615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,191200,8653960270,3115,3115,3115,3115,71520
|
|
20241108,191100,8653960270,3115,3115,3115,3115,0
|
|
20241108,191000,8653960270,3115,3115,3115,3115,0
|
|
20241108,190900,8653960270,3115,3115,3115,3115,0
|
|
20241108,190800,8653960270,3115,3115,3115,3115,0
|
|
20241108,190700,8653960270,3115,3115,3115,3115,0
|
|
20241108,190600,8653960270,3115,3115,3115,3115,0
|
|
20241108,190500,8653960270,3115,3115,3115,3115,0
|
|
20241108,190400,8653960270,3115,3115,3115,3115,0
|
|
20241108,190300,8653960270,3115,3115,3115,3115,0
|
|
20241108,190200,8653960270,3115,3115,3115,3115,0
|
|
20241108,190100,8653960270,3115,3115,3115,3115,0
|
|
20241108,190000,8653960270,3115,3115,3115,3115,0
|
|
20241108,185900,8653960270,3115,3115,3115,3115,0
|
|
20241108,185800,8653960270,3115,3115,3115,3115,0
|
|
20241108,185700,8653960270,3115,3115,3115,3115,0
|
|
20241108,185600,8653960270,3115,3115,3115,3115,0
|
|
20241108,185500,8653960270,3115,3115,3115,3115,0
|
|
20241108,185400,8653960270,3115,3115,3115,3115,0
|
|
20241108,185300,8653960270,3115,3115,3115,3115,0
|
|
20241108,185200,8653960270,3115,3115,3115,3115,0
|
|
20241108,185100,8653960270,3115,3115,3115,3115,0
|
|
20241108,185000,8653960270,3115,3115,3115,3115,0
|
|
20241108,184900,8653960270,3115,3115,3115,3115,0
|
|
20241108,184800,8653960270,3115,3115,3115,3115,0
|
|
20241108,184700,8653960270,3115,3115,3115,3115,0
|
|
20241108,184600,8653960270,3115,3115,3115,3115,0
|
|
20241108,184500,8653960270,3115,3115,3115,3115,0
|
|
20241108,184400,8653960270,3115,3115,3115,3115,0
|
|
20241108,184300,8653960270,3115,3115,3115,3115,0
|
|
20241108,184200,8653960270,3115,3115,3115,3115,71520
|
|
20241108,184100,8653960270,3115,3115,3115,3115,0
|
|
20241108,184000,8653960270,3115,3115,3115,3115,0
|
|
20241108,183900,8653960270,3115,3115,3115,3115,0
|
|
20241108,183800,8653960270,3115,3115,3115,3115,0
|
|
20241108,183700,8653960270,3115,3115,3115,3115,0
|
|
20241108,183600,8653960270,3115,3115,3115,3115,0
|
|
20241108,183500,8653960270,3115,3115,3115,3115,0
|
|
20241108,183400,8653960270,3115,3115,3115,3115,0
|
|
20241108,183300,8653960270,3115,3115,3115,3115,0
|
|
20241108,183200,8653960270,3115,3115,3115,3115,0
|
|
20241108,183100,8653960270,3115,3115,3115,3115,0
|
|
20241108,183000,8653960270,3115,3115,3115,3115,0
|
|
20241108,182900,8653960270,3115,3115,3115,3115,0
|
|
20241108,182800,8653960270,3115,3115,3115,3115,0
|
|
20241108,182700,8653960270,3115,3115,3115,3115,0
|
|
20241108,182600,8653960270,3115,3115,3115,3115,0
|
|
20241108,182500,8653960270,3115,3115,3115,3115,0
|
|
20241108,182400,8653960270,3115,3115,3115,3115,0
|
|
20241108,182300,8653960270,3115,3115,3115,3115,0
|
|
20241108,182200,8653960270,3115,3115,3115,3115,0
|
|
20241108,182100,8653960270,3115,3115,3115,3115,0
|
|
20241108,182000,8653960270,3115,3115,3115,3115,0
|
|
20241108,181900,8653960270,3115,3115,3115,3115,0
|
|
20241108,181800,8653960270,3115,3115,3115,3115,0
|
|
20241108,181700,8653960270,3115,3115,3115,3115,0
|
|
20241108,181600,8653960270,3115,3115,3115,3115,0
|
|
20241108,181500,8653960270,3115,3115,3115,3115,0
|
|
20241108,181400,8653960270,3115,3115,3115,3115,0
|
|
20241108,181300,8653960270,3115,3115,3115,3115,0
|
|
20241108,181200,8653960270,3115,3115,3115,3115,71520
|
|
20241108,181100,8653960270,3115,3115,3115,3115,0
|
|
20241108,181000,8653960270,3115,3115,3115,3115,0
|
|
20241108,180900,8653960270,3115,3115,3115,3115,0
|
|
20241108,180800,8653960270,3115,3115,3115,3115,0
|
|
20241108,180700,8653960270,3115,3115,3115,3115,0
|
|
20241108,180600,8653960270,3115,3115,3115,3115,0
|
|
20241108,180500,8653960270,3115,3115,3115,3115,0
|
|
20241108,180400,8653960270,3115,3115,3115,3115,0
|
|
20241108,180300,8653960270,3115,3115,3115,3115,0
|
|
20241108,180200,8653960270,3115,3115,3115,3115,0
|
|
20241108,180100,8653960270,3115,3115,3115,3115,0
|
|
20241108,180000,8653960270,3115,3115,3115,3115,0
|
|
20241108,175900,8653960270,3115,3115,3115,3115,0
|
|
20241108,175800,8653960270,3115,3115,3115,3115,0
|
|
20241108,175700,8653960270,3115,3115,3115,3115,0
|
|
20241108,175600,8653960270,3115,3115,3115,3115,0
|
|
20241108,175500,8653960270,3115,3115,3115,3115,0
|
|
20241108,175400,8653960270,3115,3115,3115,3115,0
|
|
20241108,175300,8653960270,3115,3115,3115,3115,0
|
|
20241108,175200,8653960270,3115,3115,3115,3115,0
|
|
20241108,175100,8653960270,3115,3115,3115,3115,0
|
|
20241108,175000,8653960270,3115,3115,3115,3115,0
|
|
20241108,174900,8653960270,3115,3115,3115,3115,0
|
|
20241108,174800,8653960270,3115,3115,3115,3115,0
|
|
20241108,174700,8653960270,3115,3115,3115,3115,0
|
|
20241108,174600,8653960270,3115,3115,3115,3115,0
|
|
20241108,174500,8653960270,3115,3115,3115,3115,0
|
|
20241108,174400,8653960270,3115,3115,3115,3115,0
|
|
20241108,174300,8653960270,3115,3115,3115,3115,0
|
|
20241108,174200,8653960270,3115,3115,3115,3115,71520
|
|
20241108,174100,8653960270,3115,3115,3115,3115,0
|
|
20241108,174000,8653960270,3115,3115,3115,3115,0
|
|
20241108,173900,8653960270,3115,3115,3115,3115,0
|
|
20241108,173800,8653960270,3115,3115,3115,3115,0
|
|
20241108,173700,8653960270,3115,3115,3115,3115,0
|
|
20241108,173600,8653960270,3115,3115,3115,3115,0
|
|
20241108,173500,8653960270,3115,3115,3115,3115,0
|
|
20241108,173400,8653960270,3115,3115,3115,3115,0
|
|
20241108,173300,8653960270,3115,3115,3115,3115,0
|
|
20241108,173200,8653960270,3115,3115,3115,3115,0
|
|
20241108,173100,8653960270,3115,3115,3115,3115,0
|
|
20241108,173000,8653960270,3115,3115,3115,3115,0
|
|
20241108,172900,8653960270,3115,3115,3115,3115,0
|
|
20241108,172800,8653960270,3115,3115,3115,3115,0
|
|
20241108,172700,8653960270,3115,3115,3115,3115,0
|
|
20241108,172600,8653960270,3115,3115,3115,3115,0
|
|
20241108,172500,8653960270,3115,3115,3115,3115,0
|
|
20241108,172400,8653960270,3115,3115,3115,3115,0
|
|
20241108,172300,8653960270,3115,3115,3115,3115,0
|
|
20241108,172200,8653960270,3115,3115,3115,3115,0
|
|
20241108,172100,8653960270,3115,3115,3115,3115,0
|
|
20241108,172000,8653960270,3115,3115,3115,3115,0
|
|
20241108,171900,8653960270,3115,3115,3115,3115,0
|
|
20241108,171800,8653960270,3115,3115,3115,3115,0
|
|
20241108,171700,8653960270,3115,3115,3115,3115,0
|
|
20241108,171600,8653960270,3115,3115,3115,3115,0
|
|
20241108,171500,8653960270,3115,3115,3115,3115,0
|
|
20241108,171400,8653960270,3115,3115,3115,3115,0
|
|
20241108,171300,8653960270,3115,3115,3115,3115,0
|
|
20241108,171200,8653960270,3115,3115,3115,3115,71520
|
|
20241108,171100,8653960270,3115,3115,3115,3115,0
|
|
20241108,171000,8653960270,3115,3115,3115,3115,0
|
|
20241108,170900,8653960270,3115,3115,3115,3115,0
|
|
20241108,170800,8653960270,3115,3115,3115,3115,0
|
|
20241108,170700,8653960270,3115,3115,3115,3115,0
|
|
20241108,170600,8653960270,3115,3115,3115,3115,0
|
|
20241108,170500,8653960270,3115,3115,3115,3115,0
|
|
20241108,170400,8653960270,3115,3115,3115,3115,0
|
|
20241108,170300,8653960270,3115,3115,3115,3115,0
|
|
20241108,170200,8653960270,3115,3115,3115,3115,0
|
|
20241108,170100,8653960270,3115,3115,3115,3115,0
|
|
20241108,170000,8653960270,3115,3115,3115,3115,0
|
|
20241108,165900,8653960270,3115,3115,3115,3115,0
|
|
20241108,165800,8653960270,3115,3115,3115,3115,0
|
|
20241108,165700,8653960270,3115,3115,3115,3115,0
|
|
20241108,165600,8653960270,3115,3115,3115,3115,0
|
|
20241108,165500,8653960270,3115,3115,3115,3115,0
|
|
20241108,165400,8653960270,3115,3115,3115,3115,0
|
|
20241108,165300,8653960270,3115,3115,3115,3115,0
|
|
20241108,165200,8653960270,3115,3115,3115,3115,0
|
|
20241108,165100,8653960270,3115,3115,3115,3115,0
|
|
20241108,165000,8653960270,3115,3115,3115,3115,0
|
|
20241108,164900,8653960270,3115,3115,3115,3115,0
|
|
20241108,164800,8653960270,3115,3115,3115,3115,0
|
|
20241108,164700,8653960270,3115,3115,3115,3115,0
|
|
20241108,164600,8653960270,3115,3115,3115,3115,0
|
|
20241108,164500,8653960270,3115,3115,3115,3115,0
|
|
20241108,164400,8653960270,3115,3115,3115,3115,0
|
|
20241108,164300,8653960270,3115,3115,3115,3115,0
|
|
20241108,164200,8653960270,3115,3115,3115,3115,71520
|
|
20241108,164100,8653960270,3115,3115,3115,3115,0
|
|
20241108,164000,8653960270,3115,3115,3115,3115,0
|
|
20241108,163900,8653960270,3115,3115,3115,3115,0
|
|
20241108,163800,8653960270,3115,3115,3115,3115,0
|
|
20241108,163700,8653960270,3115,3115,3115,3115,0
|
|
20241108,163600,8653960270,3115,3115,3115,3115,0
|
|
20241108,163500,8653960270,3115,3115,3115,3115,0
|
|
20241108,163400,8653960270,3115,3115,3115,3115,0
|
|
20241108,163300,8653960270,3115,3115,3115,3115,0
|
|
20241108,163200,8653960270,3115,3115,3115,3115,0
|
|
20241108,163100,8653960270,3115,3115,3115,3115,0
|
|
20241108,163000,8653960270,3115,3115,3115,3115,0
|
|
20241108,162900,8653960270,3115,3115,3115,3115,0
|
|
20241108,162800,8653960270,3115,3115,3115,3115,0
|
|
20241108,162700,8653960270,3115,3115,3115,3115,0
|
|
20241108,162600,8653960270,3115,3115,3115,3115,0
|
|
20241108,162500,8653960270,3115,3115,3115,3115,0
|
|
20241108,162400,8653960270,3115,3115,3115,3115,0
|
|
20241108,162300,8653960270,3115,3115,3115,3115,0
|
|
20241108,162200,8653960270,3115,3115,3115,3115,0
|
|
20241108,162100,8653960270,3115,3115,3115,3115,0
|
|
20241108,162000,8653960270,3115,3115,3115,3115,0
|
|
20241108,161900,8653960270,3115,3115,3115,3115,0
|
|
20241108,161800,8653960270,3115,3115,3115,3115,0
|
|
20241108,161700,8653960270,3115,3115,3115,3115,0
|
|
20241108,161600,8653960270,3115,3115,3115,3115,0
|
|
20241108,161500,8653960270,3115,3115,3115,3115,0
|
|
20241108,161400,8653960270,3115,3115,3115,3115,0
|
|
20241108,161300,8653960270,3115,3115,3115,3115,0
|
|
20241108,161200,8653960270,3115,3115,3115,3115,71520
|
|
20241108,161100,8653960270,3115,3115,3115,3115,0
|
|
20241108,161000,8653960270,3115,3115,3115,3115,0
|
|
20241108,160900,8653960270,3115,3115,3115,3115,0
|
|
20241108,160800,8653960270,3115,3115,3115,3115,0
|
|
20241108,160700,8653960270,3115,3115,3115,3115,0
|
|
20241108,160600,8653960270,3115,3115,3115,3115,0
|
|
20241108,160500,8653960270,3115,3115,3115,3115,0
|
|
20241108,160400,8653960270,3115,3115,3115,3115,0
|
|
20241108,160300,8653960270,3115,3115,3115,3115,0
|
|
20241108,160200,8653960270,3115,3115,3115,3115,0
|
|
20241108,160100,8653960270,3115,3115,3115,3115,0
|
|
20241108,160000,8653960270,3115,3115,3115,3115,0
|
|
20241108,155900,8653960270,3115,3115,3115,3115,0
|
|
20241108,155800,8653960270,3115,3115,3115,3115,0
|
|
20241108,155700,8653960270,3115,3115,3115,3115,0
|
|
20241108,155600,8653960270,3115,3115,3115,3115,0
|
|
20241108,155500,8653960270,3115,3115,3115,3115,0
|
|
20241108,155400,8653960270,3115,3115,3115,3115,0
|
|
20241108,155300,8653960270,3115,3115,3115,3115,0
|
|
20241108,155200,8653960270,3115,3115,3115,3115,0
|
|
20241108,155100,8653960270,3115,3115,3115,3115,0
|
|
20241108,155000,8653960270,3115,3115,3115,3115,0
|
|
20241108,154900,8653960270,3115,3115,3115,3115,0
|
|
20241108,154800,8653960270,3115,3115,3115,3115,0
|
|
20241108,154700,8653960270,3115,3115,3115,3115,0
|
|
20241108,154600,8653960270,3115,3115,3115,3115,0
|
|
20241108,154500,8653960270,3115,3115,3115,3115,0
|
|
20241108,154400,8653960270,3115,3115,3115,3115,0
|
|
20241108,154300,8653960270,3115,3115,3115,3115,0
|
|
20241108,154200,8653960270,3115,3115,3115,3115,71520
|
|
20241108,154100,8653960270,3115,3115,3115,3115,0
|
|
20241108,154000,8653960270,3115,3115,3115,3115,0
|
|
20241108,153900,8653960270,3115,3115,3115,3115,0
|
|
20241108,153800,8653960270,3115,3115,3115,3115,0
|
|
20241108,153700,8653960270,3115,3115,3115,3115,0
|
|
20241108,153600,8653960270,3115,3115,3115,3115,0
|
|
20241108,153500,8653960270,3115,3115,3115,3115,0
|
|
20241108,153400,8653960270,3115,3115,3115,3115,0
|
|
20241108,153300,8653960270,3115,3115,3115,3115,0
|
|
20241108,153200,8653960270,3115,3115,3115,3115,0
|
|
20241108,153100,8653960270,3115,3115,3115,3115,0
|
|
20241108,153000,8653960270,3115,3115,3115,3115,71520
|
|
20241108,152900,8431175470,3130,3130,3130,3130,0
|
|
20241108,152800,8431175470,3130,3130,3130,3130,0
|
|
20241108,152700,8431175470,3130,3130,3130,3130,0
|
|
20241108,152600,8431175470,3130,3130,3130,3130,0
|
|
20241108,152500,8431175470,3130,3130,3130,3130,0
|
|
20241108,152400,8431175470,3130,3130,3130,3130,0
|
|
20241108,152300,8431175470,3130,3130,3130,3130,0
|
|
20241108,152200,8431175470,3130,3130,3130,3130,0
|
|
20241108,152100,8431175470,3130,3130,3130,3130,0
|
|
20241108,152000,8431175470,3130,3130,3130,3130,0
|
|
20241108,151900,8431175470,3130,3135,3135,3120,5351
|
|
20241108,151800,8414433730,3135,3125,3135,3125,6011
|
|
20241108,151700,8395611555,3130,3130,3130,3125,4961
|
|
20241108,151600,8380097790,3130,3130,3130,3120,5638
|
|
20241108,151500,8362501505,3130,3130,3135,3120,5615
|
|
20241108,151400,8344946460,3135,3120,3135,3120,5743
|
|
20241108,151300,8326991250,3120,3120,3120,3115,6530
|
|
20241108,151200,8306617665,3115,3115,3120,3115,5929
|
|
20241108,151100,8288143295,3115,3120,3120,3115,7426
|
|
20241108,151000,8264982560,3120,3120,3120,3120,4539
|
|
20241108,150900,8250820880,3120,3125,3125,3120,5404
|
|
20241108,150800,8233935880,3125,3125,3125,3120,2499
|
|
20241108,150700,8226126515,3125,3120,3125,3120,2872
|
|
20241108,150600,8217158895,3125,3120,3125,3120,738
|
|
20241108,150500,8214852655,3120,3120,3125,3120,3442
|
|
20241108,150400,8204108610,3120,3120,3125,3115,3492
|
|
20241108,150300,8193213580,3115,3120,3120,3115,971
|
|
20241108,150200,8190184090,3120,3110,3125,3105,5662
|
|
20241108,150100,8172546900,3105,3110,3115,3105,10266
|
|
20241108,150000,8140657280,3115,3110,3120,3110,8839
|
|
20241108,145900,8113125565,3110,3115,3115,3110,8592
|
|
20241108,145800,8086384330,3115,3120,3120,3110,13461
|
|
20241108,145700,8044445745,3125,3125,3125,3120,11619
|
|
20241108,145600,8008170275,3130,3135,3135,3125,6657
|
|
20241108,145500,7987335160,3135,3140,3145,3135,6771
|
|
20241108,145400,7966079795,3145,3145,3145,3140,515
|
|
20241108,145300,7964461145,3150,3145,3150,3140,3344
|
|
20241108,145200,7953946305,3145,3140,3145,3140,4404
|
|
20241108,145100,7940117140,3140,3140,3140,3135,7987
|
|
20241108,145000,7915047120,3140,3140,3140,3140,1017
|
|
20241108,144900,7911853740,3140,3145,3145,3140,944
|
|
20241108,144800,7908889335,3140,3145,3145,3140,1944
|
|
20241108,144700,7902776580,3145,3150,3150,3145,836
|
|
20241108,144600,7900146885,3150,3150,3150,3145,2551
|
|
20241108,144500,7892111985,3145,3145,3150,3145,1702
|
|
20241108,144400,7886757975,3145,3145,3150,3145,402
|
|
20241108,144300,7885493535,3145,3150,3150,3145,366
|
|
20241108,144200,7884341405,3150,3145,3150,3145,1584
|
|
20241108,144100,7879358140,3140,3145,3145,3140,1265
|
|
20241108,144000,7875382765,3140,3140,3145,3135,3639
|
|
20241108,143900,7863959735,3140,3140,3140,3140,1100
|
|
20241108,143800,7860505735,3140,3145,3145,3140,8016
|
|
20241108,143700,7835327785,3145,3145,3145,3145,1214
|
|
20241108,143600,7831509755,3150,3150,3150,3150,1146
|
|
20241108,143500,7827899855,3150,3150,3150,3150,1600
|
|
20241108,143400,7822859855,3150,3150,3155,3150,1285
|
|
20241108,143300,7818812095,3150,3155,3155,3150,2220
|
|
20241108,143200,7811808080,3155,3150,3155,3150,379
|
|
20241108,143100,7810612930,3155,3150,3155,3150,596
|
|
20241108,143000,7808734550,3150,3150,3155,3150,711
|
|
20241108,142900,7806491835,3150,3155,3155,3150,1440
|
|
20241108,142800,7801955695,3160,3150,3160,3150,985
|
|
20241108,142700,7798849035,3150,3150,3155,3150,737
|
|
20241108,142600,7796524225,3150,3150,3150,3150,123
|
|
20241108,142500,7796136775,3150,3155,3155,3150,1047
|
|
20241108,142400,7792835185,3155,3150,3155,3150,1391
|
|
20241108,142300,7788447820,3150,3150,3150,3150,552
|
|
20241108,142200,7786709020,3150,3145,3150,3140,1772
|
|
20241108,142100,7781135405,3140,3140,3140,3135,4422
|
|
20241108,142000,7767250365,3135,3145,3145,3130,7137
|
|
20241108,141900,7744869900,3140,3135,3140,3135,3747
|
|
20241108,141800,7733108320,3135,3140,3145,3130,13720
|
|
20241108,141700,7690096140,3140,3140,3145,3140,1201
|
|
20241108,141600,7686324995,3140,3150,3155,3140,1912
|
|
20241108,141500,7680313875,3155,3155,3155,3140,20559
|
|
20241108,141400,7615679770,3155,3155,3155,3155,686
|
|
20241108,141300,7613515440,3155,3155,3155,3155,1980
|
|
20241108,141200,7607268540,3155,3160,3165,3155,2339
|
|
20241108,141100,7599885300,3160,3160,3160,3160,883
|
|
20241108,141000,7597095020,3160,3165,3170,3160,7430
|
|
20241108,140900,7573596675,3165,3170,3170,3165,1032
|
|
20241108,140800,7570330360,3170,3175,3175,3170,1360
|
|
20241108,140700,7566018505,3175,3170,3175,3170,2845
|
|
20241108,140600,7556999655,3170,3165,3170,3165,1834
|
|
20241108,140500,7551191860,3165,3165,3165,3160,752
|
|
20241108,140400,7548813360,3160,3165,3165,3160,337
|
|
20241108,140300,7547746805,3165,3165,3170,3165,1517
|
|
20241108,140200,7542945495,3165,3170,3170,3165,289
|
|
20241108,140100,7542029370,3170,3170,3170,3165,103
|
|
20241108,140000,7541702865,3165,3165,3170,3165,188
|
|
20241108,135900,7541107695,3170,3170,3170,3170,800
|
|
20241108,135800,7538571695,3165,3170,3170,3165,747
|
|
20241108,135700,7536204875,3170,3175,3175,3165,6304
|
|
20241108,135600,7516221435,3170,3170,3175,3170,5054
|
|
20241108,135500,7500190105,3170,3175,3175,3170,3103
|
|
20241108,135400,7490353095,3175,3170,3175,3170,4396
|
|
20241108,135300,7476409710,3165,3170,3175,3165,5925
|
|
20241108,135200,7457617460,3170,3160,3170,3160,7653
|
|
20241108,135100,7433378975,3160,3155,3160,3155,1566
|
|
20241108,135000,7428433745,3155,3150,3155,3150,2294
|
|
20241108,134900,7421196200,3150,3155,3155,3150,1081
|
|
20241108,134800,7417790265,3150,3150,3150,3150,1483
|
|
20241108,134700,7413118815,3150,3165,3165,3145,11622
|
|
20241108,134600,7376430325,3165,3160,3165,3160,2150
|
|
20241108,134500,7369633570,3160,3150,3160,3150,3200
|
|
20241108,134400,7359528035,3155,3140,3155,3135,2628
|
|
20241108,134300,7351264790,3135,3125,3150,3125,8023
|
|
20241108,134200,7326131380,3120,3120,3120,3120,2117
|
|
20241108,134100,7319526340,3120,3115,3125,3110,4151
|
|
20241108,134000,7306578030,3115,3120,3125,3110,6035
|
|
20241108,133900,7287768870,3120,3120,3125,3120,2964
|
|
20241108,133800,7278520840,3120,3120,3125,3120,4511
|
|
20241108,133700,7264445265,3120,3125,3125,3120,4619
|
|
20241108,133600,7250033380,3120,3125,3125,3120,1002
|
|
20241108,133500,7246905105,3125,3125,3125,3125,531
|
|
20241108,133400,7245245730,3125,3125,3125,3125,484
|
|
20241108,133300,7243733230,3125,3130,3130,3125,413
|
|
20241108,133200,7242440865,3125,3135,3135,3125,6410
|
|
20241108,133100,7222395505,3135,3130,3135,3130,3399
|
|
20241108,133000,7211741710,3130,3125,3135,3125,1666
|
|
20241108,132900,7206527290,3125,3130,3135,3125,1878
|
|
20241108,132800,7200649175,3130,3130,3130,3130,419
|
|
20241108,132700,7199337705,3135,3135,3135,3125,2694
|
|
20241108,132600,7190903775,3135,3125,3135,3125,3301
|
|
20241108,132500,7180571550,3130,3110,3130,3110,4036
|
|
20241108,132400,7167979920,3105,3115,3115,3105,19422
|
|
20241108,132300,7107624505,3115,3105,3120,3105,3205
|
|
20241108,132200,7097636365,3105,3110,3115,3100,19275
|
|
20241108,132100,7037758510,3110,3115,3115,3110,7924
|
|
20241108,132000,7013108990,3120,3120,3120,3110,12540
|
|
20241108,131900,6974053025,3120,3120,3125,3120,4677
|
|
20241108,131800,6959460770,3120,3125,3125,3120,3228
|
|
20241108,131700,6949381485,3125,3130,3130,3125,3357
|
|
20241108,131600,6938886850,3125,3135,3140,3125,11641
|
|
20241108,131500,6902461825,3140,3135,3140,3135,1857
|
|
20241108,131400,6896638640,3140,3135,3140,3135,1204
|
|
20241108,131300,6892862520,3135,3140,3140,3135,5897
|
|
20241108,131200,6874371310,3140,3140,3140,3140,1513
|
|
20241108,131100,6869620490,3135,3140,3145,3135,2122
|
|
20241108,131000,6862959435,3135,3135,3135,3130,1359
|
|
20241108,130900,6858700615,3135,3130,3135,3130,2797
|
|
20241108,130800,6849943495,3130,3130,3130,3125,1071
|
|
20241108,130700,6846594400,3135,3140,3140,3130,8434
|
|
20241108,130600,6820167310,3135,3130,3145,3130,4540
|
|
20241108,130500,6805955335,3130,3125,3135,3125,8557
|
|
20241108,130400,6779186880,3125,3140,3140,3125,16110
|
|
20241108,130300,6728718605,3140,3150,3150,3140,26999
|
|
20241108,130200,6643777745,3150,3150,3150,3150,1595
|
|
20241108,130100,6638753495,3150,3155,3155,3150,5175
|
|
20241108,130000,6622428910,3160,3160,3160,3155,240
|
|
20241108,125900,6621671450,3155,3160,3165,3155,1318
|
|
20241108,125800,6617512155,3160,3155,3165,3155,761
|
|
20241108,125700,6615110450,3160,3155,3165,3155,815
|
|
20241108,125600,6612536415,3155,3155,3160,3155,3509
|
|
20241108,125500,6601459170,3155,3155,3160,3150,2097
|
|
20241108,125400,6594845195,3155,3155,3155,3150,2229
|
|
20241108,125300,6587818340,3155,3155,3155,3150,6537
|
|
20241108,125200,6567194605,3155,3155,3160,3155,8323
|
|
20241108,125100,6540935530,3155,3155,3155,3155,687
|
|
20241108,125000,6538768045,3155,3155,3155,3155,0
|
|
20241108,124900,6538768045,3155,3160,3160,3155,2655
|
|
20241108,124800,6530383725,3160,3160,3165,3155,2215
|
|
20241108,124700,6523386865,3160,3160,3160,3155,7216
|
|
20241108,124600,6500586780,3160,3160,3160,3160,1383
|
|
20241108,124500,6496216500,3160,3160,3160,3160,656
|
|
20241108,124400,6494143540,3165,3160,3165,3160,1093
|
|
20241108,124300,6490689655,3160,3165,3165,3160,426
|
|
20241108,124200,6489343400,3160,3160,3165,3160,1081
|
|
20241108,124100,6485924940,3160,3165,3165,3160,1283
|
|
20241108,124000,6481870365,3160,3165,3165,3160,583
|
|
20241108,123900,6480026100,3160,3160,3165,3160,264
|
|
20241108,123800,6479191835,3160,3165,3165,3160,251
|
|
20241108,123700,6478398485,3165,3165,3170,3160,862
|
|
20241108,123600,6475671175,3165,3170,3170,3160,2134
|
|
20241108,123500,6468913425,3165,3165,3165,3160,1365
|
|
20241108,123400,6464598540,3160,3160,3165,3160,1126
|
|
20241108,123300,6461040345,3160,3160,3165,3160,1363
|
|
20241108,123200,6456732235,3160,3165,3165,3160,394
|
|
20241108,123100,6455486625,3165,3165,3165,3165,1382
|
|
20241108,123000,6451112595,3160,3165,3165,3160,1411
|
|
20241108,122900,6446648875,3165,3170,3170,3165,753
|
|
20241108,122800,6444264330,3165,3165,3170,3165,245
|
|
20241108,122700,6443488895,3160,3160,3165,3160,1313
|
|
20241108,122600,6439339315,3160,3170,3170,3160,1394
|
|
20241108,122500,6434927650,3170,3170,3170,3165,395
|
|
20241108,122400,6433676905,3165,3170,3170,3165,209
|
|
20241108,122300,6433015410,3165,3160,3170,3160,1008
|
|
20241108,122200,6429828590,3160,3165,3170,3160,679
|
|
20241108,122100,6427682865,3165,3165,3165,3165,386
|
|
20241108,122000,6426461175,3165,3160,3165,3160,630
|
|
20241108,121900,6424469180,3160,3160,3170,3160,265
|
|
20241108,121800,6423631730,3160,3160,3165,3160,4492
|
|
20241108,121700,6409434510,3160,3165,3165,3160,1524
|
|
20241108,121600,6404612730,3165,3160,3165,3160,945
|
|
20241108,121500,6401622795,3160,3160,3165,3160,3915
|
|
20241108,121400,6389242150,3160,3160,3160,3160,2211
|
|
20241108,121300,6382255390,3160,3160,3160,3160,3072
|
|
20241108,121200,6372547870,3160,3165,3165,3160,361
|
|
20241108,121100,6371406805,3160,3165,3165,3160,1626
|
|
20241108,121000,6366262940,3165,3165,3165,3165,1122
|
|
20241108,120900,6362711810,3165,3165,3170,3160,1931
|
|
20241108,120800,6356601330,3160,3160,3160,3160,1089
|
|
20241108,120700,6353160090,3165,3170,3170,3165,4042
|
|
20241108,120600,6340367010,3165,3180,3180,3165,3040
|
|
20241108,120500,6330739025,3175,3170,3175,3170,500
|
|
20241108,120400,6329152525,3170,3175,3175,3170,3187
|
|
20241108,120300,6319034500,3175,3175,3175,3175,433
|
|
20241108,120200,6317659725,3175,3175,3175,3175,283
|
|
20241108,120100,6316761200,3175,3175,3180,3175,529
|
|
20241108,120000,6315081620,3175,3175,3175,3175,613
|
|
20241108,115900,6313135345,3180,3180,3180,3180,0
|
|
20241108,115800,6313135345,3180,3175,3180,3175,618
|
|
20241108,115700,6311173160,3175,3175,3175,3175,700
|
|
20241108,115600,6308950660,3175,3175,3175,3175,24
|
|
20241108,115500,6308874460,3175,3175,3175,3175,370
|
|
20241108,115400,6307699710,3180,3180,3185,3180,4768
|
|
20241108,115300,6292537295,3180,3185,3185,3180,562
|
|
20241108,115200,6290749985,3185,3180,3185,3180,738
|
|
20241108,115100,6288401195,3185,3185,3185,3180,3372
|
|
20241108,115000,6277677830,3180,3180,3180,3175,1271
|
|
20241108,114900,6273636075,3180,3180,3180,3180,625
|
|
20241108,114800,6271648575,3180,3180,3180,3175,323
|
|
20241108,114700,6270622695,3175,3175,3185,3175,2896
|
|
20241108,114600,6261417030,3170,3175,3175,3170,1128
|
|
20241108,114500,6257835680,3175,3170,3175,3165,1563
|
|
20241108,114400,6252878355,3170,3160,3170,3160,6418
|
|
20241108,114300,6232545340,3160,3155,3160,3155,1878
|
|
20241108,114200,6226612045,3155,3155,3160,3155,2578
|
|
20241108,114100,6218469090,3155,3155,3155,3150,6745
|
|
20241108,114000,6197190115,3155,3155,3160,3155,6040
|
|
20241108,113900,6178130130,3155,3160,3160,3155,633
|
|
20241108,113800,6176130655,3155,3160,3160,3155,2622
|
|
20241108,113700,6167846200,3160,3165,3165,3160,4200
|
|
20241108,113600,6154569195,3170,3165,3170,3160,1653
|
|
20241108,113500,6149338730,3165,3165,3165,3160,1474
|
|
20241108,113400,6144677060,3170,3165,3170,3160,1015
|
|
20241108,113300,6141465605,3170,3160,3170,3160,2739
|
|
20241108,113200,6132798345,3165,3155,3165,3155,10848
|
|
20241108,113100,6098533570,3160,3160,3160,3150,29464
|
|
20241108,113000,6005557340,3160,3160,3165,3155,4539
|
|
20241108,112900,5991230645,3160,3165,3165,3160,13447
|
|
20241108,112800,5948735905,3165,3170,3170,3165,1024
|
|
20241108,112700,5945494745,3165,3165,3165,3165,881
|
|
20241108,112600,5942706380,3165,3170,3170,3165,3665
|
|
20241108,112500,5931106650,3170,3170,3170,3165,358
|
|
20241108,112400,5929972855,3170,3165,3170,3160,3288
|
|
20241108,112300,5919569965,3165,3160,3165,3160,1932
|
|
20241108,112200,5913459330,3160,3170,3170,3160,11244
|
|
20241108,112100,5877880620,3170,3170,3175,3165,7406
|
|
20241108,112000,5854426585,3170,3170,3170,3170,1905
|
|
20241108,111900,5848387735,3170,3170,3170,3170,3037
|
|
20241108,111800,5838760445,3170,3170,3170,3170,2399
|
|
20241108,111700,5831155615,3175,3175,3175,3170,13880
|
|
20241108,111600,5787152235,3175,3175,3175,3170,5699
|
|
20241108,111500,5769064160,3175,3175,3175,3175,954
|
|
20241108,111400,5766035210,3175,3175,3180,3175,1259
|
|
20241108,111300,5762037625,3175,3175,3180,3175,6029
|
|
20241108,111200,5742894730,3170,3175,3175,3170,2947
|
|
20241108,111100,5733542495,3175,3180,3180,3175,1462
|
|
20241108,111000,5728898980,3175,3180,3180,3175,4053
|
|
20241108,110900,5716025690,3180,3180,3180,3175,6386
|
|
20241108,110800,5695749200,3175,3180,3180,3175,3520
|
|
20241108,110700,5684570885,3180,3180,3180,3180,12576
|
|
20241108,110600,5644579205,3180,3190,3190,3180,7309
|
|
20241108,110500,5621297435,3185,3185,3190,3185,4224
|
|
20241108,110400,5607833995,3185,3185,3185,3185,948
|
|
20241108,110300,5604814615,3185,3195,3195,3185,5432
|
|
20241108,110200,5587486345,3195,3190,3195,3190,1433
|
|
20241108,110100,5582914820,3190,3195,3195,3190,331
|
|
20241108,110000,5581857280,3195,3200,3200,3195,375
|
|
20241108,105900,5580659100,3190,3195,3195,3190,279
|
|
20241108,105800,5579768110,3195,3190,3195,3190,3489
|
|
20241108,105700,5568621535,3190,3190,3190,3190,1245
|
|
20241108,105600,5564649985,3190,3190,3195,3190,1851
|
|
20241108,105500,5558745270,3190,3190,3190,3190,435
|
|
20241108,105400,5557357620,3190,3190,3195,3190,924
|
|
20241108,105300,5554406880,3190,3190,3190,3190,976
|
|
20241108,105200,5551293440,3190,3190,3190,3190,142
|
|
20241108,105100,5550840460,3190,3195,3200,3190,5679
|
|
20241108,105000,5532721220,3195,3195,3195,3195,561
|
|
20241108,104900,5530928825,3195,3200,3200,3195,1429
|
|
20241108,104800,5526356810,3200,3200,3200,3200,8
|
|
20241108,104700,5526331210,3205,3205,3205,3200,1585
|
|
20241108,104600,5521252320,3205,3195,3210,3195,8036
|
|
20241108,104500,5495506875,3195,3195,3195,3195,114
|
|
20241108,104400,5495142645,3195,3200,3200,3195,566
|
|
20241108,104300,5493333960,3200,3200,3205,3200,3456
|
|
20241108,104200,5482269130,3200,3195,3200,3190,2984
|
|
20241108,104100,5472729815,3195,3185,3195,3185,5706
|
|
20241108,104000,5454531850,3185,3185,3185,3180,834
|
|
20241108,103900,5451876835,3180,3185,3185,3180,1081
|
|
20241108,103800,5448439245,3185,3190,3190,3180,6042
|
|
20241108,103700,5429219440,3185,3185,3185,3185,2616
|
|
20241108,103600,5420887480,3185,3195,3195,3185,2653
|
|
20241108,103500,5412434895,3195,3195,3195,3190,980
|
|
20241108,103400,5409305630,3195,3190,3195,3190,496
|
|
20241108,103300,5407723245,3190,3180,3190,3180,3874
|
|
20241108,103200,5395390035,3180,3180,3185,3175,5499
|
|
20241108,103100,5377917005,3180,3180,3185,3180,3255
|
|
20241108,103000,5367562940,3180,3180,3185,3180,5551
|
|
20241108,102900,5349907760,3180,3180,3185,3180,2758
|
|
20241108,102800,5341136765,3180,3185,3185,3180,3244
|
|
20241108,102700,5330810450,3180,3185,3185,3180,3157
|
|
20241108,102600,5320766960,3185,3180,3185,3180,1760
|
|
20241108,102500,5315169910,3180,3195,3195,3180,12430
|
|
20241108,102400,5275609670,3190,3190,3190,3185,3339
|
|
20241108,102300,5264960715,3185,3190,3190,3185,1120
|
|
20241108,102200,5261389610,3190,3195,3195,3185,594
|
|
20241108,102100,5259494970,3195,3195,3195,3190,1935
|
|
20241108,102000,5253312880,3195,3185,3195,3185,4561
|
|
20241108,101900,5238764405,3185,3180,3185,3180,11455
|
|
20241108,101800,5202302330,3180,3185,3185,3180,10590
|
|
20241108,101700,5168587110,3185,3190,3195,3185,5271
|
|
20241108,101600,5151772430,3190,3190,3195,3190,1157
|
|
20241108,101500,5148081120,3190,3200,3205,3190,21438
|
|
20241108,101400,5079482465,3200,3210,3210,3200,745
|
|
20241108,101300,5077096675,3205,3205,3210,3200,660
|
|
20241108,101200,5074981435,3205,3205,3205,3205,1845
|
|
20241108,101100,5069068210,3205,3200,3205,3200,5955
|
|
20241108,101000,5049998605,3205,3200,3205,3200,433
|
|
20241108,100900,5048612450,3200,3205,3205,3200,434
|
|
20241108,100800,5047223590,3205,3210,3210,3205,4293
|
|
20241108,100700,5033459260,3210,3210,3210,3205,3611
|
|
20241108,100600,5021873790,3205,3215,3215,3205,1102
|
|
20241108,100500,5018336410,3210,3185,3210,3185,9897
|
|
20241108,100400,4986669745,3185,3185,3185,3180,4194
|
|
20241108,100300,4973316290,3185,3190,3195,3185,6182
|
|
20241108,100200,4953601895,3195,3195,3195,3190,2384
|
|
20241108,100100,4945991060,3195,3195,3200,3190,8205
|
|
20241108,100000,4919801040,3190,3180,3195,3180,5212
|
|
20241108,095900,4903183265,3180,3185,3185,3180,7455
|
|
20241108,095800,4879466985,3185,3190,3190,3180,11203
|
|
20241108,095700,4843806965,3185,3190,3190,3185,1328
|
|
20241108,095600,4839575175,3190,3195,3195,3190,1035
|
|
20241108,095500,4836273235,3195,3200,3200,3195,4731
|
|
20241108,095400,4821139205,3200,3185,3200,3185,2877
|
|
20241108,095300,4811956075,3185,3185,3190,3180,5328
|
|
20241108,095200,4794994370,3190,3195,3195,3180,15020
|
|
20241108,095100,4747151610,3190,3205,3205,3190,3943
|
|
20241108,095000,4734560395,3200,3190,3200,3190,3871
|
|
20241108,094900,4722204000,3190,3185,3190,3180,9407
|
|
20241108,094800,4692235860,3185,3205,3205,3180,28048
|
|
20241108,094700,4602850795,3195,3200,3205,3195,10269
|
|
20241108,094600,4569995425,3200,3205,3215,3200,22012
|
|
20241108,094500,4499466575,3210,3220,3225,3205,9133
|
|
20241108,094400,4470131100,3220,3220,3225,3220,1802
|
|
20241108,094300,4464325605,3220,3225,3230,3220,3484
|
|
20241108,094200,4453091065,3225,3230,3230,3225,3615
|
|
20241108,094100,4441429645,3230,3220,3230,3220,4380
|
|
20241108,094000,4427311210,3220,3240,3245,3220,30987
|
|
20241108,093900,4327160400,3240,3230,3255,3230,23966
|
|
20241108,093800,4249391900,3230,3225,3230,3225,2673
|
|
20241108,093700,4240759625,3225,3230,3235,3225,7782
|
|
20241108,093600,4215624955,3230,3230,3240,3225,12187
|
|
20241108,093500,4176261015,3225,3235,3235,3225,9239
|
|
20241108,093400,4146393805,3240,3235,3240,3230,3519
|
|
20241108,093300,4135004690,3230,3230,3235,3230,3285
|
|
20241108,093200,4124388080,3235,3240,3240,3235,9592
|
|
20241108,093100,4093344025,3240,3250,3250,3235,14282
|
|
20241108,093000,4047063645,3250,3220,3255,3215,37019
|
|
20241108,092900,3927204495,3220,3210,3220,3210,18397
|
|
20241108,092800,3868099640,3210,3200,3210,3200,6308
|
|
20241108,092700,3847881885,3205,3205,3205,3200,12999
|
|
20241108,092600,3806280050,3200,3210,3210,3200,16622
|
|
20241108,092500,3753018335,3210,3210,3215,3210,5266
|
|
20241108,092400,3736114225,3210,3215,3215,3210,3632
|
|
20241108,092300,3724442350,3215,3215,3220,3215,3257
|
|
20241108,092200,3713964900,3215,3205,3220,3200,10245
|
|
20241108,092100,3681078875,3200,3215,3220,3200,38422
|
|
20241108,092000,3557819385,3220,3215,3220,3215,2444
|
|
20241108,091900,3549957125,3220,3220,3220,3210,15379
|
|
20241108,091800,3500492675,3225,3215,3225,3210,20639
|
|
20241108,091700,3434103970,3215,3225,3225,3215,5417
|
|
20241108,091600,3416661140,3225,3225,3225,3220,7634
|
|
20241108,091500,3392069510,3225,3215,3230,3215,11798
|
|
20241108,091400,3354065640,3220,3225,3225,3215,12695
|
|
20241108,091300,3313172570,3225,3220,3225,3215,15764
|
|
20241108,091200,3262417370,3220,3220,3225,3205,24513
|
|
20241108,091100,3183621965,3220,3240,3245,3220,18108
|
|
20241108,091000,3125103095,3240,3220,3240,3205,33757
|
|
20241108,090900,3016370560,3210,3225,3240,3200,86218
|
|
20241108,090800,2738637775,3225,3250,3250,3225,36492
|
|
20241108,090700,2620443545,3250,3250,3275,3250,31518
|
|
20241108,090600,2517773750,3250,3290,3295,3250,53902
|
|
20241108,090500,2341562660,3295,3280,3295,3280,26172
|
|
20241108,090400,2255493375,3285,3275,3295,3260,56494
|
|
20241108,090300,2070056015,3270,3310,3310,3260,77295
|
|
20241108,090200,1816104885,3310,3310,3325,3280,169158
|
|
20241108,090100,1257026455,3310,3250,3315,3240,218536
|
|
20241108,090000,539613720,3245,3235,3250,3195,161684
|