615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,191200,66421515330,3030,3030,3030,3030,85861
|
|
20241106,191100,66421515330,3030,3030,3030,3030,0
|
|
20241106,191000,66421515330,3030,3030,3030,3030,0
|
|
20241106,190900,66421515330,3030,3030,3030,3030,0
|
|
20241106,190800,66421515330,3030,3030,3030,3030,0
|
|
20241106,190700,66421515330,3030,3030,3030,3030,0
|
|
20241106,190600,66421515330,3030,3030,3030,3030,0
|
|
20241106,190500,66421515330,3030,3030,3030,3030,0
|
|
20241106,190400,66421515330,3030,3030,3030,3030,0
|
|
20241106,190300,66421515330,3030,3030,3030,3030,0
|
|
20241106,190200,66421515330,3030,3030,3030,3030,0
|
|
20241106,190100,66421515330,3030,3030,3030,3030,0
|
|
20241106,190000,66421515330,3030,3030,3030,3030,0
|
|
20241106,185900,66421515330,3030,3030,3030,3030,0
|
|
20241106,185800,66421515330,3030,3030,3030,3030,0
|
|
20241106,185700,66421515330,3030,3030,3030,3030,0
|
|
20241106,185600,66421515330,3030,3030,3030,3030,0
|
|
20241106,185500,66421515330,3030,3030,3030,3030,0
|
|
20241106,185400,66421515330,3030,3030,3030,3030,0
|
|
20241106,185300,66421515330,3030,3030,3030,3030,0
|
|
20241106,185200,66421515330,3030,3030,3030,3030,0
|
|
20241106,185100,66421515330,3030,3030,3030,3030,0
|
|
20241106,185000,66421515330,3030,3030,3030,3030,0
|
|
20241106,184900,66421515330,3030,3030,3030,3030,0
|
|
20241106,184800,66421515330,3030,3030,3030,3030,0
|
|
20241106,184700,66421515330,3030,3030,3030,3030,0
|
|
20241106,184600,66421515330,3030,3030,3030,3030,0
|
|
20241106,184500,66421515330,3030,3030,3030,3030,0
|
|
20241106,184400,66421515330,3030,3030,3030,3030,0
|
|
20241106,184300,66421515330,3030,3030,3030,3030,0
|
|
20241106,184200,66421515330,3030,3030,3030,3030,85861
|
|
20241106,184100,66421515330,3030,3030,3030,3030,0
|
|
20241106,184000,66421515330,3030,3030,3030,3030,0
|
|
20241106,183900,66421515330,3030,3030,3030,3030,0
|
|
20241106,183800,66421515330,3030,3030,3030,3030,0
|
|
20241106,183700,66421515330,3030,3030,3030,3030,0
|
|
20241106,183600,66421515330,3030,3030,3030,3030,0
|
|
20241106,183500,66421515330,3030,3030,3030,3030,0
|
|
20241106,183400,66421515330,3030,3030,3030,3030,0
|
|
20241106,183300,66421515330,3030,3030,3030,3030,0
|
|
20241106,183200,66421515330,3030,3030,3030,3030,0
|
|
20241106,183100,66421515330,3030,3030,3030,3030,0
|
|
20241106,183000,66421515330,3030,3030,3030,3030,0
|
|
20241106,182900,66421515330,3030,3030,3030,3030,0
|
|
20241106,182800,66421515330,3030,3030,3030,3030,0
|
|
20241106,182700,66421515330,3030,3030,3030,3030,0
|
|
20241106,182600,66421515330,3030,3030,3030,3030,0
|
|
20241106,182500,66421515330,3030,3030,3030,3030,0
|
|
20241106,182400,66421515330,3030,3030,3030,3030,0
|
|
20241106,182300,66421515330,3030,3030,3030,3030,0
|
|
20241106,182200,66421515330,3030,3030,3030,3030,0
|
|
20241106,182100,66421515330,3030,3030,3030,3030,0
|
|
20241106,182000,66421515330,3030,3030,3030,3030,0
|
|
20241106,181900,66421515330,3030,3030,3030,3030,0
|
|
20241106,181800,66421515330,3030,3030,3030,3030,0
|
|
20241106,181700,66421515330,3030,3030,3030,3030,0
|
|
20241106,181600,66421515330,3030,3030,3030,3030,0
|
|
20241106,181500,66421515330,3030,3030,3030,3030,0
|
|
20241106,181400,66421515330,3030,3030,3030,3030,0
|
|
20241106,181300,66421515330,3030,3030,3030,3030,0
|
|
20241106,181200,66421515330,3030,3030,3030,3030,85861
|
|
20241106,181100,66421515330,3030,3030,3030,3030,0
|
|
20241106,181000,66421515330,3030,3030,3030,3030,0
|
|
20241106,180900,66421515330,3030,3030,3030,3030,0
|
|
20241106,180800,66421515330,3030,3030,3030,3030,0
|
|
20241106,180700,66421515330,3030,3030,3030,3030,0
|
|
20241106,180600,66421515330,3030,3030,3030,3030,0
|
|
20241106,180500,66421515330,3030,3030,3030,3030,0
|
|
20241106,180400,66421515330,3030,3030,3030,3030,0
|
|
20241106,180300,66421515330,3030,3030,3030,3030,0
|
|
20241106,180200,66421515330,3030,3030,3030,3030,0
|
|
20241106,180100,66421515330,3030,3030,3030,3030,0
|
|
20241106,180000,66421515330,3030,3030,3030,3030,0
|
|
20241106,175900,66421515330,3030,3030,3030,3030,0
|
|
20241106,175800,66421515330,3030,3030,3030,3030,0
|
|
20241106,175700,66421515330,3030,3030,3030,3030,0
|
|
20241106,175600,66421515330,3030,3030,3030,3030,0
|
|
20241106,175500,66421515330,3030,3030,3030,3030,0
|
|
20241106,175400,66421515330,3030,3030,3030,3030,0
|
|
20241106,175300,66421515330,3030,3030,3030,3030,0
|
|
20241106,175200,66421515330,3030,3030,3030,3030,0
|
|
20241106,175100,66421515330,3030,3030,3030,3030,0
|
|
20241106,175000,66421515330,3030,3030,3030,3030,0
|
|
20241106,174900,66421515330,3030,3030,3030,3030,0
|
|
20241106,174800,66421515330,3030,3030,3030,3030,0
|
|
20241106,174700,66421515330,3030,3030,3030,3030,0
|
|
20241106,174600,66421515330,3030,3030,3030,3030,0
|
|
20241106,174500,66421515330,3030,3030,3030,3030,0
|
|
20241106,174400,66421515330,3030,3030,3030,3030,0
|
|
20241106,174300,66421515330,3030,3030,3030,3030,0
|
|
20241106,174200,66421515330,3030,3030,3030,3030,85861
|
|
20241106,174100,66421515330,3030,3030,3030,3030,0
|
|
20241106,174000,66421515330,3030,3030,3030,3030,0
|
|
20241106,173900,66421515330,3030,3030,3030,3030,0
|
|
20241106,173800,66421515330,3030,3030,3030,3030,0
|
|
20241106,173700,66421515330,3030,3030,3030,3030,0
|
|
20241106,173600,66421515330,3030,3030,3030,3030,0
|
|
20241106,173500,66421515330,3030,3030,3030,3030,0
|
|
20241106,173400,66421515330,3030,3030,3030,3030,0
|
|
20241106,173300,66421515330,3030,3030,3030,3030,0
|
|
20241106,173200,66421515330,3030,3030,3030,3030,0
|
|
20241106,173100,66421515330,3030,3030,3030,3030,0
|
|
20241106,173000,66421515330,3030,3030,3030,3030,0
|
|
20241106,172900,66421515330,3030,3030,3030,3030,0
|
|
20241106,172800,66421515330,3030,3030,3030,3030,0
|
|
20241106,172700,66421515330,3030,3030,3030,3030,0
|
|
20241106,172600,66421515330,3030,3030,3030,3030,0
|
|
20241106,172500,66421515330,3030,3030,3030,3030,0
|
|
20241106,172400,66421515330,3030,3030,3030,3030,0
|
|
20241106,172300,66421515330,3030,3030,3030,3030,0
|
|
20241106,172200,66421515330,3030,3030,3030,3030,0
|
|
20241106,172100,66421515330,3030,3030,3030,3030,0
|
|
20241106,172000,66421515330,3030,3030,3030,3030,0
|
|
20241106,171900,66421515330,3030,3030,3030,3030,0
|
|
20241106,171800,66421515330,3030,3030,3030,3030,0
|
|
20241106,171700,66421515330,3030,3030,3030,3030,0
|
|
20241106,171600,66421515330,3030,3030,3030,3030,0
|
|
20241106,171500,66421515330,3030,3030,3030,3030,0
|
|
20241106,171400,66421515330,3030,3030,3030,3030,0
|
|
20241106,171300,66421515330,3030,3030,3030,3030,0
|
|
20241106,171200,66421515330,3030,3030,3030,3030,85861
|
|
20241106,171100,66421515330,3030,3030,3030,3030,0
|
|
20241106,171000,66421515330,3030,3030,3030,3030,0
|
|
20241106,170900,66421515330,3030,3030,3030,3030,0
|
|
20241106,170800,66421515330,3030,3030,3030,3030,0
|
|
20241106,170700,66421515330,3030,3030,3030,3030,0
|
|
20241106,170600,66421515330,3030,3030,3030,3030,0
|
|
20241106,170500,66421515330,3030,3030,3030,3030,0
|
|
20241106,170400,66421515330,3030,3030,3030,3030,0
|
|
20241106,170300,66421515330,3030,3030,3030,3030,0
|
|
20241106,170200,66421515330,3030,3030,3030,3030,0
|
|
20241106,170100,66421515330,3030,3030,3030,3030,0
|
|
20241106,170000,66421515330,3030,3030,3030,3030,0
|
|
20241106,165900,66421515330,3030,3030,3030,3030,0
|
|
20241106,165800,66421515330,3030,3030,3030,3030,0
|
|
20241106,165700,66421515330,3030,3030,3030,3030,0
|
|
20241106,165600,66421515330,3030,3030,3030,3030,0
|
|
20241106,165500,66421515330,3030,3030,3030,3030,0
|
|
20241106,165400,66421515330,3030,3030,3030,3030,0
|
|
20241106,165300,66421515330,3030,3030,3030,3030,0
|
|
20241106,165200,66421515330,3030,3030,3030,3030,0
|
|
20241106,165100,66421515330,3030,3030,3030,3030,0
|
|
20241106,165000,66421515330,3030,3030,3030,3030,0
|
|
20241106,164900,66421515330,3030,3030,3030,3030,0
|
|
20241106,164800,66421515330,3030,3030,3030,3030,0
|
|
20241106,164700,66421515330,3030,3030,3030,3030,0
|
|
20241106,164600,66421515330,3030,3030,3030,3030,0
|
|
20241106,164500,66421515330,3030,3030,3030,3030,0
|
|
20241106,164400,66421515330,3030,3030,3030,3030,0
|
|
20241106,164300,66421515330,3030,3030,3030,3030,0
|
|
20241106,164200,66421515330,3030,3030,3030,3030,85861
|
|
20241106,164100,66421515330,3030,3030,3030,3030,0
|
|
20241106,164000,66421515330,3030,3030,3030,3030,0
|
|
20241106,163900,66421515330,3030,3030,3030,3030,0
|
|
20241106,163800,66421515330,3030,3030,3030,3030,0
|
|
20241106,163700,66421515330,3030,3030,3030,3030,0
|
|
20241106,163600,66421515330,3030,3030,3030,3030,0
|
|
20241106,163500,66421515330,3030,3030,3030,3030,0
|
|
20241106,163400,66421515330,3030,3030,3030,3030,0
|
|
20241106,163300,66421515330,3030,3030,3030,3030,0
|
|
20241106,163200,66421515330,3030,3030,3030,3030,0
|
|
20241106,163100,66421515330,3030,3030,3030,3030,0
|
|
20241106,163000,66421515330,3030,3030,3030,3030,0
|
|
20241106,162900,66421515330,3030,3030,3030,3030,0
|
|
20241106,162800,66421515330,3030,3030,3030,3030,0
|
|
20241106,162700,66421515330,3030,3030,3030,3030,0
|
|
20241106,162600,66421515330,3030,3030,3030,3030,0
|
|
20241106,162500,66421515330,3030,3030,3030,3030,0
|
|
20241106,162400,66421515330,3030,3030,3030,3030,0
|
|
20241106,162300,66421515330,3030,3030,3030,3030,0
|
|
20241106,162200,66421515330,3030,3030,3030,3030,0
|
|
20241106,162100,66421515330,3030,3030,3030,3030,0
|
|
20241106,162000,66421515330,3030,3030,3030,3030,0
|
|
20241106,161900,66421515330,3030,3030,3030,3030,0
|
|
20241106,161800,66421515330,3030,3030,3030,3030,0
|
|
20241106,161700,66421515330,3030,3030,3030,3030,0
|
|
20241106,161600,66421515330,3030,3030,3030,3030,0
|
|
20241106,161500,66421515330,3030,3030,3030,3030,0
|
|
20241106,161400,66421515330,3030,3030,3030,3030,0
|
|
20241106,161300,66421515330,3030,3030,3030,3030,0
|
|
20241106,161200,66421515330,3030,3030,3030,3030,85861
|
|
20241106,161100,66421515330,3030,3030,3030,3030,0
|
|
20241106,161000,66421515330,3030,3030,3030,3030,0
|
|
20241106,160900,66421515330,3030,3030,3030,3030,0
|
|
20241106,160800,66421515330,3030,3030,3030,3030,0
|
|
20241106,160700,66421515330,3030,3030,3030,3030,0
|
|
20241106,160600,66421515330,3030,3030,3030,3030,0
|
|
20241106,160500,66421515330,3030,3030,3030,3030,0
|
|
20241106,160400,66421515330,3030,3030,3030,3030,0
|
|
20241106,160300,66421515330,3030,3030,3030,3030,0
|
|
20241106,160200,66421515330,3030,3030,3030,3030,0
|
|
20241106,160100,66421515330,3030,3030,3030,3030,0
|
|
20241106,160000,66421515330,3030,3030,3030,3030,0
|
|
20241106,155900,66421515330,3030,3030,3030,3030,0
|
|
20241106,155800,66421515330,3030,3030,3030,3030,0
|
|
20241106,155700,66421515330,3030,3030,3030,3030,0
|
|
20241106,155600,66421515330,3030,3030,3030,3030,0
|
|
20241106,155500,66421515330,3030,3030,3030,3030,0
|
|
20241106,155400,66421515330,3030,3030,3030,3030,0
|
|
20241106,155300,66421515330,3030,3030,3030,3030,0
|
|
20241106,155200,66421515330,3030,3030,3030,3030,0
|
|
20241106,155100,66421515330,3030,3030,3030,3030,0
|
|
20241106,155000,66421515330,3030,3030,3030,3030,0
|
|
20241106,154900,66421515330,3030,3030,3030,3030,0
|
|
20241106,154800,66421515330,3030,3030,3030,3030,0
|
|
20241106,154700,66421515330,3030,3030,3030,3030,0
|
|
20241106,154600,66421515330,3030,3030,3030,3030,0
|
|
20241106,154500,66421515330,3030,3030,3030,3030,0
|
|
20241106,154400,66421515330,3030,3030,3030,3030,0
|
|
20241106,154300,66421515330,3030,3030,3030,3030,0
|
|
20241106,154200,66421515330,3030,3030,3030,3030,85861
|
|
20241106,154100,66421515330,3030,3030,3030,3030,0
|
|
20241106,154000,66421515330,3030,3030,3030,3030,0
|
|
20241106,153900,66421515330,3030,3030,3030,3030,0
|
|
20241106,153800,66421515330,3030,3030,3030,3030,0
|
|
20241106,153700,66421515330,3030,3030,3030,3030,0
|
|
20241106,153600,66421515330,3030,3030,3030,3030,0
|
|
20241106,153500,66421515330,3030,3030,3030,3030,0
|
|
20241106,153400,66421515330,3030,3030,3030,3030,0
|
|
20241106,153300,66421515330,3030,3030,3030,3030,0
|
|
20241106,153200,66421515330,3030,3030,3030,3030,0
|
|
20241106,153100,66421515330,3030,3030,3030,3030,0
|
|
20241106,153000,66421515330,3030,3030,3030,3030,85861
|
|
20241106,152900,66161356500,3000,3000,3000,3000,0
|
|
20241106,152800,66161356500,3000,3000,3000,3000,0
|
|
20241106,152700,66161356500,3000,3000,3000,3000,0
|
|
20241106,152600,66161356500,3000,3000,3000,3000,0
|
|
20241106,152500,66161356500,3000,3000,3000,3000,0
|
|
20241106,152400,66161356500,3000,3000,3000,3000,0
|
|
20241106,152300,66161356500,3000,3000,3000,3000,0
|
|
20241106,152200,66161356500,3000,3000,3000,3000,0
|
|
20241106,152100,66161356500,3000,3000,3000,3000,0
|
|
20241106,152000,66161356500,3000,3000,3000,3000,0
|
|
20241106,151900,66161356500,3000,2995,3000,2985,18090
|
|
20241106,151800,66107209505,2985,2995,3000,2985,11266
|
|
20241106,151700,66073497890,3000,2985,3000,2980,17575
|
|
20241106,151600,66020969980,2985,2990,2995,2985,2930
|
|
20241106,151500,66012216040,2990,2990,3000,2990,17265
|
|
20241106,151400,65960538850,2995,2995,3000,2990,7943
|
|
20241106,151300,65936759265,3000,3005,3005,2985,9589
|
|
20241106,151200,65908072895,3005,3005,3010,2990,24132
|
|
20241106,151100,65835811975,3005,3010,3015,2995,2538
|
|
20241106,151000,65828185545,3000,3000,3015,2995,28722
|
|
20241106,150900,65741955785,3000,2995,3000,2990,8368
|
|
20241106,150800,65716869825,2995,3005,3005,2990,8049
|
|
20241106,150700,65692758930,3005,2995,3010,2980,20909
|
|
20241106,150600,65630163715,2995,3010,3010,2995,24851
|
|
20241106,150500,65555575380,3010,3010,3010,3010,597
|
|
20241106,150400,65553778410,3010,3000,3020,3000,10755
|
|
20241106,150300,65521435025,3000,3010,3015,3000,30371
|
|
20241106,150200,65430113375,3010,3025,3030,3010,16416
|
|
20241106,150100,65380550060,3020,3030,3030,3020,3210
|
|
20241106,150000,65370842685,3030,3025,3035,3020,2708
|
|
20241106,145900,65362638420,3025,3020,3030,3020,7531
|
|
20241106,145800,65339863910,3020,3025,3035,3000,56706
|
|
20241106,145700,65169130655,3030,3035,3040,3030,7083
|
|
20241106,145600,65147657475,3035,3035,3040,3035,1683
|
|
20241106,145500,65142549100,3035,3045,3045,3035,4971
|
|
20241106,145400,65127448035,3040,3050,3050,3030,7066
|
|
20241106,145300,65105997215,3045,3040,3050,3035,11584
|
|
20241106,145200,65070732000,3040,3045,3050,3030,19111
|
|
20241106,145100,65012635720,3050,3060,3065,3050,8802
|
|
20241106,145000,64985760330,3060,3065,3065,3060,4685
|
|
20241106,144900,64971420575,3065,3075,3085,3065,3290
|
|
20241106,144800,64961311835,3080,3070,3080,3070,2444
|
|
20241106,144700,64953789025,3075,3055,3075,3055,3713
|
|
20241106,144600,64942405060,3060,3065,3065,3055,8243
|
|
20241106,144500,64917194515,3060,3060,3065,3050,18909
|
|
20241106,144400,64859465480,3060,3080,3080,3055,19572
|
|
20241106,144300,64799476350,3075,3085,3090,3075,4097
|
|
20241106,144200,64786850370,3080,3090,3090,3080,3597
|
|
20241106,144100,64775764485,3090,3090,3090,3085,1790
|
|
20241106,144000,64770240350,3090,3100,3100,3090,2736
|
|
20241106,143900,64761773085,3100,3080,3100,3080,9643
|
|
20241106,143800,64732029295,3085,3080,3090,3080,7278
|
|
20241106,143700,64709607990,3080,3095,3095,3080,8241
|
|
20241106,143600,64684196165,3095,3090,3100,3090,4213
|
|
20241106,143500,64671147180,3090,3085,3095,3085,3756
|
|
20241106,143400,64659548605,3085,3085,3095,3085,3644
|
|
20241106,143300,64648296315,3095,3085,3095,3085,15198
|
|
20241106,143200,64601347290,3090,3110,3115,3090,16325
|
|
20241106,143100,64550728695,3110,3120,3120,3105,3605
|
|
20241106,143000,64539512705,3120,3110,3120,3110,4121
|
|
20241106,142900,64526669935,3115,3115,3115,3105,2468
|
|
20241106,142800,64519000070,3115,3110,3115,3105,4084
|
|
20241106,142700,64506298560,3110,3115,3120,3110,5502
|
|
20241106,142600,64489171465,3115,3115,3120,3110,2733
|
|
20241106,142500,64480658935,3115,3135,3135,3115,8690
|
|
20241106,142400,64453506870,3130,3130,3145,3130,15002
|
|
20241106,142300,64406452490,3130,3110,3130,3110,2748
|
|
20241106,142200,64397876930,3110,3120,3130,3110,15629
|
|
20241106,142100,64349256400,3120,3120,3125,3115,16386
|
|
20241106,142000,64298156285,3125,3130,3130,3115,5284
|
|
20241106,141900,64281664790,3125,3130,3135,3115,23719
|
|
20241106,141800,64207560055,3135,3135,3145,3130,19620
|
|
20241106,141700,64146044585,3130,3165,3165,3125,40941
|
|
20241106,141600,64017460840,3165,3165,3165,3125,62030
|
|
20241106,141500,63822088160,3160,3150,3170,3135,115435
|
|
20241106,141400,63457725350,3150,3125,3160,3120,110544
|
|
20241106,141300,63110517610,3125,3070,3150,3070,134022
|
|
20241106,141200,62692408945,3070,3065,3070,3065,2374
|
|
20241106,141100,62685130985,3065,3075,3075,3060,1965
|
|
20241106,141000,62679106755,3075,3085,3085,3065,9149
|
|
20241106,140900,62651005495,3085,3075,3085,3075,5478
|
|
20241106,140800,62634142640,3075,3060,3075,3055,5638
|
|
20241106,140700,62616847075,3060,3055,3060,3055,7287
|
|
20241106,140600,62594581740,3060,3055,3060,3055,2308
|
|
20241106,140500,62587529775,3055,3050,3055,3045,7867
|
|
20241106,140400,62563542255,3050,3065,3065,3050,9873
|
|
20241106,140300,62533339545,3065,3075,3075,3065,5743
|
|
20241106,140200,62515700490,3080,3075,3080,3070,931
|
|
20241106,140100,62512839820,3075,3075,3080,3070,3763
|
|
20241106,140000,62501269150,3075,3085,3085,3075,6880
|
|
20241106,135900,62480090060,3085,3090,3090,3080,4453
|
|
20241106,135800,62466354540,3085,3090,3095,3085,9041
|
|
20241106,135700,62438425140,3090,3075,3100,3070,42232
|
|
20241106,135600,62307862630,3075,3070,3080,3065,13339
|
|
20241106,135500,62266891645,3070,3050,3070,3050,4519
|
|
20241106,135400,62253044530,3050,3065,3065,3050,4703
|
|
20241106,135300,62238654955,3070,3075,3085,3065,39571
|
|
20241106,135200,62116991670,3075,3045,3075,3045,33898
|
|
20241106,135100,62013328855,3040,3045,3050,3040,3395
|
|
20241106,135000,62002987470,3050,3035,3055,3030,19305
|
|
20241106,134900,61944203105,3035,3030,3035,3020,2631
|
|
20241106,134800,61936231910,3030,3015,3035,3015,6722
|
|
20241106,134700,61915899070,3010,3015,3020,3010,8009
|
|
20241106,134600,61891756670,3020,3015,3020,3010,1693
|
|
20241106,134500,61886652670,3010,3010,3020,3005,1554
|
|
20241106,134400,61881979910,3020,3005,3020,3005,632
|
|
20241106,134300,61880077275,3005,3020,3025,3005,3784
|
|
20241106,134200,61868673120,3025,3015,3030,3010,2905
|
|
20241106,134100,61859892905,3015,3010,3015,3005,1737
|
|
20241106,134000,61854660715,3010,3005,3015,3005,2915
|
|
20241106,133900,61845884250,3005,3005,3015,3005,1637
|
|
20241106,133800,61840964660,3005,3005,3010,3000,18465
|
|
20241106,133700,61785542560,3000,3020,3020,3000,13530
|
|
20241106,133600,61744856785,3015,3010,3025,3005,11400
|
|
20241106,133500,61710537650,3010,3020,3020,3005,7273
|
|
20241106,133400,61688641600,3020,3030,3035,3015,13239
|
|
20241106,133300,61648598515,3035,3040,3045,3025,2929
|
|
20241106,133200,61639703010,3040,3025,3040,3010,23674
|
|
20241106,133100,61567971125,3020,3005,3020,3000,14816
|
|
20241106,133000,61523406220,3005,3000,3025,3000,21458
|
|
20241106,132900,61458850020,3000,3015,3015,3000,25942
|
|
20241106,132800,61380859425,3015,3020,3030,3015,6931
|
|
20241106,132700,61359936540,3030,3035,3045,3010,44703
|
|
20241106,132600,61224866010,3040,3020,3040,3020,13046
|
|
20241106,132500,61185354275,3020,3030,3035,3015,44467
|
|
20241106,132400,61050875985,3030,3055,3055,3030,44203
|
|
20241106,132300,60916416175,3060,3060,3060,3050,6802
|
|
20241106,132200,60895643460,3050,3050,3060,3050,16247
|
|
20241106,132100,60846046270,3050,3065,3075,3050,31033
|
|
20241106,132000,60751152935,3065,3075,3080,3065,11995
|
|
20241106,131900,60714336120,3090,3080,3090,3070,9735
|
|
20241106,131800,60684391795,3075,3095,3095,3075,18995
|
|
20241106,131700,60625871040,3095,3095,3100,3085,10166
|
|
20241106,131600,60594448420,3095,3105,3105,3095,8418
|
|
20241106,131500,60568355290,3105,3115,3115,3105,1693
|
|
20241106,131400,60563091975,3115,3090,3120,3090,15725
|
|
20241106,131300,60514239810,3090,3110,3110,3090,2060
|
|
20241106,131200,60507855295,3110,3085,3110,3085,6893
|
|
20241106,131100,60486547745,3085,3110,3110,3085,6540
|
|
20241106,131000,60466321655,3110,3095,3110,3095,5638
|
|
20241106,130900,60448844770,3100,3090,3100,3085,5063
|
|
20241106,130800,60433193905,3090,3095,3100,3085,7925
|
|
20241106,130700,60408699685,3095,3095,3100,3090,5287
|
|
20241106,130600,60392345685,3100,3100,3100,3095,4483
|
|
20241106,130500,60378465815,3100,3115,3115,3095,3590
|
|
20241106,130400,60367332830,3115,3105,3115,3105,4030
|
|
20241106,130300,60354798185,3115,3105,3115,3100,7852
|
|
20241106,130200,60330383320,3105,3105,3105,3100,5683
|
|
20241106,130100,60312765740,3105,3105,3110,3100,5822
|
|
20241106,130000,60294677505,3110,3115,3120,3095,5652
|
|
20241106,125900,60277080635,3115,3095,3125,3090,12927
|
|
20241106,125800,60236911875,3095,3100,3100,3095,4181
|
|
20241106,125700,60223960050,3100,3085,3100,3085,3498
|
|
20241106,125600,60213143870,3085,3100,3100,3080,7782
|
|
20241106,125500,60189111675,3100,3105,3110,3095,3636
|
|
20241106,125400,60177835845,3100,3100,3115,3095,7653
|
|
20241106,125300,60154099050,3100,3110,3115,3100,7650
|
|
20241106,125200,60130325520,3110,3120,3120,3110,10438
|
|
20241106,125100,60097815780,3120,3120,3125,3115,4582
|
|
20241106,125000,60083517615,3125,3115,3125,3115,4639
|
|
20241106,124900,60069035030,3120,3125,3130,3120,7902
|
|
20241106,124800,60044349690,3125,3120,3125,3115,4141
|
|
20241106,124700,60031429795,3115,3115,3120,3110,3452
|
|
20241106,124600,60020672455,3110,3110,3115,3105,10433
|
|
20241106,124500,59988193245,3110,3100,3115,3095,8097
|
|
20241106,124400,59963095745,3100,3100,3110,3090,6643
|
|
20241106,124300,59942518690,3100,3125,3130,3100,25966
|
|
20241106,124200,59861521125,3125,3120,3135,3120,10115
|
|
20241106,124100,59829890280,3120,3105,3140,3105,27507
|
|
20241106,124000,59743971185,3110,3095,3110,3095,10502
|
|
20241106,123900,59711414725,3095,3100,3105,3095,5287
|
|
20241106,123800,59695032010,3095,3080,3100,3070,10894
|
|
20241106,123700,59661389665,3080,3070,3090,3070,12553
|
|
20241106,123600,59622778500,3070,3100,3100,3065,29176
|
|
20241106,123500,59532757820,3100,3105,3105,3095,14056
|
|
20241106,123400,59489185925,3105,3090,3105,3080,21655
|
|
20241106,123300,59422101145,3090,3070,3090,3065,24541
|
|
20241106,123200,59346583175,3070,3075,3080,3045,77653
|
|
20241106,123100,59108963840,3080,3090,3095,3070,33140
|
|
20241106,123000,59006882475,3090,3165,3165,3070,200446
|
|
20241106,122900,58383481370,3170,3165,3170,3160,7273
|
|
20241106,122800,58360473675,3165,3165,3165,3160,3615
|
|
20241106,122700,58349048625,3165,3165,3165,3160,2398
|
|
20241106,122600,58341466865,3165,3160,3165,3155,13914
|
|
20241106,122500,58297514805,3160,3160,3160,3155,8009
|
|
20241106,122400,58272225700,3160,3155,3160,3155,13458
|
|
20241106,122300,58229736245,3155,3175,3175,3155,29779
|
|
20241106,122200,58135485455,3175,3170,3175,3170,1591
|
|
20241106,122100,58130440115,3170,3170,3180,3170,2183
|
|
20241106,122000,58123506530,3175,3175,3180,3170,3353
|
|
20241106,121900,58112861265,3175,3175,3180,3175,4320
|
|
20241106,121800,58099137700,3180,3180,3180,3175,2946
|
|
20241106,121700,58089774375,3180,3175,3180,3175,2416
|
|
20241106,121600,58082101520,3180,3180,3180,3175,4043
|
|
20241106,121500,58069251500,3180,3180,3185,3175,3262
|
|
20241106,121400,58058877880,3175,3185,3185,3175,9920
|
|
20241106,121300,58027331830,3185,3190,3190,3180,7398
|
|
20241106,121200,58003763810,3180,3180,3190,3175,13624
|
|
20241106,121100,57960430765,3180,3170,3185,3170,22959
|
|
20241106,121000,57887464580,3170,3175,3175,3165,6424
|
|
20241106,120900,57867125670,3170,3170,3175,3165,8360
|
|
20241106,120800,57840623210,3170,3175,3175,3170,7399
|
|
20241106,120700,57817143230,3175,3180,3185,3175,6269
|
|
20241106,120600,57797216555,3180,3185,3190,3180,10939
|
|
20241106,120500,57762378330,3185,3190,3190,3185,7337
|
|
20241106,120400,57738981360,3190,3190,3190,3180,12363
|
|
20241106,120300,57699578955,3185,3180,3190,3180,19613
|
|
20241106,120200,57637075535,3180,3170,3185,3165,13747
|
|
20241106,120100,57593424635,3170,3170,3175,3165,5286
|
|
20241106,120000,57576681430,3170,3165,3175,3165,7434
|
|
20241106,115900,57553132175,3170,3170,3175,3165,9733
|
|
20241106,115800,57522282400,3175,3175,3175,3165,10675
|
|
20241106,115700,57488443425,3175,3180,3180,3175,2529
|
|
20241106,115600,57480412850,3180,3180,3180,3175,3767
|
|
20241106,115500,57468440450,3180,3185,3185,3180,10567
|
|
20241106,115400,57434827475,3185,3185,3185,3180,6179
|
|
20241106,115300,57415171360,3180,3175,3180,3170,3151
|
|
20241106,115200,57405165025,3170,3165,3180,3165,14268
|
|
20241106,115100,57359962940,3165,3170,3170,3160,18634
|
|
20241106,115000,57300996290,3165,3170,3175,3165,9956
|
|
20241106,114900,57269463600,3175,3170,3175,3170,11180
|
|
20241106,114800,57234018575,3175,3180,3185,3170,13189
|
|
20241106,114700,57192116670,3185,3180,3185,3170,12387
|
|
20241106,114600,57152788635,3185,3185,3185,3175,15270
|
|
20241106,114500,57104215100,3185,3160,3185,3160,28427
|
|
20241106,114400,57014145315,3160,3175,3180,3160,21659
|
|
20241106,114300,56945448465,3170,3185,3185,3155,84660
|
|
20241106,114200,56677026365,3185,3195,3195,3185,18175
|
|
20241106,114100,56619122220,3195,3195,3195,3190,12344
|
|
20241106,114000,56579722230,3195,3200,3200,3195,5374
|
|
20241106,113900,56562548315,3200,3205,3205,3195,4831
|
|
20241106,113800,56547086915,3205,3190,3210,3190,19656
|
|
20241106,113700,56484231385,3190,3205,3205,3190,23503
|
|
20241106,113600,56409166885,3205,3205,3205,3205,6658
|
|
20241106,113500,56387827995,3205,3205,3215,3200,8747
|
|
20241106,113400,56359772790,3205,3190,3210,3190,49450
|
|
20241106,113300,56201694430,3190,3215,3215,3190,91387
|
|
20241106,113200,55909306530,3210,3230,3230,3210,32183
|
|
20241106,113100,55805735995,3230,3225,3230,3225,1493
|
|
20241106,113000,55800915925,3225,3225,3230,3225,5338
|
|
20241106,112900,55783685950,3230,3230,3235,3225,3927
|
|
20241106,112800,55771007530,3230,3230,3235,3225,7417
|
|
20241106,112700,55747049545,3225,3225,3230,3225,1691
|
|
20241106,112600,55741589285,3230,3230,3230,3220,15840
|
|
20241106,112500,55690508475,3225,3220,3235,3220,11877
|
|
20241106,112400,55652180480,3225,3230,3235,3225,7899
|
|
20241106,112300,55626670535,3235,3220,3235,3210,12509
|
|
20241106,112200,55586376065,3215,3225,3225,3215,18457
|
|
20241106,112100,55527005145,3220,3230,3230,3220,15469
|
|
20241106,112000,55477132935,3230,3230,3235,3230,13443
|
|
20241106,111900,55433701600,3235,3230,3235,3225,8731
|
|
20241106,111800,55405506565,3225,3215,3235,3210,34669
|
|
20241106,111700,55293800800,3210,3225,3225,3210,53976
|
|
20241106,111600,55120160610,3225,3240,3240,3210,83413
|
|
20241106,111500,54851002815,3245,3250,3250,3245,12587
|
|
20241106,111400,54810149000,3250,3245,3250,3240,22067
|
|
20241106,111300,54738540295,3245,3260,3260,3245,39230
|
|
20241106,111200,54610995830,3260,3260,3265,3260,1788
|
|
20241106,111100,54605164620,3260,3265,3265,3260,3070
|
|
20241106,111000,54595154910,3265,3270,3270,3260,13971
|
|
20241106,110900,54549567805,3270,3275,3275,3265,7308
|
|
20241106,110800,54525660305,3270,3270,3280,3270,13282
|
|
20241106,110700,54482165460,3265,3280,3280,3265,12999
|
|
20241106,110600,54439597080,3275,3260,3280,3250,24381
|
|
20241106,110500,54360195490,3260,3255,3265,3255,14284
|
|
20241106,110400,54313689020,3255,3260,3260,3255,9826
|
|
20241106,110300,54281683155,3260,3260,3260,3250,52034
|
|
20241106,110200,54112329120,3260,3270,3270,3260,12082
|
|
20241106,110100,54072884670,3270,3270,3270,3270,4274
|
|
20241106,110000,54058908690,3270,3270,3280,3270,14514
|
|
20241106,105900,54011400135,3275,3265,3280,3265,5241
|
|
20241106,105800,53994256530,3265,3265,3265,3260,7697
|
|
20241106,105700,53969144345,3260,3260,3265,3260,8942
|
|
20241106,105600,53939983695,3260,3270,3270,3260,45816
|
|
20241106,105500,53790498780,3265,3270,3280,3265,11722
|
|
20241106,105400,53752178870,3270,3280,3280,3270,2553
|
|
20241106,105300,53743819795,3275,3275,3280,3270,6525
|
|
20241106,105200,53722456065,3275,3265,3280,3265,8725
|
|
20241106,105100,53693922875,3265,3270,3275,3265,19188
|
|
20241106,105000,53631181620,3270,3285,3285,3270,22781
|
|
20241106,104900,53556531950,3280,3295,3300,3280,22484
|
|
20241106,104800,53482515990,3300,3305,3305,3295,13376
|
|
20241106,104700,53438350955,3300,3300,3305,3295,16347
|
|
20241106,104600,53384435610,3295,3295,3300,3295,11583
|
|
20241106,104500,53346228750,3300,3275,3300,3275,13833
|
|
20241106,104400,53300730390,3275,3285,3290,3275,4033
|
|
20241106,104300,53287494450,3285,3295,3295,3280,7675
|
|
20241106,104200,53262293700,3295,3285,3295,3285,6725
|
|
20241106,104100,53240154745,3285,3270,3290,3270,14522
|
|
20241106,104000,53192497985,3265,3275,3280,3265,22218
|
|
20241106,103900,53119855900,3270,3285,3290,3270,26381
|
|
20241106,103800,53033425190,3285,3280,3285,3275,16472
|
|
20241106,103700,52979441270,3280,3280,3285,3275,20631
|
|
20241106,103600,52911834830,3280,3285,3290,3280,9177
|
|
20241106,103500,52881715850,3285,3300,3300,3285,14088
|
|
20241106,103400,52835338655,3300,3325,3325,3295,58479
|
|
20241106,103300,52641730265,3325,3315,3325,3310,34385
|
|
20241106,103200,52527578325,3320,3310,3330,3305,74137
|
|
20241106,103100,52281423965,3305,3285,3310,3285,25070
|
|
20241106,103000,52198755525,3290,3275,3290,3265,24086
|
|
20241106,102900,52119906885,3275,3275,3280,3270,9188
|
|
20241106,102800,52089825990,3275,3275,3280,3270,11256
|
|
20241106,102700,52052984975,3280,3285,3290,3275,8324
|
|
20241106,102600,52025650200,3290,3270,3290,3265,27031
|
|
20241106,102500,51936959655,3265,3265,3280,3260,24546
|
|
20241106,102400,51856701680,3260,3285,3290,3260,61799
|
|
20241106,102300,51654528965,3285,3290,3305,3285,12975
|
|
20241106,102200,51611821220,3290,3290,3295,3285,9584
|
|
20241106,102100,51580296035,3285,3305,3310,3280,20034
|
|
20241106,102000,51514293350,3305,3310,3320,3305,15141
|
|
20241106,101900,51464088295,3315,3315,3325,3305,21476
|
|
20241106,101800,51392857250,3315,3300,3325,3300,52261
|
|
20241106,101700,51219742655,3295,3285,3300,3285,24729
|
|
20241106,101600,51138290660,3285,3285,3290,3265,75782
|
|
20241106,101500,50890140070,3285,3290,3295,3285,10284
|
|
20241106,101400,50856322310,3290,3290,3295,3285,37134
|
|
20241106,101300,50734124160,3290,3290,3300,3280,33648
|
|
20241106,101200,50623470490,3290,3315,3320,3285,97280
|
|
20241106,101100,50302283385,3310,3315,3320,3310,20105
|
|
20241106,101000,50235652055,3320,3315,3335,3310,26026
|
|
20241106,100900,50149332500,3315,3335,3340,3315,40070
|
|
20241106,100800,50016186260,3335,3350,3355,3335,18212
|
|
20241106,100700,49955321110,3350,3350,3355,3345,21376
|
|
20241106,100600,49883743685,3350,3345,3360,3340,85777
|
|
20241106,100500,49596319720,3340,3335,3345,3335,18208
|
|
20241106,100400,49535492130,3340,3340,3345,3335,13818
|
|
20241106,100300,49489355120,3340,3345,3345,3330,34946
|
|
20241106,100200,49372784305,3345,3335,3350,3330,37288
|
|
20241106,100100,49248149325,3340,3340,3345,3330,27916
|
|
20241106,100000,49154961840,3340,3350,3350,3330,27712
|
|
20241106,095900,49062413350,3345,3335,3350,3330,43129
|
|
20241106,095800,48918340075,3330,3335,3335,3325,21177
|
|
20241106,095700,48847816950,3335,3325,3345,3315,37919
|
|
20241106,095600,48721715810,3320,3340,3350,3320,107851
|
|
20241106,095500,48361538335,3335,3320,3340,3320,99423
|
|
20241106,095400,48030007980,3325,3305,3325,3300,94406
|
|
20241106,095300,47717041370,3305,3300,3305,3285,52982
|
|
20241106,095200,47542455025,3295,3305,3305,3270,97221
|
|
20241106,095100,47222926365,3300,3320,3320,3280,269681
|
|
20241106,095000,46333616105,3320,3320,3330,3315,85681
|
|
20241106,094900,46048953085,3325,3370,3370,3310,274869
|
|
20241106,094800,45132536025,3370,3370,3370,3360,23511
|
|
20241106,094700,45053417370,3370,3370,3375,3360,39529
|
|
20241106,094600,44920333720,3365,3375,3380,3360,80099
|
|
20241106,094500,44650676545,3375,3400,3400,3370,60421
|
|
20241106,094400,44446313955,3400,3405,3410,3385,45713
|
|
20241106,094300,44291002075,3410,3400,3425,3395,200957
|
|
20241106,094200,43605888690,3400,3385,3400,3385,60725
|
|
20241106,094100,43399936305,3390,3380,3390,3365,93907
|
|
20241106,094000,43083330375,3380,3385,3400,3375,124333
|
|
20241106,093900,42661737430,3390,3365,3395,3365,64851
|
|
20241106,093800,42442252475,3370,3380,3380,3365,58706
|
|
20241106,093700,42244236835,3375,3390,3390,3375,52548
|
|
20241106,093600,42066466300,3390,3385,3395,3380,68599
|
|
20241106,093500,41833918725,3380,3395,3395,3365,141121
|
|
20241106,093400,41356650660,3395,3380,3395,3380,145327
|
|
20241106,093300,40864387795,3380,3360,3385,3355,107461
|
|
20241106,093200,40501963035,3360,3365,3365,3350,73790
|
|
20241106,093100,40254265660,3365,3360,3370,3345,154474
|
|
20241106,093000,39735671040,3365,3380,3380,3345,282892
|
|
20241106,092900,38784647685,3375,3390,3405,3375,104681
|
|
20241106,092800,38429908285,3395,3385,3400,3385,119931
|
|
20241106,092700,38023024560,3385,3380,3405,3375,187050
|
|
20241106,092600,37389570705,3385,3450,3450,3380,384738
|
|
20241106,092500,36081134835,3445,3440,3460,3440,100613
|
|
20241106,092400,35734129165,3445,3435,3465,3430,194156
|
|
20241106,092300,35064251655,3435,3415,3445,3410,174941
|
|
20241106,092200,34464500620,3415,3420,3465,3410,270398
|
|
20241106,092100,33535805120,3415,3465,3500,3415,473593
|
|
20241106,092000,31893388295,3460,3455,3485,3435,335605
|
|
20241106,091900,30731709880,3460,3475,3480,3445,251262
|
|
20241106,091800,29862978920,3480,3500,3510,3445,519387
|
|
20241106,091700,28058979695,3500,3415,3515,3410,1009470
|
|
20241106,091600,24555121395,3415,3395,3440,3385,584019
|
|
20241106,091500,22559252665,3395,3385,3420,3365,457601
|
|
20241106,091400,21005811495,3390,3385,3395,3355,353846
|
|
20241106,091300,19811606140,3380,3385,3435,3340,912488
|
|
20241106,091200,16720923485,3385,3285,3395,3285,860329
|
|
20241106,091100,13828231695,3285,3320,3325,3285,218980
|
|
20241106,091000,13102932020,3320,3310,3335,3275,265192
|
|
20241106,090900,12223993810,3310,3275,3320,3260,156403
|
|
20241106,090800,11709915800,3275,3250,3285,3250,118510
|
|
20241106,090700,11322831070,3250,3295,3330,3240,439369
|
|
20241106,090600,9873712965,3295,3275,3315,3250,341453
|
|
20241106,090500,8747615545,3275,3235,3300,3220,170387
|
|
20241106,090400,8190286430,3235,3245,3255,3205,206034
|
|
20241106,090300,7525247960,3245,3260,3305,3235,223406
|
|
20241106,090200,6794923730,3255,3225,3330,3225,426616
|
|
20241106,090100,5394423145,3225,3270,3290,3205,457762
|
|
20241106,090000,3911069735,3275,3305,3340,3250,1189162
|