614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,191100,39770426100,3155,3155,3155,3155,69096
|
|
20241107,191000,39770426100,3155,3155,3155,3155,0
|
|
20241107,190900,39770426100,3155,3155,3155,3155,0
|
|
20241107,190800,39770426100,3155,3155,3155,3155,0
|
|
20241107,190700,39770426100,3155,3155,3155,3155,0
|
|
20241107,190600,39770426100,3155,3155,3155,3155,0
|
|
20241107,190500,39770426100,3155,3155,3155,3155,0
|
|
20241107,190400,39770426100,3155,3155,3155,3155,0
|
|
20241107,190300,39770426100,3155,3155,3155,3155,0
|
|
20241107,190200,39770426100,3155,3155,3155,3155,0
|
|
20241107,190100,39770426100,3155,3155,3155,3155,0
|
|
20241107,190000,39770426100,3155,3155,3155,3155,0
|
|
20241107,185900,39770426100,3155,3155,3155,3155,0
|
|
20241107,185800,39770426100,3155,3155,3155,3155,0
|
|
20241107,185700,39770426100,3155,3155,3155,3155,0
|
|
20241107,185600,39770426100,3155,3155,3155,3155,0
|
|
20241107,185500,39770426100,3155,3155,3155,3155,0
|
|
20241107,185400,39770426100,3155,3155,3155,3155,0
|
|
20241107,185300,39770426100,3155,3155,3155,3155,0
|
|
20241107,185200,39770426100,3155,3155,3155,3155,0
|
|
20241107,185100,39770426100,3155,3155,3155,3155,0
|
|
20241107,185000,39770426100,3155,3155,3155,3155,0
|
|
20241107,184900,39770426100,3155,3155,3155,3155,0
|
|
20241107,184800,39770426100,3155,3155,3155,3155,0
|
|
20241107,184700,39770426100,3155,3155,3155,3155,0
|
|
20241107,184600,39770426100,3155,3155,3155,3155,0
|
|
20241107,184500,39770426100,3155,3155,3155,3155,0
|
|
20241107,184400,39770426100,3155,3155,3155,3155,0
|
|
20241107,184300,39770426100,3155,3155,3155,3155,0
|
|
20241107,184200,39770426100,3155,3155,3155,3155,0
|
|
20241107,184100,39770426100,3155,3155,3155,3155,69096
|
|
20241107,184000,39770426100,3155,3155,3155,3155,0
|
|
20241107,183900,39770426100,3155,3155,3155,3155,0
|
|
20241107,183800,39770426100,3155,3155,3155,3155,0
|
|
20241107,183700,39770426100,3155,3155,3155,3155,0
|
|
20241107,183600,39770426100,3155,3155,3155,3155,0
|
|
20241107,183500,39770426100,3155,3155,3155,3155,0
|
|
20241107,183400,39770426100,3155,3155,3155,3155,0
|
|
20241107,183300,39770426100,3155,3155,3155,3155,0
|
|
20241107,183200,39770426100,3155,3155,3155,3155,0
|
|
20241107,183100,39770426100,3155,3155,3155,3155,0
|
|
20241107,183000,39770426100,3155,3155,3155,3155,0
|
|
20241107,182900,39770426100,3155,3155,3155,3155,0
|
|
20241107,182800,39770426100,3155,3155,3155,3155,0
|
|
20241107,182700,39770426100,3155,3155,3155,3155,0
|
|
20241107,182600,39770426100,3155,3155,3155,3155,0
|
|
20241107,182500,39770426100,3155,3155,3155,3155,0
|
|
20241107,182400,39770426100,3155,3155,3155,3155,0
|
|
20241107,182300,39770426100,3155,3155,3155,3155,0
|
|
20241107,182200,39770426100,3155,3155,3155,3155,0
|
|
20241107,182100,39770426100,3155,3155,3155,3155,0
|
|
20241107,182000,39770426100,3155,3155,3155,3155,0
|
|
20241107,181900,39770426100,3155,3155,3155,3155,0
|
|
20241107,181800,39770426100,3155,3155,3155,3155,0
|
|
20241107,181700,39770426100,3155,3155,3155,3155,0
|
|
20241107,181600,39770426100,3155,3155,3155,3155,0
|
|
20241107,181500,39770426100,3155,3155,3155,3155,0
|
|
20241107,181400,39770426100,3155,3155,3155,3155,0
|
|
20241107,181300,39770426100,3155,3155,3155,3155,0
|
|
20241107,181200,39770426100,3155,3155,3155,3155,0
|
|
20241107,181100,39770426100,3155,3155,3155,3155,69096
|
|
20241107,181000,39770426100,3155,3155,3155,3155,0
|
|
20241107,180900,39770426100,3155,3155,3155,3155,0
|
|
20241107,180800,39770426100,3155,3155,3155,3155,0
|
|
20241107,180700,39770426100,3155,3155,3155,3155,0
|
|
20241107,180600,39770426100,3155,3155,3155,3155,0
|
|
20241107,180500,39770426100,3155,3155,3155,3155,0
|
|
20241107,180400,39770426100,3155,3155,3155,3155,0
|
|
20241107,180300,39770426100,3155,3155,3155,3155,0
|
|
20241107,180200,39770426100,3155,3155,3155,3155,0
|
|
20241107,180100,39770426100,3155,3155,3155,3155,0
|
|
20241107,180000,39770426100,3155,3155,3155,3155,0
|
|
20241107,175900,39770426100,3155,3155,3155,3155,0
|
|
20241107,175800,39770426100,3155,3155,3155,3155,0
|
|
20241107,175700,39770426100,3155,3155,3155,3155,0
|
|
20241107,175600,39770426100,3155,3155,3155,3155,0
|
|
20241107,175500,39770426100,3155,3155,3155,3155,0
|
|
20241107,175400,39770426100,3155,3155,3155,3155,0
|
|
20241107,175300,39770426100,3155,3155,3155,3155,0
|
|
20241107,175200,39770426100,3155,3155,3155,3155,0
|
|
20241107,175100,39770426100,3155,3155,3155,3155,0
|
|
20241107,175000,39770426100,3155,3155,3155,3155,0
|
|
20241107,174900,39770426100,3155,3155,3155,3155,0
|
|
20241107,174800,39770426100,3155,3155,3155,3155,0
|
|
20241107,174700,39770426100,3155,3155,3155,3155,0
|
|
20241107,174600,39770426100,3155,3155,3155,3155,0
|
|
20241107,174500,39770426100,3155,3155,3155,3155,0
|
|
20241107,174400,39770426100,3155,3155,3155,3155,0
|
|
20241107,174300,39770426100,3155,3155,3155,3155,0
|
|
20241107,174200,39770426100,3155,3155,3155,3155,0
|
|
20241107,174100,39770426100,3155,3155,3155,3155,69096
|
|
20241107,174000,39770426100,3155,3155,3155,3155,0
|
|
20241107,173900,39770426100,3155,3155,3155,3155,0
|
|
20241107,173800,39770426100,3155,3155,3155,3155,0
|
|
20241107,173700,39770426100,3155,3155,3155,3155,0
|
|
20241107,173600,39770426100,3155,3155,3155,3155,0
|
|
20241107,173500,39770426100,3155,3155,3155,3155,0
|
|
20241107,173400,39770426100,3155,3155,3155,3155,0
|
|
20241107,173300,39770426100,3155,3155,3155,3155,0
|
|
20241107,173200,39770426100,3155,3155,3155,3155,0
|
|
20241107,173100,39770426100,3155,3155,3155,3155,0
|
|
20241107,173000,39770426100,3155,3155,3155,3155,0
|
|
20241107,172900,39770426100,3155,3155,3155,3155,0
|
|
20241107,172800,39770426100,3155,3155,3155,3155,0
|
|
20241107,172700,39770426100,3155,3155,3155,3155,0
|
|
20241107,172600,39770426100,3155,3155,3155,3155,0
|
|
20241107,172500,39770426100,3155,3155,3155,3155,0
|
|
20241107,172400,39770426100,3155,3155,3155,3155,0
|
|
20241107,172300,39770426100,3155,3155,3155,3155,0
|
|
20241107,172200,39770426100,3155,3155,3155,3155,0
|
|
20241107,172100,39770426100,3155,3155,3155,3155,0
|
|
20241107,172000,39770426100,3155,3155,3155,3155,0
|
|
20241107,171900,39770426100,3155,3155,3155,3155,0
|
|
20241107,171800,39770426100,3155,3155,3155,3155,0
|
|
20241107,171700,39770426100,3155,3155,3155,3155,0
|
|
20241107,171600,39770426100,3155,3155,3155,3155,0
|
|
20241107,171500,39770426100,3155,3155,3155,3155,0
|
|
20241107,171400,39770426100,3155,3155,3155,3155,0
|
|
20241107,171300,39770426100,3155,3155,3155,3155,0
|
|
20241107,171200,39770426100,3155,3155,3155,3155,0
|
|
20241107,171100,39770426100,3155,3155,3155,3155,69096
|
|
20241107,171000,39770426100,3155,3155,3155,3155,0
|
|
20241107,170900,39770426100,3155,3155,3155,3155,0
|
|
20241107,170800,39770426100,3155,3155,3155,3155,0
|
|
20241107,170700,39770426100,3155,3155,3155,3155,0
|
|
20241107,170600,39770426100,3155,3155,3155,3155,0
|
|
20241107,170500,39770426100,3155,3155,3155,3155,0
|
|
20241107,170400,39770426100,3155,3155,3155,3155,0
|
|
20241107,170300,39770426100,3155,3155,3155,3155,0
|
|
20241107,170200,39770426100,3155,3155,3155,3155,0
|
|
20241107,170100,39770426100,3155,3155,3155,3155,0
|
|
20241107,170000,39770426100,3155,3155,3155,3155,0
|
|
20241107,165900,39770426100,3155,3155,3155,3155,0
|
|
20241107,165800,39770426100,3155,3155,3155,3155,0
|
|
20241107,165700,39770426100,3155,3155,3155,3155,0
|
|
20241107,165600,39770426100,3155,3155,3155,3155,0
|
|
20241107,165500,39770426100,3155,3155,3155,3155,0
|
|
20241107,165400,39770426100,3155,3155,3155,3155,0
|
|
20241107,165300,39770426100,3155,3155,3155,3155,0
|
|
20241107,165200,39770426100,3155,3155,3155,3155,0
|
|
20241107,165100,39770426100,3155,3155,3155,3155,0
|
|
20241107,165000,39770426100,3155,3155,3155,3155,0
|
|
20241107,164900,39770426100,3155,3155,3155,3155,0
|
|
20241107,164800,39770426100,3155,3155,3155,3155,0
|
|
20241107,164700,39770426100,3155,3155,3155,3155,0
|
|
20241107,164600,39770426100,3155,3155,3155,3155,0
|
|
20241107,164500,39770426100,3155,3155,3155,3155,0
|
|
20241107,164400,39770426100,3155,3155,3155,3155,0
|
|
20241107,164300,39770426100,3155,3155,3155,3155,0
|
|
20241107,164200,39770426100,3155,3155,3155,3155,0
|
|
20241107,164100,39770426100,3155,3155,3155,3155,69096
|
|
20241107,164000,39770426100,3155,3155,3155,3155,0
|
|
20241107,163900,39770426100,3155,3155,3155,3155,0
|
|
20241107,163800,39770426100,3155,3155,3155,3155,0
|
|
20241107,163700,39770426100,3155,3155,3155,3155,0
|
|
20241107,163600,39770426100,3155,3155,3155,3155,0
|
|
20241107,163500,39770426100,3155,3155,3155,3155,0
|
|
20241107,163400,39770426100,3155,3155,3155,3155,0
|
|
20241107,163300,39770426100,3155,3155,3155,3155,0
|
|
20241107,163200,39770426100,3155,3155,3155,3155,0
|
|
20241107,163100,39770426100,3155,3155,3155,3155,0
|
|
20241107,163000,39770426100,3155,3155,3155,3155,0
|
|
20241107,162900,39770426100,3155,3155,3155,3155,0
|
|
20241107,162800,39770426100,3155,3155,3155,3155,0
|
|
20241107,162700,39770426100,3155,3155,3155,3155,0
|
|
20241107,162600,39770426100,3155,3155,3155,3155,0
|
|
20241107,162500,39770426100,3155,3155,3155,3155,0
|
|
20241107,162400,39770426100,3155,3155,3155,3155,0
|
|
20241107,162300,39770426100,3155,3155,3155,3155,0
|
|
20241107,162200,39770426100,3155,3155,3155,3155,0
|
|
20241107,162100,39770426100,3155,3155,3155,3155,0
|
|
20241107,162000,39770426100,3155,3155,3155,3155,0
|
|
20241107,161900,39770426100,3155,3155,3155,3155,0
|
|
20241107,161800,39770426100,3155,3155,3155,3155,0
|
|
20241107,161700,39770426100,3155,3155,3155,3155,0
|
|
20241107,161600,39770426100,3155,3155,3155,3155,0
|
|
20241107,161500,39770426100,3155,3155,3155,3155,0
|
|
20241107,161400,39770426100,3155,3155,3155,3155,0
|
|
20241107,161300,39770426100,3155,3155,3155,3155,0
|
|
20241107,161200,39770426100,3155,3155,3155,3155,0
|
|
20241107,161100,39770426100,3155,3155,3155,3155,69096
|
|
20241107,161000,39770426100,3155,3155,3155,3155,0
|
|
20241107,160900,39770426100,3155,3155,3155,3155,0
|
|
20241107,160800,39770426100,3155,3155,3155,3155,0
|
|
20241107,160700,39770426100,3155,3155,3155,3155,0
|
|
20241107,160600,39770426100,3155,3155,3155,3155,0
|
|
20241107,160500,39770426100,3155,3155,3155,3155,0
|
|
20241107,160400,39770426100,3155,3155,3155,3155,0
|
|
20241107,160300,39770426100,3155,3155,3155,3155,0
|
|
20241107,160200,39770426100,3155,3155,3155,3155,0
|
|
20241107,160100,39770426100,3155,3155,3155,3155,0
|
|
20241107,160000,39770426100,3155,3155,3155,3155,0
|
|
20241107,155900,39770426100,3155,3155,3155,3155,0
|
|
20241107,155800,39770426100,3155,3155,3155,3155,0
|
|
20241107,155700,39770426100,3155,3155,3155,3155,0
|
|
20241107,155600,39770426100,3155,3155,3155,3155,0
|
|
20241107,155500,39770426100,3155,3155,3155,3155,0
|
|
20241107,155400,39770426100,3155,3155,3155,3155,0
|
|
20241107,155300,39770426100,3155,3155,3155,3155,0
|
|
20241107,155200,39770426100,3155,3155,3155,3155,0
|
|
20241107,155100,39770426100,3155,3155,3155,3155,0
|
|
20241107,155000,39770426100,3155,3155,3155,3155,0
|
|
20241107,154900,39770426100,3155,3155,3155,3155,0
|
|
20241107,154800,39770426100,3155,3155,3155,3155,0
|
|
20241107,154700,39770426100,3155,3155,3155,3155,0
|
|
20241107,154600,39770426100,3155,3155,3155,3155,0
|
|
20241107,154500,39770426100,3155,3155,3155,3155,0
|
|
20241107,154400,39770426100,3155,3155,3155,3155,0
|
|
20241107,154300,39770426100,3155,3155,3155,3155,0
|
|
20241107,154200,39770426100,3155,3155,3155,3155,0
|
|
20241107,154100,39770426100,3155,3155,3155,3155,69096
|
|
20241107,154000,39770426100,3155,3155,3155,3155,0
|
|
20241107,153900,39770426100,3155,3155,3155,3155,0
|
|
20241107,153800,39770426100,3155,3155,3155,3155,0
|
|
20241107,153700,39770426100,3155,3155,3155,3155,0
|
|
20241107,153600,39770426100,3155,3155,3155,3155,0
|
|
20241107,153500,39770426100,3155,3155,3155,3155,0
|
|
20241107,153400,39770426100,3155,3155,3155,3155,0
|
|
20241107,153300,39770426100,3155,3155,3155,3155,0
|
|
20241107,153200,39770426100,3155,3155,3155,3155,0
|
|
20241107,153100,39770426100,3155,3155,3155,3155,0
|
|
20241107,153000,39770426100,3155,3155,3155,3155,69096
|
|
20241107,152900,39552428220,3165,3165,3165,3165,0
|
|
20241107,152800,39552428220,3165,3165,3165,3165,0
|
|
20241107,152700,39552428220,3165,3165,3165,3165,0
|
|
20241107,152600,39552428220,3165,3165,3165,3165,0
|
|
20241107,152500,39552428220,3165,3165,3165,3165,0
|
|
20241107,152400,39552428220,3165,3165,3165,3165,0
|
|
20241107,152300,39552428220,3165,3165,3165,3165,0
|
|
20241107,152200,39552428220,3165,3165,3165,3165,0
|
|
20241107,152100,39552428220,3165,3165,3165,3165,0
|
|
20241107,152000,39552428220,3165,3165,3165,3165,0
|
|
20241107,151900,39552428220,3165,3160,3170,3150,15519
|
|
20241107,151800,39503419110,3150,3155,3160,3140,23148
|
|
20241107,151700,39430491975,3155,3155,3160,3150,15077
|
|
20241107,151600,39382947660,3150,3145,3155,3140,4697
|
|
20241107,151500,39368165950,3145,3145,3155,3140,7343
|
|
20241107,151400,39345064675,3145,3140,3155,3140,14163
|
|
20241107,151300,39300537345,3140,3150,3150,3135,6304
|
|
20241107,151200,39280741555,3150,3135,3150,3130,16387
|
|
20241107,151100,39229315410,3135,3140,3145,3125,23266
|
|
20241107,151000,39156432560,3140,3155,3165,3135,19051
|
|
20241107,150900,39096466440,3155,3150,3155,3140,16962
|
|
20241107,150800,39043079860,3145,3150,3160,3145,46071
|
|
20241107,150700,38897960540,3160,3175,3180,3150,47355
|
|
20241107,150600,38748071580,3175,3195,3195,3170,62855
|
|
20241107,150500,38548196570,3190,3205,3205,3190,13093
|
|
20241107,150400,38506346155,3205,3195,3205,3195,5805
|
|
20241107,150300,38487767735,3195,3195,3200,3190,12567
|
|
20241107,150200,38447617100,3195,3200,3200,3195,1357
|
|
20241107,150100,38443279335,3200,3205,3205,3195,5537
|
|
20241107,150000,38425559850,3205,3200,3205,3200,556
|
|
20241107,145900,38423780560,3200,3205,3205,3200,3434
|
|
20241107,145800,38412788715,3200,3200,3205,3200,1486
|
|
20241107,145700,38408030700,3205,3190,3205,3190,18505
|
|
20241107,145600,38348919275,3190,3200,3205,3190,11976
|
|
20241107,145500,38310647950,3200,3205,3205,3200,5737
|
|
20241107,145400,38292289535,3200,3205,3210,3200,11291
|
|
20241107,145300,38256113115,3205,3215,3215,3205,4251
|
|
20241107,145200,38242469130,3210,3210,3215,3205,8769
|
|
20241107,145100,38214325925,3210,3215,3215,3210,3893
|
|
20241107,145000,38201819455,3210,3205,3215,3200,7935
|
|
20241107,144900,38176380715,3200,3205,3205,3190,55601
|
|
20241107,144800,37998611555,3205,3210,3210,3205,10793
|
|
20241107,144700,37964012620,3210,3215,3220,3210,10439
|
|
20241107,144600,37930493100,3210,3215,3215,3210,623
|
|
20241107,144500,37928493190,3215,3210,3215,3210,2130
|
|
20241107,144400,37921653760,3210,3210,3220,3210,3702
|
|
20241107,144300,37909762175,3210,3205,3210,3205,2244
|
|
20241107,144200,37902559440,3205,3215,3215,3205,13709
|
|
20241107,144100,37858601300,3215,3215,3220,3210,5763
|
|
20241107,144000,37840068595,3215,3210,3215,3205,11861
|
|
20241107,143900,37802003795,3205,3200,3210,3200,6657
|
|
20241107,143800,37780675215,3200,3200,3210,3200,5221
|
|
20241107,143700,37763949785,3205,3200,3210,3200,15424
|
|
20241107,143600,37714572095,3200,3210,3215,3200,57909
|
|
20241107,143500,37528978420,3210,3220,3220,3210,33303
|
|
20241107,143400,37421891875,3230,3225,3230,3220,10061
|
|
20241107,143300,37389473310,3225,3225,3230,3220,6910
|
|
20241107,143200,37367192570,3225,3225,3230,3220,5966
|
|
20241107,143100,37347951230,3225,3225,3230,3220,14147
|
|
20241107,143000,37302349520,3230,3225,3230,3225,4209
|
|
20241107,142900,37288761695,3230,3230,3240,3225,4411
|
|
20241107,142800,37274517055,3230,3240,3240,3230,9788
|
|
20241107,142700,37242878830,3240,3245,3245,3240,3214
|
|
20241107,142600,37232453645,3245,3235,3260,3225,14725
|
|
20241107,142500,37184703165,3230,3240,3245,3230,11631
|
|
20241107,142400,37147083785,3240,3240,3245,3240,9786
|
|
20241107,142300,37115366440,3240,3245,3245,3240,3060
|
|
20241107,142200,37105451415,3240,3250,3250,3240,974
|
|
20241107,142100,37102290785,3250,3250,3255,3245,2177
|
|
20241107,142000,37095214060,3245,3245,3250,3240,10640
|
|
20241107,141900,37060680970,3245,3255,3255,3245,2500
|
|
20241107,141800,37052561845,3250,3265,3270,3250,8457
|
|
20241107,141700,37024979670,3265,3250,3265,3250,9499
|
|
20241107,141600,36994046300,3255,3250,3255,3245,12088
|
|
20241107,141500,36954756300,3250,3240,3250,3235,5984
|
|
20241107,141400,36935349185,3240,3240,3245,3240,1196
|
|
20241107,141300,36931473620,3245,3245,3250,3240,8333
|
|
20241107,141200,36904415370,3240,3235,3240,3225,6036
|
|
20241107,141100,36884895055,3230,3240,3240,3230,20485
|
|
20241107,141000,36818644380,3240,3240,3240,3230,6571
|
|
20241107,140900,36797372445,3240,3235,3245,3235,6532
|
|
20241107,140800,36776215140,3230,3230,3235,3220,16765
|
|
20241107,140700,36722110380,3230,3235,3245,3230,12640
|
|
20241107,140600,36681187895,3235,3225,3235,3220,9924
|
|
20241107,140500,36649143330,3225,3235,3235,3215,63118
|
|
20241107,140400,36445885235,3230,3235,3240,3230,12435
|
|
20241107,140300,36405696765,3235,3240,3240,3230,10373
|
|
20241107,140200,36372151620,3230,3230,3245,3230,46038
|
|
20241107,140100,36223178355,3230,3260,3260,3230,87238
|
|
20241107,140000,35940077150,3260,3260,3265,3260,6478
|
|
20241107,135900,35918955125,3260,3265,3265,3260,3121
|
|
20241107,135800,35908776265,3265,3265,3270,3260,7452
|
|
20241107,135700,35884459325,3265,3265,3275,3260,10848
|
|
20241107,135600,35849012625,3260,3265,3270,3260,4291
|
|
20241107,135500,35835007625,3265,3265,3265,3260,10520
|
|
20241107,135400,35800677095,3270,3265,3270,3260,8204
|
|
20241107,135300,35773888670,3265,3270,3275,3265,10027
|
|
20241107,135200,35741136985,3270,3270,3280,3270,16642
|
|
20241107,135100,35686692385,3270,3270,3280,3270,10509
|
|
20241107,135000,35652286385,3265,3275,3275,3260,36663
|
|
20241107,134900,35532564940,3275,3300,3305,3270,39484
|
|
20241107,134800,35402846835,3295,3295,3310,3295,24802
|
|
20241107,134700,35320987045,3300,3295,3300,3295,13664
|
|
20241107,134600,35275934490,3300,3300,3305,3290,32166
|
|
20241107,134500,35169874930,3295,3290,3315,3290,51137
|
|
20241107,134400,35000935385,3295,3290,3295,3285,8351
|
|
20241107,134300,34973470510,3285,3290,3290,3275,9064
|
|
20241107,134200,34943708425,3285,3295,3300,3285,27444
|
|
20241107,134100,34853365260,3300,3280,3300,3275,22262
|
|
20241107,134000,34780146440,3275,3270,3280,3270,5868
|
|
20241107,133900,34760927020,3275,3260,3275,3255,15557
|
|
20241107,133800,34710167785,3260,3280,3280,3255,28085
|
|
20241107,133700,34618491965,3280,3280,3285,3270,25827
|
|
20241107,133600,34533921905,3280,3290,3295,3275,22704
|
|
20241107,133500,34459310550,3290,3285,3300,3280,22129
|
|
20241107,133400,34386503895,3285,3280,3295,3275,27384
|
|
20241107,133300,34296563945,3280,3295,3295,3280,35824
|
|
20241107,133200,34178864135,3295,3320,3320,3290,74886
|
|
20241107,133100,33931767325,3320,3320,3340,3310,94382
|
|
20241107,133000,33618037005,3320,3330,3360,3320,255088
|
|
20241107,132900,32765700600,3330,3275,3335,3270,111138
|
|
20241107,132800,32398666120,3270,3250,3275,3250,21781
|
|
20241107,132700,32327595100,3250,3250,3255,3245,6168
|
|
20241107,132600,32307561715,3250,3250,3255,3245,9587
|
|
20241107,132500,32276415235,3250,3250,3255,3250,7723
|
|
20241107,132400,32251311460,3255,3255,3260,3250,7521
|
|
20241107,132300,32226853805,3255,3260,3265,3255,2107
|
|
20241107,132200,32219989675,3260,3260,3265,3255,3925
|
|
20241107,132100,32207188255,3265,3255,3265,3255,6254
|
|
20241107,132000,32186801375,3260,3260,3260,3255,2294
|
|
20241107,131900,32179332590,3260,3250,3260,3250,1586
|
|
20241107,131800,32174169120,3255,3260,3260,3250,3345
|
|
20241107,131700,32163292750,3250,3255,3260,3250,11251
|
|
20241107,131600,32126676760,3260,3260,3260,3255,5745
|
|
20241107,131500,32107966710,3255,3265,3265,3255,653
|
|
20241107,131400,32105840410,3260,3260,3265,3255,5710
|
|
20241107,131300,32087229250,3260,3260,3260,3260,589
|
|
20241107,131200,32085309110,3260,3270,3270,3260,5554
|
|
20241107,131100,32067189850,3270,3270,3270,3265,2863
|
|
20241107,131000,32057827860,3270,3265,3270,3265,3531
|
|
20241107,130900,32046287275,3265,3260,3270,3260,1600
|
|
20241107,130800,32041065090,3265,3265,3270,3260,1857
|
|
20241107,130700,32035004250,3265,3270,3275,3260,5589
|
|
20241107,130600,32016745085,3270,3270,3275,3265,13471
|
|
20241107,130500,31972715525,3270,3280,3280,3270,5331
|
|
20241107,130400,31955275425,3275,3280,3280,3270,4912
|
|
20241107,130300,31939185575,3280,3280,3280,3270,3538
|
|
20241107,130200,31927596455,3275,3275,3285,3270,13869
|
|
20241107,130100,31882133575,3275,3265,3275,3265,7121
|
|
20241107,130000,31858844005,3265,3260,3270,3260,10822
|
|
20241107,125900,31823530775,3260,3245,3265,3245,11811
|
|
20241107,125800,31785057390,3250,3245,3250,3240,11494
|
|
20241107,125700,31747755100,3245,3245,3255,3245,8889
|
|
20241107,125600,31718899005,3255,3245,3255,3245,3857
|
|
20241107,125500,31706381540,3245,3255,3255,3245,19288
|
|
20241107,125400,31643759775,3255,3260,3265,3255,1312
|
|
20241107,125300,31639482505,3260,3250,3265,3250,15789
|
|
20241107,125200,31588114420,3250,3255,3260,3250,5753
|
|
20241107,125100,31569401420,3250,3265,3265,3250,3612
|
|
20241107,125000,31557642580,3255,3245,3265,3245,9380
|
|
20241107,124900,31527119760,3255,3250,3255,3245,17857
|
|
20241107,124800,31469145210,3250,3255,3260,3250,23501
|
|
20241107,124700,31392732730,3260,3260,3270,3260,13540
|
|
20241107,124600,31348581795,3265,3265,3270,3260,8030
|
|
20241107,124500,31322361055,3265,3275,3275,3265,9233
|
|
20241107,124400,31292166900,3275,3270,3275,3270,2711
|
|
20241107,124300,31283291335,3270,3280,3280,3265,14412
|
|
20241107,124200,31236136170,3280,3265,3285,3265,27433
|
|
20241107,124100,31146250025,3270,3265,3270,3265,4292
|
|
20241107,124000,31132232050,3265,3260,3265,3260,6422
|
|
20241107,123900,31111287800,3265,3260,3270,3255,16673
|
|
20241107,123800,31056872920,3255,3250,3260,3250,1746
|
|
20241107,123700,31051186765,3260,3255,3260,3250,3665
|
|
20241107,123600,31039263470,3255,3255,3265,3255,4704
|
|
20241107,123500,31023947205,3265,3260,3265,3255,10259
|
|
20241107,123400,30990536795,3255,3265,3265,3255,9569
|
|
20241107,123300,30959384505,3265,3260,3270,3250,19852
|
|
20241107,123200,30894762735,3265,3275,3275,3260,6838
|
|
20241107,123100,30872445145,3270,3260,3270,3255,8905
|
|
20241107,123000,30843369720,3260,3260,3260,3255,2810
|
|
20241107,122900,30834209860,3260,3280,3280,3250,23658
|
|
20241107,122800,30757077745,3280,3270,3280,3270,4643
|
|
20241107,122700,30741885360,3270,3280,3280,3270,10703
|
|
20241107,122600,30706817485,3280,3270,3290,3270,13618
|
|
20241107,122500,30662156115,3280,3260,3280,3255,17876
|
|
20241107,122400,30603783620,3260,3250,3265,3250,16281
|
|
20241107,122300,30550727640,3250,3265,3265,3245,30486
|
|
20241107,122200,30451679500,3260,3260,3260,3245,36842
|
|
20241107,122100,30331901480,3265,3280,3280,3260,18317
|
|
20241107,122000,30272073890,3280,3265,3285,3265,13328
|
|
20241107,121900,30228397965,3260,3255,3270,3255,11818
|
|
20241107,121800,30189820495,3260,3265,3265,3255,13628
|
|
20241107,121700,30145401095,3265,3260,3270,3250,6078
|
|
20241107,121600,30125593075,3250,3255,3260,3250,27018
|
|
20241107,121500,30037706905,3255,3265,3265,3250,36929
|
|
20241107,121400,29917369710,3265,3270,3275,3265,20652
|
|
20241107,121300,29849872375,3270,3300,3300,3270,48945
|
|
20241107,121200,29689044895,3300,3285,3300,3280,28293
|
|
20241107,121100,29595790535,3280,3275,3295,3275,21993
|
|
20241107,121000,29523518550,3280,3290,3290,3275,23789
|
|
20241107,120900,29445467670,3290,3290,3290,3285,2387
|
|
20241107,120800,29437617205,3285,3290,3290,3285,3621
|
|
20241107,120700,29425721065,3285,3290,3295,3280,10936
|
|
20241107,120600,29389769435,3295,3275,3295,3270,20090
|
|
20241107,120500,29323749780,3270,3280,3280,3260,16263
|
|
20241107,120400,29270605715,3280,3285,3285,3280,4279
|
|
20241107,120300,29256562245,3285,3265,3290,3265,22525
|
|
20241107,120200,29182870130,3270,3275,3280,3265,29421
|
|
20241107,120100,29086645505,3280,3295,3295,3275,27143
|
|
20241107,120000,28997553425,3295,3300,3325,3290,78161
|
|
20241107,115900,28738929520,3300,3275,3305,3275,29977
|
|
20241107,115800,28640336460,3275,3280,3285,3275,17427
|
|
20241107,115700,28583154785,3285,3285,3295,3280,17427
|
|
20241107,115600,28525854030,3290,3300,3300,3270,47857
|
|
20241107,115500,28368432935,3300,3260,3305,3255,88179
|
|
20241107,115400,28078705640,3260,3260,3265,3255,27148
|
|
20241107,115300,27990248835,3255,3245,3265,3240,44611
|
|
20241107,115200,27845163840,3235,3240,3245,3225,30527
|
|
20241107,115100,27746525175,3245,3250,3255,3230,65177
|
|
20241107,115000,27535402695,3245,3260,3260,3240,67119
|
|
20241107,114900,27317443230,3255,3260,3265,3240,58104
|
|
20241107,114800,27128553070,3265,3275,3275,3245,151101
|
|
20241107,114700,26636277220,3275,3305,3310,3275,47413
|
|
20241107,114600,26480182085,3305,3275,3305,3275,22992
|
|
20241107,114500,26404562675,3275,3270,3285,3270,38763
|
|
20241107,114400,26277551350,3270,3295,3295,3270,49354
|
|
20241107,114300,26115933585,3295,3290,3300,3265,93106
|
|
20241107,114200,25810656095,3295,3290,3300,3280,43677
|
|
20241107,114100,25666920825,3290,3305,3310,3280,96840
|
|
20241107,114000,25347834450,3310,3340,3345,3300,43386
|
|
20241107,113900,25203827005,3340,3310,3355,3305,130493
|
|
20241107,113800,24768018840,3310,3315,3330,3295,83428
|
|
20241107,113700,24491909230,3310,3300,3315,3290,85038
|
|
20241107,113600,24210791615,3300,3325,3325,3295,125558
|
|
20241107,113500,23795326795,3325,3330,3335,3320,61089
|
|
20241107,113400,23592133530,3330,3370,3375,3325,110041
|
|
20241107,113300,23224270115,3375,3330,3375,3320,180199
|
|
20241107,113200,22619388650,3325,3315,3345,3310,148056
|
|
20241107,113100,22126983025,3320,3355,3360,3305,206398
|
|
20241107,113000,21441304325,3355,3370,3370,3335,198321
|
|
20241107,112900,20776494495,3370,3380,3395,3365,108596
|
|
20241107,112800,20409642590,3380,3380,3395,3370,118288
|
|
20241107,112700,20009742990,3390,3360,3410,3360,445580
|
|
20241107,112600,18499858950,3360,3345,3375,3340,179448
|
|
20241107,112500,17895619370,3345,3350,3380,3335,326746
|
|
20241107,112400,16798694415,3355,3375,3380,3350,248737
|
|
20241107,112300,15962377120,3370,3310,3380,3300,522417
|
|
20241107,112200,14212535280,3310,3300,3325,3295,354055
|
|
20241107,112100,13040593495,3300,3260,3300,3250,379733
|
|
20241107,112000,11793917630,3260,3230,3265,3225,127985
|
|
20241107,111900,11377987065,3230,3230,3235,3220,32267
|
|
20241107,111800,11273821465,3230,3220,3240,3215,58739
|
|
20241107,111700,11084080505,3220,3215,3225,3200,58896
|
|
20241107,111600,10895039230,3215,3230,3235,3205,68738
|
|
20241107,111500,10673879360,3235,3235,3255,3210,155234
|
|
20241107,111400,10171133090,3230,3210,3235,3205,163244
|
|
20241107,111300,9645126630,3215,3160,3220,3160,99188
|
|
20241107,111200,9328685075,3160,3190,3210,3150,174255
|
|
20241107,111100,8774595830,3180,3215,3230,3170,130598
|
|
20241107,111000,8357147195,3215,3220,3255,3200,308170
|
|
20241107,110900,7359090735,3225,3200,3245,3195,221102
|
|
20241107,110800,6645937840,3200,3245,3250,3190,251487
|
|
20241107,110700,5837324395,3240,3105,3250,3105,425054
|
|
20241107,110600,4474952505,3110,3105,3110,3105,4974
|
|
20241107,110500,4459504110,3100,3095,3105,3095,6841
|
|
20241107,110400,4438279505,3095,3090,3100,3090,3149
|
|
20241107,110300,4428526920,3090,3080,3095,3080,9189
|
|
20241107,110200,4400195125,3075,3080,3080,3075,157
|
|
20241107,110100,4399711725,3080,3075,3080,3075,1801
|
|
20241107,110000,4394164650,3080,3080,3085,3075,294
|
|
20241107,105900,4393259250,3085,3080,3085,3070,1239
|
|
20241107,105800,4389449455,3080,3085,3085,3070,8047
|
|
20241107,105700,4364678370,3080,3080,3080,3080,2
|
|
20241107,105600,4364672210,3075,3075,3085,3070,3513
|
|
20241107,105500,4353861680,3075,3070,3075,3065,670
|
|
20241107,105400,4351802845,3070,3060,3070,3060,1874
|
|
20241107,105300,4346058845,3065,3065,3065,3060,1663
|
|
20241107,105200,4340962025,3065,3070,3070,3065,1102
|
|
20241107,105100,4337580615,3070,3075,3075,3065,387
|
|
20241107,105000,4336392230,3065,3070,3070,3065,1371
|
|
20241107,104900,4332183490,3070,3070,3070,3070,24
|
|
20241107,104800,4332109810,3065,3070,3075,3060,1513
|
|
20241107,104700,4327465090,3060,3070,3070,3060,3105
|
|
20241107,104600,4317960445,3075,3070,3075,3065,863
|
|
20241107,104500,4315311195,3070,3070,3080,3070,1976
|
|
20241107,104400,4309240815,3070,3070,3070,3070,2336
|
|
20241107,104300,4302069295,3075,3080,3080,3070,14822
|
|
20241107,104200,4256524630,3080,3085,3085,3080,1212
|
|
20241107,104100,4252786795,3085,3090,3090,3085,33
|
|
20241107,104000,4252684830,3090,3080,3090,3075,2512
|
|
20241107,103900,4244933980,3085,3080,3085,3075,1621
|
|
20241107,103800,4239942135,3080,3085,3085,3080,3434
|
|
20241107,103700,4229364960,3085,3085,3090,3080,853
|
|
20241107,103600,4226735795,3090,3085,3090,3085,56
|
|
20241107,103500,4226563030,3090,3080,3090,3080,174
|
|
20241107,103400,4226026290,3080,3085,3085,3080,5408
|
|
20241107,103300,4209363935,3090,3095,3100,3090,2690
|
|
20241107,103200,4201043225,3095,3095,3100,3090,2676
|
|
20241107,103100,4192763410,3090,3090,3095,3085,8050
|
|
20241107,103000,4167876125,3085,3080,3085,3080,4182
|
|
20241107,102900,4154990750,3080,3085,3085,3080,1859
|
|
20241107,102800,4149265025,3080,3080,3085,3075,871
|
|
20241107,102700,4146581730,3070,3055,3070,3050,16869
|
|
20241107,102600,4094840335,3060,3060,3065,3055,1871
|
|
20241107,102500,4089122395,3060,3055,3060,3055,474
|
|
20241107,102400,4087672160,3055,3060,3060,3055,1045
|
|
20241107,102300,4084474930,3060,3060,3060,3060,1150
|
|
20241107,102200,4080955930,3060,3055,3060,3055,1077
|
|
20241107,102100,4077665680,3055,3060,3060,3055,3542
|
|
20241107,102000,4066837800,3065,3065,3065,3060,1322
|
|
20241107,101900,4062792420,3060,3060,3065,3060,6362
|
|
20241107,101800,4043315705,3060,3065,3065,3060,719
|
|
20241107,101700,4041112220,3065,3065,3070,3065,905
|
|
20241107,101600,4038336745,3070,3075,3075,3060,602
|
|
20241107,101500,4036491080,3075,3070,3075,3065,2636
|
|
20241107,101400,4028410095,3070,3080,3080,3070,1443
|
|
20241107,101300,4023978810,3080,3075,3080,3070,1449
|
|
20241107,101200,4019522820,3070,3070,3080,3070,1651
|
|
20241107,101100,4014454210,3070,3065,3080,3065,12276
|
|
20241107,101000,3976811115,3070,3070,3070,3065,223
|
|
20241107,100900,3976127430,3070,3065,3070,3065,262
|
|
20241107,100800,3975323170,3070,3070,3070,3070,145
|
|
20241107,100700,3974878020,3070,3075,3075,3060,8945
|
|
20241107,100600,3947472040,3080,3080,3085,3070,9759
|
|
20241107,100500,3917426525,3080,3090,3090,3080,6919
|
|
20241107,100400,3896080310,3090,3085,3095,3080,6799
|
|
20241107,100300,3875097425,3085,3090,3090,3085,732
|
|
20241107,100200,3872839065,3085,3085,3090,3080,3257
|
|
20241107,100100,3862787130,3085,3070,3085,3070,11138
|
|
20241107,100000,3828544010,3070,3055,3070,3055,1847
|
|
20241107,095900,3822893960,3055,3065,3070,3055,992
|
|
20241107,095800,3819856940,3065,3055,3070,3050,3495
|
|
20241107,095700,3809147050,3055,3045,3055,3045,1148
|
|
20241107,095600,3805647720,3045,3030,3050,3030,8778
|
|
20241107,095500,3778983135,3035,3050,3050,3030,17477
|
|
20241107,095400,3725848015,3050,3055,3055,3050,1826
|
|
20241107,095300,3720277210,3055,3055,3055,3050,4556
|
|
20241107,095200,3706361410,3055,3055,3070,3055,3252
|
|
20241107,095100,3696410990,3060,3060,3065,3050,10889
|
|
20241107,095000,3663097905,3060,3055,3060,3045,9081
|
|
20241107,094900,3635381330,3055,3060,3060,3050,2973
|
|
20241107,094800,3626287705,3050,3065,3065,3050,16027
|
|
20241107,094700,3577296470,3065,3080,3080,3065,7561
|
|
20241107,094600,3554076655,3080,3090,3100,3080,2962
|
|
20241107,094500,3544931755,3095,3100,3105,3095,3262
|
|
20241107,094400,3534819790,3095,3085,3095,3085,3215
|
|
20241107,094300,3524892205,3085,3085,3090,3080,2376
|
|
20241107,094200,3517564725,3095,3100,3100,3085,2556
|
|
20241107,094100,3509655215,3105,3080,3105,3080,15583
|
|
20241107,094000,3461547600,3080,3075,3085,3070,9154
|
|
20241107,093900,3433414285,3075,3070,3085,3070,9025
|
|
20241107,093800,3405647945,3070,3075,3075,3055,20269
|
|
20241107,093700,3343535570,3075,3075,3080,3065,24228
|
|
20241107,093600,3269108650,3080,3085,3095,3080,6477
|
|
20241107,093500,3249136335,3085,3095,3100,3075,15903
|
|
20241107,093400,3200070935,3100,3115,3115,3095,33485
|
|
20241107,093300,3096066375,3115,3125,3130,3115,13369
|
|
20241107,093200,3054344520,3125,3130,3135,3125,7248
|
|
20241107,093100,3031658800,3130,3135,3150,3125,14363
|
|
20241107,093000,2986615130,3135,3125,3140,3120,6238
|
|
20241107,092900,2967098595,3125,3125,3130,3120,8361
|
|
20241107,092800,2940974825,3125,3120,3125,3120,5673
|
|
20241107,092700,2923274345,3120,3125,3130,3120,9410
|
|
20241107,092600,2893856015,3125,3135,3135,3120,16740
|
|
20241107,092500,2841497330,3135,3145,3150,3130,19735
|
|
20241107,092400,2779503410,3140,3110,3140,3110,6980
|
|
20241107,092300,2757716445,3110,3115,3120,3110,12529
|
|
20241107,092200,2718716360,3120,3120,3120,3115,7032
|
|
20241107,092100,2696802820,3120,3145,3145,3115,18135
|
|
20241107,092000,2640079305,3145,3145,3160,3130,38182
|
|
20241107,091900,2519913965,3150,3130,3155,3125,30468
|
|
20241107,091800,2424085685,3130,3130,3130,3120,5938
|
|
20241107,091700,2405527490,3130,3100,3140,3100,11263
|
|
20241107,091600,2370398275,3100,3115,3120,3090,28309
|
|
20241107,091500,2282522825,3115,3120,3125,3110,16914
|
|
20241107,091400,2229817815,3120,3125,3145,3120,24644
|
|
20241107,091300,2152679585,3125,3110,3160,3110,126608
|
|
20241107,091200,1755034560,3110,3090,3110,3085,7094
|
|
20241107,091100,1733051415,3085,3095,3110,3085,26723
|
|
20241107,091000,1650207310,3090,3075,3110,3070,16452
|
|
20241107,090900,1599267810,3075,3070,3085,3065,15716
|
|
20241107,090800,1550961045,3080,3080,3080,3065,17057
|
|
20241107,090700,1498589285,3080,3085,3095,3070,10052
|
|
20241107,090600,1467588075,3090,3080,3095,3070,25401
|
|
20241107,090500,1389421180,3080,3110,3115,3080,18859
|
|
20241107,090400,1331001600,3115,3070,3115,3055,41592
|
|
20241107,090300,1203068820,3065,3100,3100,3045,49329
|
|
20241107,090200,1051527460,3100,3090,3105,3080,42513
|
|
20241107,090100,919977930,3090,3110,3135,3085,89331
|
|
20241107,090000,641865670,3110,3115,3115,3075,197490
|