661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,195800,29886659140,3305,3305,3305,3305,130988
|
|
20241104,195700,29886659140,3305,3305,3305,3305,0
|
|
20241104,195600,29886659140,3305,3305,3305,3305,0
|
|
20241104,195500,29886659140,3305,3305,3305,3305,0
|
|
20241104,195400,29886659140,3305,3305,3305,3305,0
|
|
20241104,195300,29886659140,3305,3305,3305,3305,0
|
|
20241104,195200,29886659140,3305,3305,3305,3305,0
|
|
20241104,195100,29886659140,3305,3305,3305,3305,0
|
|
20241104,195000,29886659140,3305,3305,3305,3305,0
|
|
20241104,194900,29886659140,3305,3305,3305,3305,0
|
|
20241104,194800,29886659140,3305,3305,3305,3305,0
|
|
20241104,194700,29886659140,3305,3305,3305,3305,0
|
|
20241104,194600,29886659140,3305,3305,3305,3305,0
|
|
20241104,194500,29886659140,3305,3305,3305,3305,0
|
|
20241104,194400,29886659140,3305,3305,3305,3305,0
|
|
20241104,194300,29886659140,3305,3305,3305,3305,0
|
|
20241104,194200,29886659140,3305,3305,3305,3305,0
|
|
20241104,194100,29886659140,3305,3305,3305,3305,0
|
|
20241104,194000,29886659140,3305,3305,3305,3305,0
|
|
20241104,193900,29886659140,3305,3305,3305,3305,0
|
|
20241104,193800,29886659140,3305,3305,3305,3305,0
|
|
20241104,193700,29886659140,3305,3305,3305,3305,0
|
|
20241104,193600,29886659140,3305,3305,3305,3305,0
|
|
20241104,193500,29886659140,3305,3305,3305,3305,0
|
|
20241104,193400,29886659140,3305,3305,3305,3305,0
|
|
20241104,193300,29886659140,3305,3305,3305,3305,0
|
|
20241104,193200,29886659140,3305,3305,3305,3305,0
|
|
20241104,193100,29886659140,3305,3305,3305,3305,0
|
|
20241104,193000,29886659140,3305,3305,3305,3305,0
|
|
20241104,192900,29886659140,3305,3305,3305,3305,0
|
|
20241104,192800,29886659140,3305,3305,3305,3305,130988
|
|
20241104,192700,29886659140,3305,3305,3305,3305,0
|
|
20241104,192600,29886659140,3305,3305,3305,3305,0
|
|
20241104,192500,29886659140,3305,3305,3305,3305,0
|
|
20241104,192400,29886659140,3305,3305,3305,3305,0
|
|
20241104,192300,29886659140,3305,3305,3305,3305,0
|
|
20241104,192200,29886659140,3305,3305,3305,3305,0
|
|
20241104,192100,29886659140,3305,3305,3305,3305,0
|
|
20241104,192000,29886659140,3305,3305,3305,3305,0
|
|
20241104,191900,29886659140,3305,3305,3305,3305,0
|
|
20241104,191800,29886659140,3305,3305,3305,3305,0
|
|
20241104,191700,29886659140,3305,3305,3305,3305,0
|
|
20241104,191600,29886659140,3305,3305,3305,3305,0
|
|
20241104,191500,29886659140,3305,3305,3305,3305,0
|
|
20241104,191400,29886659140,3305,3305,3305,3305,0
|
|
20241104,191300,29886659140,3305,3305,3305,3305,0
|
|
20241104,191200,29886659140,3305,3305,3305,3305,0
|
|
20241104,191100,29886659140,3305,3305,3305,3305,0
|
|
20241104,191000,29886659140,3305,3305,3305,3305,0
|
|
20241104,190900,29886659140,3305,3305,3305,3305,0
|
|
20241104,190800,29886659140,3305,3305,3305,3305,0
|
|
20241104,190700,29886659140,3305,3305,3305,3305,0
|
|
20241104,190600,29886659140,3305,3305,3305,3305,0
|
|
20241104,190500,29886659140,3305,3305,3305,3305,0
|
|
20241104,190400,29886659140,3305,3305,3305,3305,0
|
|
20241104,190300,29886659140,3305,3305,3305,3305,0
|
|
20241104,190200,29886659140,3305,3305,3305,3305,0
|
|
20241104,190100,29886659140,3305,3305,3305,3305,0
|
|
20241104,190000,29886659140,3305,3305,3305,3305,0
|
|
20241104,185900,29886659140,3305,3305,3305,3305,0
|
|
20241104,185800,29886659140,3305,3305,3305,3305,130988
|
|
20241104,185700,29886659140,3305,3305,3305,3305,0
|
|
20241104,185600,29886659140,3305,3305,3305,3305,0
|
|
20241104,185500,29886659140,3305,3305,3305,3305,0
|
|
20241104,185400,29886659140,3305,3305,3305,3305,0
|
|
20241104,185300,29886659140,3305,3305,3305,3305,0
|
|
20241104,185200,29886659140,3305,3305,3305,3305,0
|
|
20241104,185100,29886659140,3305,3305,3305,3305,0
|
|
20241104,185000,29886659140,3305,3305,3305,3305,0
|
|
20241104,184900,29886659140,3305,3305,3305,3305,0
|
|
20241104,184800,29886659140,3305,3305,3305,3305,0
|
|
20241104,184700,29886659140,3305,3305,3305,3305,0
|
|
20241104,184600,29886659140,3305,3305,3305,3305,0
|
|
20241104,184500,29886659140,3305,3305,3305,3305,0
|
|
20241104,184400,29886659140,3305,3305,3305,3305,0
|
|
20241104,184300,29886659140,3305,3305,3305,3305,0
|
|
20241104,184200,29886659140,3305,3305,3305,3305,0
|
|
20241104,184100,29886659140,3305,3305,3305,3305,0
|
|
20241104,184000,29886659140,3305,3305,3305,3305,0
|
|
20241104,183900,29886659140,3305,3305,3305,3305,0
|
|
20241104,183800,29886659140,3305,3305,3305,3305,0
|
|
20241104,183700,29886659140,3305,3305,3305,3305,0
|
|
20241104,183600,29886659140,3305,3305,3305,3305,0
|
|
20241104,183500,29886659140,3305,3305,3305,3305,0
|
|
20241104,183400,29886659140,3305,3305,3305,3305,0
|
|
20241104,183300,29886659140,3305,3305,3305,3305,0
|
|
20241104,183200,29886659140,3305,3305,3305,3305,0
|
|
20241104,183100,29886659140,3305,3305,3305,3305,0
|
|
20241104,183000,29886659140,3305,3305,3305,3305,0
|
|
20241104,182900,29886659140,3305,3305,3305,3305,0
|
|
20241104,182800,29886659140,3305,3305,3305,3305,130988
|
|
20241104,182700,29886659140,3305,3305,3305,3305,0
|
|
20241104,182600,29886659140,3305,3305,3305,3305,0
|
|
20241104,182500,29886659140,3305,3305,3305,3305,0
|
|
20241104,182400,29886659140,3305,3305,3305,3305,0
|
|
20241104,182300,29886659140,3305,3305,3305,3305,0
|
|
20241104,182200,29886659140,3305,3305,3305,3305,0
|
|
20241104,182100,29886659140,3305,3305,3305,3305,0
|
|
20241104,182000,29886659140,3305,3305,3305,3305,0
|
|
20241104,181900,29886659140,3305,3305,3305,3305,0
|
|
20241104,181800,29886659140,3305,3305,3305,3305,0
|
|
20241104,181700,29886659140,3305,3305,3305,3305,0
|
|
20241104,181600,29886659140,3305,3305,3305,3305,0
|
|
20241104,181500,29886659140,3305,3305,3305,3305,0
|
|
20241104,181400,29886659140,3305,3305,3305,3305,0
|
|
20241104,181300,29886659140,3305,3305,3305,3305,0
|
|
20241104,181200,29886659140,3305,3305,3305,3305,0
|
|
20241104,181100,29886659140,3305,3305,3305,3305,0
|
|
20241104,181000,29886659140,3305,3305,3305,3305,0
|
|
20241104,180900,29886659140,3305,3305,3305,3305,0
|
|
20241104,180800,29886659140,3305,3305,3305,3305,0
|
|
20241104,180700,29886659140,3305,3305,3305,3305,0
|
|
20241104,180600,29886659140,3305,3305,3305,3305,0
|
|
20241104,180500,29886659140,3305,3305,3305,3305,0
|
|
20241104,180400,29886659140,3305,3305,3305,3305,0
|
|
20241104,180300,29886659140,3305,3305,3305,3305,0
|
|
20241104,180200,29886659140,3305,3305,3305,3305,0
|
|
20241104,180100,29886659140,3305,3305,3305,3305,0
|
|
20241104,180000,29886659140,3305,3305,3305,3305,0
|
|
20241104,175900,29886659140,3305,3305,3305,3305,0
|
|
20241104,175800,29886659140,3305,3305,3305,3305,130988
|
|
20241104,175700,29886659140,3305,3305,3305,3305,0
|
|
20241104,175600,29886659140,3305,3305,3305,3305,0
|
|
20241104,175500,29886659140,3305,3305,3305,3305,0
|
|
20241104,175400,29886659140,3305,3305,3305,3305,0
|
|
20241104,175300,29886659140,3305,3305,3305,3305,0
|
|
20241104,175200,29886659140,3305,3305,3305,3305,0
|
|
20241104,175100,29886659140,3305,3305,3305,3305,0
|
|
20241104,175000,29886659140,3305,3305,3305,3305,0
|
|
20241104,174900,29886659140,3305,3305,3305,3305,0
|
|
20241104,174800,29886659140,3305,3305,3305,3305,0
|
|
20241104,174700,29886659140,3305,3305,3305,3305,0
|
|
20241104,174600,29886659140,3305,3305,3305,3305,0
|
|
20241104,174500,29886659140,3305,3305,3305,3305,0
|
|
20241104,174400,29886659140,3305,3305,3305,3305,0
|
|
20241104,174300,29886659140,3305,3305,3305,3305,0
|
|
20241104,174200,29886659140,3305,3305,3305,3305,0
|
|
20241104,174100,29886659140,3305,3305,3305,3305,0
|
|
20241104,174000,29886659140,3305,3305,3305,3305,0
|
|
20241104,173900,29886659140,3305,3305,3305,3305,0
|
|
20241104,173800,29886659140,3305,3305,3305,3305,0
|
|
20241104,173700,29886659140,3305,3305,3305,3305,0
|
|
20241104,173600,29886659140,3305,3305,3305,3305,0
|
|
20241104,173500,29886659140,3305,3305,3305,3305,0
|
|
20241104,173400,29886659140,3305,3305,3305,3305,0
|
|
20241104,173300,29886659140,3305,3305,3305,3305,0
|
|
20241104,173200,29886659140,3305,3305,3305,3305,0
|
|
20241104,173100,29886659140,3305,3305,3305,3305,0
|
|
20241104,173000,29886659140,3305,3305,3305,3305,0
|
|
20241104,172900,29886659140,3305,3305,3305,3305,0
|
|
20241104,172800,29886659140,3305,3305,3305,3305,130988
|
|
20241104,172700,29886659140,3305,3305,3305,3305,0
|
|
20241104,172600,29886659140,3305,3305,3305,3305,0
|
|
20241104,172500,29886659140,3305,3305,3305,3305,0
|
|
20241104,172400,29886659140,3305,3305,3305,3305,0
|
|
20241104,172300,29886659140,3305,3305,3305,3305,0
|
|
20241104,172200,29886659140,3305,3305,3305,3305,0
|
|
20241104,172100,29886659140,3305,3305,3305,3305,0
|
|
20241104,172000,29886659140,3305,3305,3305,3305,0
|
|
20241104,171900,29886659140,3305,3305,3305,3305,0
|
|
20241104,171800,29886659140,3305,3305,3305,3305,0
|
|
20241104,171700,29886659140,3305,3305,3305,3305,0
|
|
20241104,171600,29886659140,3305,3305,3305,3305,0
|
|
20241104,171500,29886659140,3305,3305,3305,3305,0
|
|
20241104,171400,29886659140,3305,3305,3305,3305,0
|
|
20241104,171300,29886659140,3305,3305,3305,3305,0
|
|
20241104,171200,29886659140,3305,3305,3305,3305,0
|
|
20241104,171100,29886659140,3305,3305,3305,3305,0
|
|
20241104,171000,29886659140,3305,3305,3305,3305,0
|
|
20241104,170900,29886659140,3305,3305,3305,3305,0
|
|
20241104,170800,29886659140,3305,3305,3305,3305,0
|
|
20241104,170700,29886659140,3305,3305,3305,3305,0
|
|
20241104,170600,29886659140,3305,3305,3305,3305,0
|
|
20241104,170500,29886659140,3305,3305,3305,3305,0
|
|
20241104,170400,29886659140,3305,3305,3305,3305,0
|
|
20241104,170300,29886659140,3305,3305,3305,3305,0
|
|
20241104,170200,29886659140,3305,3305,3305,3305,0
|
|
20241104,170100,29886659140,3305,3305,3305,3305,0
|
|
20241104,170000,29886659140,3305,3305,3305,3305,0
|
|
20241104,165900,29886659140,3305,3305,3305,3305,0
|
|
20241104,165800,29886659140,3305,3305,3305,3305,130988
|
|
20241104,165700,29886659140,3305,3305,3305,3305,0
|
|
20241104,165600,29886659140,3305,3305,3305,3305,0
|
|
20241104,165500,29886659140,3305,3305,3305,3305,0
|
|
20241104,165400,29886659140,3305,3305,3305,3305,0
|
|
20241104,165300,29886659140,3305,3305,3305,3305,0
|
|
20241104,165200,29886659140,3305,3305,3305,3305,0
|
|
20241104,165100,29886659140,3305,3305,3305,3305,0
|
|
20241104,165000,29886659140,3305,3305,3305,3305,0
|
|
20241104,164900,29886659140,3305,3305,3305,3305,0
|
|
20241104,164800,29886659140,3305,3305,3305,3305,0
|
|
20241104,164700,29886659140,3305,3305,3305,3305,0
|
|
20241104,164600,29886659140,3305,3305,3305,3305,0
|
|
20241104,164500,29886659140,3305,3305,3305,3305,0
|
|
20241104,164400,29886659140,3305,3305,3305,3305,0
|
|
20241104,164300,29886659140,3305,3305,3305,3305,0
|
|
20241104,164200,29886659140,3305,3305,3305,3305,0
|
|
20241104,164100,29886659140,3305,3305,3305,3305,0
|
|
20241104,164000,29886659140,3305,3305,3305,3305,0
|
|
20241104,163900,29886659140,3305,3305,3305,3305,0
|
|
20241104,163800,29886659140,3305,3305,3305,3305,0
|
|
20241104,163700,29886659140,3305,3305,3305,3305,0
|
|
20241104,163600,29886659140,3305,3305,3305,3305,0
|
|
20241104,163500,29886659140,3305,3305,3305,3305,0
|
|
20241104,163400,29886659140,3305,3305,3305,3305,0
|
|
20241104,163300,29886659140,3305,3305,3305,3305,0
|
|
20241104,163200,29886659140,3305,3305,3305,3305,0
|
|
20241104,163100,29886659140,3305,3305,3305,3305,0
|
|
20241104,163000,29886659140,3305,3305,3305,3305,0
|
|
20241104,162900,29886659140,3305,3305,3305,3305,0
|
|
20241104,162800,29886659140,3305,3305,3305,3305,130988
|
|
20241104,162700,29886659140,3305,3305,3305,3305,0
|
|
20241104,162600,29886659140,3305,3305,3305,3305,0
|
|
20241104,162500,29886659140,3305,3305,3305,3305,0
|
|
20241104,162400,29886659140,3305,3305,3305,3305,0
|
|
20241104,162300,29886659140,3305,3305,3305,3305,0
|
|
20241104,162200,29886659140,3305,3305,3305,3305,0
|
|
20241104,162100,29886659140,3305,3305,3305,3305,0
|
|
20241104,162000,29886659140,3305,3305,3305,3305,0
|
|
20241104,161900,29886659140,3305,3305,3305,3305,0
|
|
20241104,161800,29886659140,3305,3305,3305,3305,0
|
|
20241104,161700,29886659140,3305,3305,3305,3305,0
|
|
20241104,161600,29886659140,3305,3305,3305,3305,0
|
|
20241104,161500,29886659140,3305,3305,3305,3305,0
|
|
20241104,161400,29886659140,3305,3305,3305,3305,0
|
|
20241104,161300,29886659140,3305,3305,3305,3305,0
|
|
20241104,161200,29886659140,3305,3305,3305,3305,0
|
|
20241104,161100,29886659140,3305,3305,3305,3305,0
|
|
20241104,161000,29886659140,3305,3305,3305,3305,0
|
|
20241104,160900,29886659140,3305,3305,3305,3305,0
|
|
20241104,160800,29886659140,3305,3305,3305,3305,0
|
|
20241104,160700,29886659140,3305,3305,3305,3305,0
|
|
20241104,160600,29886659140,3305,3305,3305,3305,0
|
|
20241104,160500,29886659140,3305,3305,3305,3305,0
|
|
20241104,160400,29886659140,3305,3305,3305,3305,0
|
|
20241104,160300,29886659140,3305,3305,3305,3305,0
|
|
20241104,160200,29886659140,3305,3305,3305,3305,0
|
|
20241104,160100,29886659140,3305,3305,3305,3305,0
|
|
20241104,160000,29886659140,3305,3305,3305,3305,0
|
|
20241104,155900,29886659140,3305,3305,3305,3305,0
|
|
20241104,155800,29886659140,3305,3305,3305,3305,130988
|
|
20241104,155700,29886659140,3305,3305,3305,3305,0
|
|
20241104,155600,29886659140,3305,3305,3305,3305,0
|
|
20241104,155500,29886659140,3305,3305,3305,3305,0
|
|
20241104,155400,29886659140,3305,3305,3305,3305,0
|
|
20241104,155300,29886659140,3305,3305,3305,3305,0
|
|
20241104,155200,29886659140,3305,3305,3305,3305,0
|
|
20241104,155100,29886659140,3305,3305,3305,3305,0
|
|
20241104,155000,29886659140,3305,3305,3305,3305,0
|
|
20241104,154900,29886659140,3305,3305,3305,3305,0
|
|
20241104,154800,29886659140,3305,3305,3305,3305,0
|
|
20241104,154700,29886659140,3305,3305,3305,3305,0
|
|
20241104,154600,29886659140,3305,3305,3305,3305,0
|
|
20241104,154500,29886659140,3305,3305,3305,3305,0
|
|
20241104,154400,29886659140,3305,3305,3305,3305,0
|
|
20241104,154300,29886659140,3305,3305,3305,3305,0
|
|
20241104,154200,29886659140,3305,3305,3305,3305,0
|
|
20241104,154100,29886659140,3305,3305,3305,3305,0
|
|
20241104,154000,29886659140,3305,3305,3305,3305,0
|
|
20241104,153900,29886659140,3305,3305,3305,3305,0
|
|
20241104,153800,29886659140,3305,3305,3305,3305,0
|
|
20241104,153700,29886659140,3305,3305,3305,3305,0
|
|
20241104,153600,29886659140,3305,3305,3305,3305,0
|
|
20241104,153500,29886659140,3305,3305,3305,3305,0
|
|
20241104,153400,29886659140,3305,3305,3305,3305,0
|
|
20241104,153300,29886659140,3305,3305,3305,3305,0
|
|
20241104,153200,29886659140,3305,3305,3305,3305,0
|
|
20241104,153100,29886659140,3305,3305,3305,3305,0
|
|
20241104,153000,29886659140,3305,3305,3305,3305,130988
|
|
20241104,152900,29453743800,3295,3295,3295,3295,0
|
|
20241104,152800,29453743800,3295,3295,3295,3295,0
|
|
20241104,152700,29453743800,3295,3295,3295,3295,0
|
|
20241104,152600,29453743800,3295,3295,3295,3295,0
|
|
20241104,152500,29453743800,3295,3295,3295,3295,0
|
|
20241104,152400,29453743800,3295,3295,3295,3295,0
|
|
20241104,152300,29453743800,3295,3295,3295,3295,0
|
|
20241104,152200,29453743800,3295,3295,3295,3295,0
|
|
20241104,152100,29453743800,3295,3295,3295,3295,0
|
|
20241104,152000,29453743800,3295,3295,3295,3295,0
|
|
20241104,151900,29453743800,3295,3295,3305,3290,40827
|
|
20241104,151800,29319148400,3295,3300,3305,3290,29914
|
|
20241104,151700,29220607380,3305,3295,3305,3295,21622
|
|
20241104,151600,29149246105,3300,3295,3300,3290,14821
|
|
20241104,151500,29100401995,3295,3300,3300,3290,33314
|
|
20241104,151400,28990712780,3300,3295,3300,3295,10492
|
|
20241104,151300,28956120290,3295,3305,3305,3295,9280
|
|
20241104,151200,28925496130,3300,3295,3305,3295,20436
|
|
20241104,151100,28858068545,3300,3305,3305,3300,12867
|
|
20241104,151000,28815606610,3305,3295,3305,3295,25804
|
|
20241104,150900,28730487720,3300,3305,3305,3295,20557
|
|
20241104,150800,28662659805,3300,3305,3305,3300,22421
|
|
20241104,150700,28588639845,3305,3305,3305,3300,2673
|
|
20241104,150600,28579810570,3305,3310,3310,3300,7616
|
|
20241104,150500,28554644660,3310,3310,3310,3305,2399
|
|
20241104,150400,28546704100,3305,3305,3310,3300,8595
|
|
20241104,150300,28518294810,3305,3305,3305,3300,14947
|
|
20241104,150200,28468898110,3305,3305,3310,3305,7557
|
|
20241104,150100,28443915975,3310,3310,3310,3305,1493
|
|
20241104,150000,28438979695,3310,3310,3310,3305,6285
|
|
20241104,145900,28418207095,3310,3305,3310,3305,3493
|
|
20241104,145800,28406647565,3310,3310,3310,3305,5618
|
|
20241104,145700,28388077345,3305,3310,3315,3305,7655
|
|
20241104,145600,28362742060,3315,3305,3315,3305,8118
|
|
20241104,145500,28335882360,3305,3305,3310,3305,15782
|
|
20241104,145400,28283715495,3305,3310,3310,3305,3543
|
|
20241104,145300,28271992835,3305,3315,3315,3305,25319
|
|
20241104,145200,28188188245,3315,3315,3320,3315,8381
|
|
20241104,145100,28160403635,3320,3320,3320,3315,10047
|
|
20241104,145000,28127085415,3320,3315,3320,3310,1439
|
|
20241104,144900,28122313605,3320,3315,3320,3315,4247
|
|
20241104,144800,28108232665,3315,3315,3315,3310,7030
|
|
20241104,144700,28084948425,3315,3320,3320,3315,15481
|
|
20241104,144600,28033622600,3315,3325,3325,3315,9300
|
|
20241104,144500,28002754285,3325,3320,3325,3315,3106
|
|
20241104,144400,27992442575,3320,3320,3325,3315,2160
|
|
20241104,144300,27985263930,3320,3325,3330,3315,10320
|
|
20241104,144200,27950967805,3325,3310,3325,3310,55280
|
|
20241104,144100,27767593845,3310,3315,3315,3310,4318
|
|
20241104,144000,27753298690,3310,3310,3315,3305,9509
|
|
20241104,143900,27721830140,3310,3310,3310,3305,5392
|
|
20241104,143800,27703982965,3305,3305,3310,3305,3964
|
|
20241104,143700,27690876140,3310,3310,3310,3305,1172
|
|
20241104,143600,27686999105,3305,3310,3310,3305,14914
|
|
20241104,143500,27637666765,3310,3305,3310,3300,2651
|
|
20241104,143400,27628904465,3305,3305,3310,3305,7096
|
|
20241104,143300,27605447215,3310,3305,3310,3305,2726
|
|
20241104,143200,27596436250,3310,3315,3315,3310,5126
|
|
20241104,143100,27579468185,3315,3310,3315,3310,1478
|
|
20241104,143000,27574570445,3315,3310,3315,3310,1086
|
|
20241104,142900,27570970525,3310,3310,3315,3310,622
|
|
20241104,142800,27568909095,3315,3315,3315,3310,590
|
|
20241104,142700,27566954205,3315,3315,3320,3315,372
|
|
20241104,142600,27565720710,3315,3315,3320,3315,716
|
|
20241104,142500,27563346650,3320,3310,3320,3305,6390
|
|
20241104,142400,27542187145,3305,3310,3315,3305,2943
|
|
20241104,142300,27532446510,3310,3310,3315,3305,4173
|
|
20241104,142200,27518641540,3310,3310,3315,3305,18771
|
|
20241104,142100,27456537340,3310,3310,3310,3305,9855
|
|
20241104,142000,27423937555,3310,3320,3320,3310,1135
|
|
20241104,141900,27420178000,3320,3315,3320,3310,4860
|
|
20241104,141800,27404081430,3315,3320,3320,3315,1013
|
|
20241104,141700,27400722760,3315,3315,3315,3315,7291
|
|
20241104,141600,27376553095,3320,3315,3320,3315,474
|
|
20241104,141500,27374979545,3315,3315,3320,3315,3642
|
|
20241104,141400,27362901225,3320,3320,3320,3320,199
|
|
20241104,141300,27362240545,3315,3320,3320,3315,376
|
|
20241104,141200,27360992235,3320,3320,3320,3315,284
|
|
20241104,141100,27360049710,3320,3325,3325,3320,2722
|
|
20241104,141000,27351012520,3320,3320,3325,3320,3713
|
|
20241104,140900,27338684940,3320,3320,3320,3315,1178
|
|
20241104,140800,27334779120,3320,3320,3320,3315,5202
|
|
20241104,140700,27317523970,3325,3315,3325,3315,15599
|
|
20241104,140600,27265737020,3320,3320,3320,3315,1209
|
|
20241104,140500,27261723790,3315,3320,3320,3315,1424
|
|
20241104,140400,27256999965,3320,3315,3320,3315,2652
|
|
20241104,140300,27248201015,3315,3315,3320,3310,5740
|
|
20241104,140200,27229173625,3320,3310,3320,3310,5671
|
|
20241104,140100,27210382940,3315,3310,3315,3310,1954
|
|
20241104,140000,27203910435,3310,3310,3315,3310,914
|
|
20241104,135900,27200884255,3310,3315,3315,3310,484
|
|
20241104,135800,27199280330,3310,3310,3310,3305,2078
|
|
20241104,135700,27192402155,3310,3305,3310,3305,559
|
|
20241104,135600,27190554455,3310,3310,3310,3305,2307
|
|
20241104,135500,27182924640,3310,3310,3310,3305,12689
|
|
20241104,135400,27140925765,3310,3305,3310,3305,1884
|
|
20241104,135300,27134698160,3310,3310,3310,3305,167
|
|
20241104,135200,27134145785,3305,3310,3310,3305,3517
|
|
20241104,135100,27122522040,3310,3310,3310,3300,4102
|
|
20241104,135000,27108963105,3310,3305,3310,3305,1900
|
|
20241104,134900,27102680785,3305,3310,3310,3305,2347
|
|
20241104,134800,27094918785,3310,3305,3310,3300,6025
|
|
20241104,134700,27075003600,3305,3300,3305,3300,720
|
|
20241104,134600,27072627575,3300,3300,3305,3300,4427
|
|
20241104,134500,27058018435,3305,3305,3305,3300,2313
|
|
20241104,134400,27050374450,3305,3305,3305,3305,152
|
|
20241104,134300,27049872090,3305,3305,3305,3300,260
|
|
20241104,134200,27049013965,3300,3300,3305,3300,1235
|
|
20241104,134100,27044938395,3305,3305,3305,3300,274
|
|
20241104,134000,27044033435,3305,3300,3305,3300,6420
|
|
20241104,133900,27022846820,3295,3295,3300,3290,1702
|
|
20241104,133800,27017239445,3295,3295,3295,3290,13407
|
|
20241104,133700,26973093975,3295,3295,3300,3290,2911
|
|
20241104,133600,26963506725,3295,3295,3300,3295,15623
|
|
20241104,133500,26912021005,3300,3300,3305,3300,5278
|
|
20241104,133400,26894600965,3305,3305,3305,3300,2187
|
|
20241104,133300,26887378780,3300,3305,3305,3300,618
|
|
20241104,133200,26885338025,3300,3300,3305,3300,4192
|
|
20241104,133100,26871504005,3300,3305,3305,3300,3082
|
|
20241104,133000,26861331870,3300,3305,3305,3300,10759
|
|
20241104,132900,26825785985,3305,3305,3305,3300,6038
|
|
20241104,132800,26805836385,3305,3300,3305,3295,3457
|
|
20241104,132700,26794437870,3300,3305,3305,3295,1238
|
|
20241104,132600,26790355255,3305,3300,3305,3295,13190
|
|
20241104,132500,26746868870,3300,3300,3300,3295,2978
|
|
20241104,132400,26737044795,3295,3295,3305,3295,8707
|
|
20241104,132300,26708321220,3295,3295,3300,3290,4769
|
|
20241104,132200,26692607665,3295,3295,3300,3295,715
|
|
20241104,132100,26690251440,3295,3300,3305,3290,27347
|
|
20241104,132000,26600140540,3300,3295,3300,3295,7648
|
|
20241104,131900,26574924200,3295,3300,3300,3295,3212
|
|
20241104,131800,26564328385,3295,3300,3300,3295,5172
|
|
20241104,131700,26547283845,3300,3300,3300,3295,4066
|
|
20241104,131600,26533867300,3300,3300,3300,3295,3069
|
|
20241104,131500,26523739670,3300,3300,3305,3295,6620
|
|
20241104,131400,26501893820,3300,3300,3300,3295,6930
|
|
20241104,131300,26479025820,3300,3300,3305,3295,10964
|
|
20241104,131200,26442845050,3300,3290,3300,3290,9100
|
|
20241104,131100,26412841385,3295,3285,3295,3280,30084
|
|
20241104,131000,26314001325,3285,3310,3310,3280,190503
|
|
20241104,130900,25686225625,3305,3310,3310,3305,20561
|
|
20241104,130800,25618266265,3315,3315,3315,3305,13898
|
|
20241104,130700,25572274580,3315,3315,3315,3310,1711
|
|
20241104,130600,25566605310,3325,3310,3325,3310,1814
|
|
20241104,130500,25560587325,3310,3310,3315,3305,3382
|
|
20241104,130400,25549386785,3305,3310,3315,3305,24174
|
|
20241104,130300,25469430165,3315,3320,3320,3315,3658
|
|
20241104,130200,25457299565,3320,3315,3320,3310,1293
|
|
20241104,130100,25453011405,3315,3315,3320,3315,4626
|
|
20241104,130000,25437676180,3320,3315,3320,3315,3112
|
|
20241104,125900,25427358980,3315,3320,3320,3315,738
|
|
20241104,125800,25424912475,3315,3320,3320,3315,953
|
|
20241104,125700,25421750080,3320,3320,3320,3315,515
|
|
20241104,125600,25420042200,3320,3320,3320,3315,4393
|
|
20241104,125500,25405477730,3315,3325,3325,3315,2712
|
|
20241104,125400,25396471280,3325,3320,3325,3320,3720
|
|
20241104,125300,25384109730,3320,3325,3325,3315,5610
|
|
20241104,125200,25365479930,3330,3315,3330,3315,14021
|
|
20241104,125100,25318845625,3315,3315,3315,3310,1798
|
|
20241104,125000,25312885360,3315,3310,3315,3310,267
|
|
20241104,124900,25312000700,3315,3315,3320,3310,4729
|
|
20241104,124800,25296332710,3320,3325,3325,3315,477
|
|
20241104,124700,25294749165,3325,3320,3325,3315,339
|
|
20241104,124600,25293622670,3320,3320,3325,3315,968
|
|
20241104,124500,25290412680,3320,3320,3320,3315,2328
|
|
20241104,124400,25282683825,3320,3320,3325,3315,2346
|
|
20241104,124300,25274902030,3320,3325,3325,3320,5144
|
|
20241104,124200,25257823830,3325,3320,3325,3315,5502
|
|
20241104,124100,25239556155,3320,3315,3320,3310,4588
|
|
20241104,124000,25224354865,3315,3320,3320,3310,1471
|
|
20241104,123900,25219473390,3320,3315,3320,3310,1576
|
|
20241104,123800,25214248585,3315,3305,3315,3305,16668
|
|
20241104,123700,25159093490,3305,3310,3315,3305,9775
|
|
20241104,123600,25126749625,3310,3310,3315,3310,1268
|
|
20241104,123500,25122552490,3310,3315,3320,3310,1304
|
|
20241104,123400,25118234010,3315,3315,3315,3305,28739
|
|
20241104,123300,25023205885,3315,3320,3320,3310,2239
|
|
20241104,123200,25015785835,3320,3310,3320,3310,3905
|
|
20241104,123100,25002845060,3310,3315,3315,3310,17405
|
|
20241104,123000,24945232965,3315,3315,3325,3310,8335
|
|
20241104,122900,24917626485,3315,3325,3325,3310,4487
|
|
20241104,122800,24902744345,3325,3315,3325,3315,2007
|
|
20241104,122700,24896081270,3320,3315,3320,3315,2554
|
|
20241104,122600,24887614420,3315,3330,3330,3315,2536
|
|
20241104,122500,24879197355,3330,3325,3330,3315,1694
|
|
20241104,122400,24873572815,3325,3330,3330,3325,573
|
|
20241104,122300,24871665945,3330,3320,3330,3305,23903
|
|
20241104,122200,24792459780,3320,3320,3320,3315,3269
|
|
20241104,122100,24781619420,3320,3320,3320,3315,4351
|
|
20241104,122000,24767191285,3320,3320,3320,3315,3403
|
|
20241104,121900,24755901660,3320,3320,3320,3320,1177
|
|
20241104,121800,24751994020,3320,3320,3325,3315,9576
|
|
20241104,121700,24720207865,3320,3325,3330,3320,1061
|
|
20241104,121600,24716680090,3330,3325,3330,3325,3459
|
|
20241104,121500,24705178910,3325,3335,3335,3325,4410
|
|
20241104,121400,24690514780,3330,3325,3335,3325,3784
|
|
20241104,121300,24677911330,3325,3320,3330,3320,1011
|
|
20241104,121200,24674550905,3320,3325,3330,3320,6727
|
|
20241104,121100,24652206200,3325,3325,3325,3320,1550
|
|
20241104,121000,24647058200,3325,3315,3325,3310,3128
|
|
20241104,120900,24636697250,3305,3335,3335,3305,68479
|
|
20241104,120800,24409533495,3335,3330,3340,3330,2062
|
|
20241104,120700,24402656715,3335,3340,3345,3330,6488
|
|
20241104,120600,24381008580,3340,3340,3345,3340,8127
|
|
20241104,120500,24353864330,3345,3340,3345,3335,361
|
|
20241104,120400,24352658410,3340,3345,3350,3335,6622
|
|
20241104,120300,24330517690,3350,3350,3355,3345,10963
|
|
20241104,120200,24293770445,3350,3355,3355,3350,4293
|
|
20241104,120100,24279385340,3355,3355,3355,3350,1149
|
|
20241104,120000,24275530770,3350,3350,3355,3350,7931
|
|
20241104,115900,24248926415,3350,3350,3355,3350,2388
|
|
20241104,115800,24240921920,3355,3360,3360,3350,6428
|
|
20241104,115700,24219355290,3360,3355,3360,3350,13085
|
|
20241104,115600,24175429315,3355,3355,3355,3350,3481
|
|
20241104,115500,24163756450,3355,3350,3355,3345,23386
|
|
20241104,115400,24085476305,3350,3330,3350,3330,33715
|
|
20241104,115300,23972855870,3335,3335,3335,3335,349
|
|
20241104,115200,23971691955,3335,3330,3335,3330,522
|
|
20241104,115100,23969953650,3330,3330,3335,3330,2524
|
|
20241104,115000,23961537975,3335,3335,3335,3335,136
|
|
20241104,114900,23961084415,3335,3335,3335,3330,1876
|
|
20241104,114800,23954836755,3335,3335,3335,3330,4231
|
|
20241104,114700,23940733435,3330,3340,3340,3330,6938
|
|
20241104,114600,23917611410,3340,3340,3340,3330,1932
|
|
20241104,114500,23911169450,3340,3335,3340,3330,19911
|
|
20241104,114400,23844752675,3330,3335,3335,3330,6265
|
|
20241104,114300,23823889065,3335,3340,3340,3330,4268
|
|
20241104,114200,23809658290,3335,3335,3335,3330,3518
|
|
20241104,114100,23797925815,3335,3335,3335,3330,2250
|
|
20241104,114000,23790422075,3335,3335,3335,3330,3182
|
|
20241104,113900,23779813020,3335,3335,3340,3330,10779
|
|
20241104,113800,23743857775,3335,3330,3335,3330,2898
|
|
20241104,113700,23734196980,3330,3330,3330,3325,11899
|
|
20241104,113600,23694574020,3330,3330,3330,3325,1393
|
|
20241104,113500,23689936675,3330,3330,3335,3325,1961
|
|
20241104,113400,23683408100,3330,3330,3335,3325,5237
|
|
20241104,113300,23665968975,3330,3330,3330,3325,3610
|
|
20241104,113200,23653953775,3330,3330,3330,3325,4658
|
|
20241104,113100,23638444710,3330,3325,3330,3325,5006
|
|
20241104,113000,23621789700,3325,3325,3325,3320,7185
|
|
20241104,112900,23597900335,3325,3315,3325,3315,6873
|
|
20241104,112800,23575071545,3315,3315,3315,3310,1399
|
|
20241104,112700,23570435845,3315,3315,3320,3310,8949
|
|
20241104,112600,23540766840,3315,3315,3320,3310,10215
|
|
20241104,112500,23506902350,3315,3315,3320,3310,11762
|
|
20241104,112400,23467909580,3315,3310,3315,3300,16495
|
|
20241104,112300,23413375915,3310,3310,3315,3300,6103
|
|
20241104,112200,23393202610,3310,3315,3315,3300,27873
|
|
20241104,112100,23301119925,3310,3310,3320,3305,16561
|
|
20241104,112000,23246256175,3310,3315,3315,3305,26850
|
|
20241104,111900,23157390540,3315,3325,3325,3315,25591
|
|
20241104,111800,23072470145,3320,3325,3325,3320,3000
|
|
20241104,111700,23062498345,3325,3320,3325,3320,3550
|
|
20241104,111600,23050694865,3325,3325,3325,3315,4480
|
|
20241104,111500,23035815495,3325,3320,3325,3315,6721
|
|
20241104,111400,23013520600,3320,3320,3325,3315,27067
|
|
20241104,111300,22923660500,3320,3315,3320,3315,14557
|
|
20241104,111200,22875401195,3320,3325,3325,3320,13203
|
|
20241104,111100,22831564735,3325,3330,3330,3325,8908
|
|
20241104,111000,22801935055,3325,3335,3335,3325,20507
|
|
20241104,110900,22733657845,3335,3335,3340,3335,14744
|
|
20241104,110800,22684486555,3340,3340,3340,3340,4280
|
|
20241104,110700,22670191355,3340,3345,3345,3335,6037
|
|
20241104,110600,22650042070,3345,3340,3345,3340,10294
|
|
20241104,110500,22615659065,3340,3345,3345,3340,2212
|
|
20241104,110400,22608268180,3345,3345,3345,3340,834
|
|
20241104,110300,22605481505,3345,3340,3345,3335,3420
|
|
20241104,110200,22594058680,3340,3340,3345,3335,7035
|
|
20241104,110100,22570562450,3340,3350,3355,3335,59106
|
|
20241104,110000,22372959250,3355,3360,3360,3355,9339
|
|
20241104,105900,22341613655,3360,3355,3360,3350,1726
|
|
20241104,105800,22335821055,3355,3365,3365,3350,18088
|
|
20241104,105700,22275045775,3365,3360,3370,3360,10539
|
|
20241104,105600,22239584555,3360,3360,3365,3355,2623
|
|
20241104,105500,22230771710,3360,3355,3360,3350,5224
|
|
20241104,105400,22213241605,3355,3360,3360,3350,2895
|
|
20241104,105300,22203519025,3360,3365,3365,3350,7242
|
|
20241104,105200,22179173855,3365,3365,3370,3360,11283
|
|
20241104,105100,22141213105,3370,3370,3370,3360,12229
|
|
20241104,105000,22100061045,3365,3365,3370,3360,17473
|
|
20241104,104900,22041220200,3365,3355,3365,3350,15074
|
|
20241104,104800,21990598545,3355,3345,3355,3340,45571
|
|
20241104,104700,21838273880,3345,3350,3350,3340,10880
|
|
20241104,104600,21801875130,3345,3350,3350,3345,7580
|
|
20241104,104500,21776501285,3350,3345,3350,3345,5932
|
|
20241104,104400,21756651280,3350,3350,3350,3340,13515
|
|
20241104,104300,21711430955,3350,3355,3355,3345,8733
|
|
20241104,104200,21682199880,3350,3355,3355,3350,5185
|
|
20241104,104100,21664810915,3355,3350,3355,3345,1967
|
|
20241104,104000,21658219625,3345,3350,3350,3345,8543
|
|
20241104,103900,21629607115,3350,3350,3350,3345,6994
|
|
20241104,103800,21606180105,3350,3350,3355,3345,14309
|
|
20241104,103700,21558301190,3350,3350,3355,3345,4549
|
|
20241104,103600,21543064055,3345,3350,3350,3345,18403
|
|
20241104,103500,21481442650,3350,3350,3350,3345,66912
|
|
20241104,103400,21257301430,3345,3350,3355,3340,17495
|
|
20241104,103300,21198756150,3355,3355,3355,3350,6053
|
|
20241104,103200,21178463710,3355,3365,3365,3355,9714
|
|
20241104,103100,21145834380,3365,3360,3365,3360,7036
|
|
20241104,103000,21122180080,3365,3365,3375,3360,28254
|
|
20241104,102900,21027030190,3365,3360,3365,3350,42211
|
|
20241104,102800,20885395895,3360,3365,3370,3355,28490
|
|
20241104,102700,20789671885,3365,3370,3370,3360,23219
|
|
20241104,102600,20711592110,3370,3365,3375,3365,4022
|
|
20241104,102500,20698042310,3375,3375,3380,3360,10057
|
|
20241104,102400,20664148455,3380,3370,3380,3365,15795
|
|
20241104,102300,20610851430,3370,3375,3375,3365,9769
|
|
20241104,102200,20577918460,3375,3365,3375,3360,20015
|
|
20241104,102100,20510441200,3365,3360,3365,3350,26153
|
|
20241104,102000,20422653415,3360,3365,3370,3360,12259
|
|
20241104,101900,20381406815,3370,3365,3370,3360,15255
|
|
20241104,101800,20330106750,3360,3370,3370,3360,11547
|
|
20241104,101700,20291236295,3370,3365,3375,3365,4772
|
|
20241104,101600,20275149095,3365,3365,3380,3360,30509
|
|
20241104,101500,20172352640,3370,3400,3400,3360,42392
|
|
20241104,101400,20028862245,3395,3385,3395,3380,111962
|
|
20241104,101300,19649333035,3390,3375,3390,3375,62349
|
|
20241104,101200,19438287740,3380,3380,3385,3370,55744
|
|
20241104,101100,19250033925,3380,3355,3385,3355,97945
|
|
20241104,101000,18919840800,3355,3360,3365,3355,39591
|
|
20241104,100900,18786821925,3360,3340,3360,3340,93914
|
|
20241104,100800,18472135600,3340,3350,3350,3335,15459
|
|
20241104,100700,18420436615,3350,3340,3350,3340,24566
|
|
20241104,100600,18338308845,3340,3330,3340,3330,12387
|
|
20241104,100500,18297002095,3335,3325,3335,3325,6264
|
|
20241104,100400,18276133215,3330,3330,3335,3325,11244
|
|
20241104,100300,18238691760,3330,3330,3335,3330,5369
|
|
20241104,100200,18220800350,3335,3325,3335,3325,7636
|
|
20241104,100100,18195371495,3325,3330,3330,3325,5864
|
|
20241104,100000,18175863140,3330,3330,3330,3320,8603
|
|
20241104,095900,18147252055,3325,3325,3335,3325,9800
|
|
20241104,095800,18114637860,3320,3305,3325,3305,9607
|
|
20241104,095700,18082756120,3310,3315,3320,3300,38707
|
|
20241104,095600,17954690670,3315,3310,3315,3305,7390
|
|
20241104,095500,17930220345,3305,3315,3315,3300,12166
|
|
20241104,095400,17889986575,3315,3310,3315,3305,13102
|
|
20241104,095300,17846606570,3310,3310,3315,3305,8526
|
|
20241104,095200,17818393300,3310,3295,3315,3295,20242
|
|
20241104,095100,17751505595,3295,3310,3310,3295,46833
|
|
20241104,095000,17596876360,3305,3325,3325,3300,40866
|
|
20241104,094900,17461576505,3320,3345,3345,3320,16089
|
|
20241104,094800,17407977425,3345,3345,3350,3335,14534
|
|
20241104,094700,17359434180,3345,3350,3350,3335,10860
|
|
20241104,094600,17323155450,3345,3340,3360,3335,63859
|
|
20241104,094500,17109225410,3340,3340,3345,3335,25676
|
|
20241104,094400,17023409310,3345,3325,3345,3325,25175
|
|
20241104,094300,16939532120,3325,3320,3335,3320,40734
|
|
20241104,094200,16803963605,3325,3310,3330,3305,33556
|
|
20241104,094100,16692696425,3310,3305,3310,3295,66188
|
|
20241104,094000,16474245590,3305,3325,3325,3305,127140
|
|
20241104,093900,16053075475,3325,3340,3340,3325,78737
|
|
20241104,093800,15790805275,3340,3340,3345,3335,13437
|
|
20241104,093700,15745925420,3340,3350,3355,3340,14523
|
|
20241104,093600,15697330640,3355,3350,3365,3350,22631
|
|
20241104,093500,15621324665,3350,3345,3355,3340,23437
|
|
20241104,093400,15542910435,3345,3345,3350,3345,14784
|
|
20241104,093300,15493438830,3345,3335,3355,3330,26771
|
|
20241104,093200,15403943620,3330,3330,3345,3330,32184
|
|
20241104,093100,15296601990,3330,3345,3350,3330,36964
|
|
20241104,093000,15173174515,3350,3350,3355,3345,23451
|
|
20241104,092900,15094681095,3355,3335,3355,3330,66368
|
|
20241104,092800,14872933660,3340,3350,3355,3335,169634
|
|
20241104,092700,14305845250,3350,3355,3360,3350,51549
|
|
20241104,092600,14132910560,3355,3375,3375,3355,50266
|
|
20241104,092500,13964096450,3370,3375,3380,3365,30332
|
|
20241104,092400,13861770305,3380,3375,3380,3360,51717
|
|
20241104,092300,13687495080,3375,3380,3385,3370,51049
|
|
20241104,092200,13515100820,3380,3390,3400,3380,38221
|
|
20241104,092100,13385698885,3385,3405,3405,3385,67927
|
|
20241104,092000,13155097285,3400,3405,3420,3390,118689
|
|
20241104,091900,12750484810,3405,3385,3430,3380,228090
|
|
20241104,091800,11972697620,3380,3365,3390,3355,68228
|
|
20241104,091700,11742445555,3365,3365,3380,3360,49548
|
|
20241104,091600,11575298375,3370,3355,3380,3350,49339
|
|
20241104,091500,11409135115,3355,3375,3385,3355,74784
|
|
20241104,091400,11157481550,3375,3395,3410,3370,144354
|
|
20241104,091300,10668014305,3395,3385,3410,3380,231367
|
|
20241104,091200,9882211950,3380,3385,3395,3365,80538
|
|
20241104,091100,9609809705,3390,3370,3395,3360,74032
|
|
20241104,091000,9359924225,3370,3385,3400,3350,125030
|
|
20241104,090900,8938452600,3385,3375,3385,3335,166328
|
|
20241104,090800,8380659320,3375,3430,3430,3365,379911
|
|
20241104,090700,7088431990,3430,3370,3450,3370,657700
|
|
20241104,090600,4847036425,3380,3350,3380,3345,180621
|
|
20241104,090500,4240177850,3350,3340,3370,3335,322716
|
|
20241104,090400,3159311430,3340,3275,3360,3270,350165
|
|
20241104,090300,1994064445,3270,3265,3280,3260,60031
|
|
20241104,090200,1797897905,3265,3250,3275,3240,50522
|
|
20241104,090100,1633414180,3260,3275,3290,3230,159505
|
|
20241104,090000,1113212420,3290,3290,3300,3255,337275
|