662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,195900,9770339305,3135,3135,3135,3135,64482
|
|
20241108,195800,9770339305,3135,3135,3135,3135,0
|
|
20241108,195700,9770339305,3135,3135,3135,3135,0
|
|
20241108,195600,9770339305,3135,3135,3135,3135,0
|
|
20241108,195500,9770339305,3135,3135,3135,3135,0
|
|
20241108,195400,9770339305,3135,3135,3135,3135,0
|
|
20241108,195300,9770339305,3135,3135,3135,3135,0
|
|
20241108,195200,9770339305,3135,3135,3135,3135,0
|
|
20241108,195100,9770339305,3135,3135,3135,3135,0
|
|
20241108,195000,9770339305,3135,3135,3135,3135,0
|
|
20241108,194900,9770339305,3135,3135,3135,3135,0
|
|
20241108,194800,9770339305,3135,3135,3135,3135,0
|
|
20241108,194700,9770339305,3135,3135,3135,3135,0
|
|
20241108,194600,9770339305,3135,3135,3135,3135,0
|
|
20241108,194500,9770339305,3135,3135,3135,3135,0
|
|
20241108,194400,9770339305,3135,3135,3135,3135,0
|
|
20241108,194300,9770339305,3135,3135,3135,3135,0
|
|
20241108,194200,9770339305,3135,3135,3135,3135,0
|
|
20241108,194100,9770339305,3135,3135,3135,3135,0
|
|
20241108,194000,9770339305,3135,3135,3135,3135,0
|
|
20241108,193900,9770339305,3135,3135,3135,3135,0
|
|
20241108,193800,9770339305,3135,3135,3135,3135,0
|
|
20241108,193700,9770339305,3135,3135,3135,3135,0
|
|
20241108,193600,9770339305,3135,3135,3135,3135,0
|
|
20241108,193500,9770339305,3135,3135,3135,3135,0
|
|
20241108,193400,9770339305,3135,3135,3135,3135,0
|
|
20241108,193300,9770339305,3135,3135,3135,3135,0
|
|
20241108,193200,9770339305,3135,3135,3135,3135,0
|
|
20241108,193100,9770339305,3135,3135,3135,3135,0
|
|
20241108,193000,9770339305,3135,3135,3135,3135,0
|
|
20241108,192900,9770339305,3135,3135,3135,3135,64482
|
|
20241108,192800,9770339305,3135,3135,3135,3135,0
|
|
20241108,192700,9770339305,3135,3135,3135,3135,0
|
|
20241108,192600,9770339305,3135,3135,3135,3135,0
|
|
20241108,192500,9770339305,3135,3135,3135,3135,0
|
|
20241108,192400,9770339305,3135,3135,3135,3135,0
|
|
20241108,192300,9770339305,3135,3135,3135,3135,0
|
|
20241108,192200,9770339305,3135,3135,3135,3135,0
|
|
20241108,192100,9770339305,3135,3135,3135,3135,0
|
|
20241108,192000,9770339305,3135,3135,3135,3135,0
|
|
20241108,191900,9770339305,3135,3135,3135,3135,0
|
|
20241108,191800,9770339305,3135,3135,3135,3135,0
|
|
20241108,191700,9770339305,3135,3135,3135,3135,0
|
|
20241108,191600,9770339305,3135,3135,3135,3135,0
|
|
20241108,191500,9770339305,3135,3135,3135,3135,0
|
|
20241108,191400,9770339305,3135,3135,3135,3135,0
|
|
20241108,191300,9770339305,3135,3135,3135,3135,0
|
|
20241108,191200,9770339305,3135,3135,3135,3135,0
|
|
20241108,191100,9770339305,3135,3135,3135,3135,0
|
|
20241108,191000,9770339305,3135,3135,3135,3135,0
|
|
20241108,190900,9770339305,3135,3135,3135,3135,0
|
|
20241108,190800,9770339305,3135,3135,3135,3135,0
|
|
20241108,190700,9770339305,3135,3135,3135,3135,0
|
|
20241108,190600,9770339305,3135,3135,3135,3135,0
|
|
20241108,190500,9770339305,3135,3135,3135,3135,0
|
|
20241108,190400,9770339305,3135,3135,3135,3135,0
|
|
20241108,190300,9770339305,3135,3135,3135,3135,0
|
|
20241108,190200,9770339305,3135,3135,3135,3135,0
|
|
20241108,190100,9770339305,3135,3135,3135,3135,0
|
|
20241108,190000,9770339305,3135,3135,3135,3135,0
|
|
20241108,185900,9770339305,3135,3135,3135,3135,64482
|
|
20241108,185800,9770339305,3135,3135,3135,3135,0
|
|
20241108,185700,9770339305,3135,3135,3135,3135,0
|
|
20241108,185600,9770339305,3135,3135,3135,3135,0
|
|
20241108,185500,9770339305,3135,3135,3135,3135,0
|
|
20241108,185400,9770339305,3135,3135,3135,3135,0
|
|
20241108,185300,9770339305,3135,3135,3135,3135,0
|
|
20241108,185200,9770339305,3135,3135,3135,3135,0
|
|
20241108,185100,9770339305,3135,3135,3135,3135,0
|
|
20241108,185000,9770339305,3135,3135,3135,3135,0
|
|
20241108,184900,9770339305,3135,3135,3135,3135,0
|
|
20241108,184800,9770339305,3135,3135,3135,3135,0
|
|
20241108,184700,9770339305,3135,3135,3135,3135,0
|
|
20241108,184600,9770339305,3135,3135,3135,3135,0
|
|
20241108,184500,9770339305,3135,3135,3135,3135,0
|
|
20241108,184400,9770339305,3135,3135,3135,3135,0
|
|
20241108,184300,9770339305,3135,3135,3135,3135,0
|
|
20241108,184200,9770339305,3135,3135,3135,3135,0
|
|
20241108,184100,9770339305,3135,3135,3135,3135,0
|
|
20241108,184000,9770339305,3135,3135,3135,3135,0
|
|
20241108,183900,9770339305,3135,3135,3135,3135,0
|
|
20241108,183800,9770339305,3135,3135,3135,3135,0
|
|
20241108,183700,9770339305,3135,3135,3135,3135,0
|
|
20241108,183600,9770339305,3135,3135,3135,3135,0
|
|
20241108,183500,9770339305,3135,3135,3135,3135,0
|
|
20241108,183400,9770339305,3135,3135,3135,3135,0
|
|
20241108,183300,9770339305,3135,3135,3135,3135,0
|
|
20241108,183200,9770339305,3135,3135,3135,3135,0
|
|
20241108,183100,9770339305,3135,3135,3135,3135,0
|
|
20241108,183000,9770339305,3135,3135,3135,3135,0
|
|
20241108,182900,9770339305,3135,3135,3135,3135,64482
|
|
20241108,182800,9770339305,3135,3135,3135,3135,0
|
|
20241108,182700,9770339305,3135,3135,3135,3135,0
|
|
20241108,182600,9770339305,3135,3135,3135,3135,0
|
|
20241108,182500,9770339305,3135,3135,3135,3135,0
|
|
20241108,182400,9770339305,3135,3135,3135,3135,0
|
|
20241108,182300,9770339305,3135,3135,3135,3135,0
|
|
20241108,182200,9770339305,3135,3135,3135,3135,0
|
|
20241108,182100,9770339305,3135,3135,3135,3135,0
|
|
20241108,182000,9770339305,3135,3135,3135,3135,0
|
|
20241108,181900,9770339305,3135,3135,3135,3135,0
|
|
20241108,181800,9770339305,3135,3135,3135,3135,0
|
|
20241108,181700,9770339305,3135,3135,3135,3135,0
|
|
20241108,181600,9770339305,3135,3135,3135,3135,0
|
|
20241108,181500,9770339305,3135,3135,3135,3135,0
|
|
20241108,181400,9770339305,3135,3135,3135,3135,0
|
|
20241108,181300,9770339305,3135,3135,3135,3135,0
|
|
20241108,181200,9770339305,3135,3135,3135,3135,0
|
|
20241108,181100,9770339305,3135,3135,3135,3135,0
|
|
20241108,181000,9770339305,3135,3135,3135,3135,0
|
|
20241108,180900,9770339305,3135,3135,3135,3135,0
|
|
20241108,180800,9770339305,3135,3135,3135,3135,0
|
|
20241108,180700,9770339305,3135,3135,3135,3135,0
|
|
20241108,180600,9770339305,3135,3135,3135,3135,0
|
|
20241108,180500,9770339305,3135,3135,3135,3135,0
|
|
20241108,180400,9770339305,3135,3135,3135,3135,0
|
|
20241108,180300,9770339305,3135,3135,3135,3135,0
|
|
20241108,180200,9770339305,3135,3135,3135,3135,0
|
|
20241108,180100,9770339305,3135,3135,3135,3135,0
|
|
20241108,180000,9770339305,3135,3135,3135,3135,0
|
|
20241108,175900,9770339305,3135,3135,3135,3135,64482
|
|
20241108,175800,9770339305,3135,3135,3135,3135,0
|
|
20241108,175700,9770339305,3135,3135,3135,3135,0
|
|
20241108,175600,9770339305,3135,3135,3135,3135,0
|
|
20241108,175500,9770339305,3135,3135,3135,3135,0
|
|
20241108,175400,9770339305,3135,3135,3135,3135,0
|
|
20241108,175300,9770339305,3135,3135,3135,3135,0
|
|
20241108,175200,9770339305,3135,3135,3135,3135,0
|
|
20241108,175100,9770339305,3135,3135,3135,3135,0
|
|
20241108,175000,9770339305,3135,3135,3135,3135,0
|
|
20241108,174900,9770339305,3135,3135,3135,3135,0
|
|
20241108,174800,9770339305,3135,3135,3135,3135,0
|
|
20241108,174700,9770339305,3135,3135,3135,3135,0
|
|
20241108,174600,9770339305,3135,3135,3135,3135,0
|
|
20241108,174500,9770339305,3135,3135,3135,3135,0
|
|
20241108,174400,9770339305,3135,3135,3135,3135,0
|
|
20241108,174300,9770339305,3135,3135,3135,3135,0
|
|
20241108,174200,9770339305,3135,3135,3135,3135,0
|
|
20241108,174100,9770339305,3135,3135,3135,3135,0
|
|
20241108,174000,9770339305,3135,3135,3135,3135,0
|
|
20241108,173900,9770339305,3135,3135,3135,3135,0
|
|
20241108,173800,9770339305,3135,3135,3135,3135,0
|
|
20241108,173700,9770339305,3135,3135,3135,3135,0
|
|
20241108,173600,9770339305,3135,3135,3135,3135,0
|
|
20241108,173500,9770339305,3135,3135,3135,3135,0
|
|
20241108,173400,9770339305,3135,3135,3135,3135,0
|
|
20241108,173300,9770339305,3135,3135,3135,3135,0
|
|
20241108,173200,9770339305,3135,3135,3135,3135,0
|
|
20241108,173100,9770339305,3135,3135,3135,3135,0
|
|
20241108,173000,9770339305,3135,3135,3135,3135,0
|
|
20241108,172900,9770339305,3135,3135,3135,3135,64482
|
|
20241108,172800,9770339305,3135,3135,3135,3135,0
|
|
20241108,172700,9770339305,3135,3135,3135,3135,0
|
|
20241108,172600,9770339305,3135,3135,3135,3135,0
|
|
20241108,172500,9770339305,3135,3135,3135,3135,0
|
|
20241108,172400,9770339305,3135,3135,3135,3135,0
|
|
20241108,172300,9770339305,3135,3135,3135,3135,0
|
|
20241108,172200,9770339305,3135,3135,3135,3135,0
|
|
20241108,172100,9770339305,3135,3135,3135,3135,0
|
|
20241108,172000,9770339305,3135,3135,3135,3135,0
|
|
20241108,171900,9770339305,3135,3135,3135,3135,0
|
|
20241108,171800,9770339305,3135,3135,3135,3135,0
|
|
20241108,171700,9770339305,3135,3135,3135,3135,0
|
|
20241108,171600,9770339305,3135,3135,3135,3135,0
|
|
20241108,171500,9770339305,3135,3135,3135,3135,0
|
|
20241108,171400,9770339305,3135,3135,3135,3135,0
|
|
20241108,171300,9770339305,3135,3135,3135,3135,0
|
|
20241108,171200,9770339305,3135,3135,3135,3135,0
|
|
20241108,171100,9770339305,3135,3135,3135,3135,0
|
|
20241108,171000,9770339305,3135,3135,3135,3135,0
|
|
20241108,170900,9770339305,3135,3135,3135,3135,0
|
|
20241108,170800,9770339305,3135,3135,3135,3135,0
|
|
20241108,170700,9770339305,3135,3135,3135,3135,0
|
|
20241108,170600,9770339305,3135,3135,3135,3135,0
|
|
20241108,170500,9770339305,3135,3135,3135,3135,0
|
|
20241108,170400,9770339305,3135,3135,3135,3135,0
|
|
20241108,170300,9770339305,3135,3135,3135,3135,0
|
|
20241108,170200,9770339305,3135,3135,3135,3135,0
|
|
20241108,170100,9770339305,3135,3135,3135,3135,0
|
|
20241108,170000,9770339305,3135,3135,3135,3135,0
|
|
20241108,165900,9770339305,3135,3135,3135,3135,64482
|
|
20241108,165800,9770339305,3135,3135,3135,3135,0
|
|
20241108,165700,9770339305,3135,3135,3135,3135,0
|
|
20241108,165600,9770339305,3135,3135,3135,3135,0
|
|
20241108,165500,9770339305,3135,3135,3135,3135,0
|
|
20241108,165400,9770339305,3135,3135,3135,3135,0
|
|
20241108,165300,9770339305,3135,3135,3135,3135,0
|
|
20241108,165200,9770339305,3135,3135,3135,3135,0
|
|
20241108,165100,9770339305,3135,3135,3135,3135,0
|
|
20241108,165000,9770339305,3135,3135,3135,3135,0
|
|
20241108,164900,9770339305,3135,3135,3135,3135,0
|
|
20241108,164800,9770339305,3135,3135,3135,3135,0
|
|
20241108,164700,9770339305,3135,3135,3135,3135,0
|
|
20241108,164600,9770339305,3135,3135,3135,3135,0
|
|
20241108,164500,9770339305,3135,3135,3135,3135,0
|
|
20241108,164400,9770339305,3135,3135,3135,3135,0
|
|
20241108,164300,9770339305,3135,3135,3135,3135,0
|
|
20241108,164200,9770339305,3135,3135,3135,3135,0
|
|
20241108,164100,9770339305,3135,3135,3135,3135,0
|
|
20241108,164000,9770339305,3135,3135,3135,3135,0
|
|
20241108,163900,9770339305,3135,3135,3135,3135,0
|
|
20241108,163800,9770339305,3135,3135,3135,3135,0
|
|
20241108,163700,9770339305,3135,3135,3135,3135,0
|
|
20241108,163600,9770339305,3135,3135,3135,3135,0
|
|
20241108,163500,9770339305,3135,3135,3135,3135,0
|
|
20241108,163400,9770339305,3135,3135,3135,3135,0
|
|
20241108,163300,9770339305,3135,3135,3135,3135,0
|
|
20241108,163200,9770339305,3135,3135,3135,3135,0
|
|
20241108,163100,9770339305,3135,3135,3135,3135,0
|
|
20241108,163000,9770339305,3135,3135,3135,3135,0
|
|
20241108,162900,9770339305,3135,3135,3135,3135,64482
|
|
20241108,162800,9770339305,3135,3135,3135,3135,0
|
|
20241108,162700,9770339305,3135,3135,3135,3135,0
|
|
20241108,162600,9770339305,3135,3135,3135,3135,0
|
|
20241108,162500,9770339305,3135,3135,3135,3135,0
|
|
20241108,162400,9770339305,3135,3135,3135,3135,0
|
|
20241108,162300,9770339305,3135,3135,3135,3135,0
|
|
20241108,162200,9770339305,3135,3135,3135,3135,0
|
|
20241108,162100,9770339305,3135,3135,3135,3135,0
|
|
20241108,162000,9770339305,3135,3135,3135,3135,0
|
|
20241108,161900,9770339305,3135,3135,3135,3135,0
|
|
20241108,161800,9770339305,3135,3135,3135,3135,0
|
|
20241108,161700,9770339305,3135,3135,3135,3135,0
|
|
20241108,161600,9770339305,3135,3135,3135,3135,0
|
|
20241108,161500,9770339305,3135,3135,3135,3135,0
|
|
20241108,161400,9770339305,3135,3135,3135,3135,0
|
|
20241108,161300,9770339305,3135,3135,3135,3135,0
|
|
20241108,161200,9770339305,3135,3135,3135,3135,0
|
|
20241108,161100,9770339305,3135,3135,3135,3135,0
|
|
20241108,161000,9770339305,3135,3135,3135,3135,0
|
|
20241108,160900,9770339305,3135,3135,3135,3135,0
|
|
20241108,160800,9770339305,3135,3135,3135,3135,0
|
|
20241108,160700,9770339305,3135,3135,3135,3135,0
|
|
20241108,160600,9770339305,3135,3135,3135,3135,0
|
|
20241108,160500,9770339305,3135,3135,3135,3135,0
|
|
20241108,160400,9770339305,3135,3135,3135,3135,0
|
|
20241108,160300,9770339305,3135,3135,3135,3135,0
|
|
20241108,160200,9770339305,3135,3135,3135,3135,0
|
|
20241108,160100,9770339305,3135,3135,3135,3135,0
|
|
20241108,160000,9770339305,3135,3135,3135,3135,0
|
|
20241108,155900,9770339305,3135,3135,3135,3135,64482
|
|
20241108,155800,9770339305,3135,3135,3135,3135,0
|
|
20241108,155700,9770339305,3135,3135,3135,3135,0
|
|
20241108,155600,9770339305,3135,3135,3135,3135,0
|
|
20241108,155500,9770339305,3135,3135,3135,3135,0
|
|
20241108,155400,9770339305,3135,3135,3135,3135,0
|
|
20241108,155300,9770339305,3135,3135,3135,3135,0
|
|
20241108,155200,9770339305,3135,3135,3135,3135,0
|
|
20241108,155100,9770339305,3135,3135,3135,3135,0
|
|
20241108,155000,9770339305,3135,3135,3135,3135,0
|
|
20241108,154900,9770339305,3135,3135,3135,3135,0
|
|
20241108,154800,9770339305,3135,3135,3135,3135,0
|
|
20241108,154700,9770339305,3135,3135,3135,3135,0
|
|
20241108,154600,9770339305,3135,3135,3135,3135,0
|
|
20241108,154500,9770339305,3135,3135,3135,3135,0
|
|
20241108,154400,9770339305,3135,3135,3135,3135,0
|
|
20241108,154300,9770339305,3135,3135,3135,3135,0
|
|
20241108,154200,9770339305,3135,3135,3135,3135,0
|
|
20241108,154100,9770339305,3135,3135,3135,3135,0
|
|
20241108,154000,9770339305,3135,3135,3135,3135,0
|
|
20241108,153900,9770339305,3135,3135,3135,3135,0
|
|
20241108,153800,9770339305,3135,3135,3135,3135,0
|
|
20241108,153700,9770339305,3135,3135,3135,3135,0
|
|
20241108,153600,9770339305,3135,3135,3135,3135,0
|
|
20241108,153500,9770339305,3135,3135,3135,3135,0
|
|
20241108,153400,9770339305,3135,3135,3135,3135,0
|
|
20241108,153300,9770339305,3135,3135,3135,3135,0
|
|
20241108,153200,9770339305,3135,3135,3135,3135,0
|
|
20241108,153100,9770339305,3135,3135,3135,3135,0
|
|
20241108,153000,9770339305,3135,3135,3135,3135,64482
|
|
20241108,152900,9568188235,3140,3140,3140,3140,0
|
|
20241108,152800,9568188235,3140,3140,3140,3140,0
|
|
20241108,152700,9568188235,3140,3140,3140,3140,0
|
|
20241108,152600,9568188235,3140,3140,3140,3140,0
|
|
20241108,152500,9568188235,3140,3140,3140,3140,0
|
|
20241108,152400,9568188235,3140,3140,3140,3140,0
|
|
20241108,152300,9568188235,3140,3140,3140,3140,0
|
|
20241108,152200,9568188235,3140,3140,3140,3140,0
|
|
20241108,152100,9568188235,3140,3140,3140,3140,0
|
|
20241108,152000,9568188235,3140,3140,3140,3140,0
|
|
20241108,151900,9568188235,3140,3140,3140,3135,8592
|
|
20241108,151800,9541245235,3135,3140,3140,3130,33083
|
|
20241108,151700,9437448505,3140,3135,3140,3135,5307
|
|
20241108,151600,9420795035,3135,3135,3140,3130,4133
|
|
20241108,151500,9407829480,3135,3135,3140,3130,8421
|
|
20241108,151400,9381431435,3140,3135,3140,3135,5768
|
|
20241108,151300,9363347700,3135,3140,3140,3135,10178
|
|
20241108,151200,9331414290,3135,3130,3140,3130,23549
|
|
20241108,151100,9257535110,3130,3125,3130,3120,7130
|
|
20241108,151000,9235230475,3125,3120,3130,3120,2874
|
|
20241108,150900,9226248340,3125,3130,3130,3120,3981
|
|
20241108,150800,9213810140,3130,3125,3130,3125,5896
|
|
20241108,150700,9195382485,3125,3125,3130,3125,3217
|
|
20241108,150600,9185321540,3130,3125,3130,3120,7825
|
|
20241108,150500,9160895540,3120,3120,3125,3120,7778
|
|
20241108,150400,9136599530,3120,3120,3125,3120,1693
|
|
20241108,150300,9131315525,3120,3120,3125,3120,1431
|
|
20241108,150200,9126848225,3125,3125,3130,3120,3699
|
|
20241108,150100,9115289785,3125,3125,3125,3120,3703
|
|
20241108,150000,9103722140,3125,3125,3130,3125,2857
|
|
20241108,145900,9094793995,3125,3125,3130,3125,16454
|
|
20241108,145800,9043348410,3120,3120,3125,3120,4194
|
|
20241108,145700,9030261200,3125,3115,3125,3115,4545
|
|
20241108,145600,9016081440,3115,3120,3120,3110,54507
|
|
20241108,145500,8846407820,3125,3120,3125,3120,4973
|
|
20241108,145400,8830886170,3125,3125,3130,3120,11070
|
|
20241108,145300,8796293425,3130,3130,3130,3125,1540
|
|
20241108,145200,8791476775,3130,3130,3135,3125,4225
|
|
20241108,145100,8778251615,3135,3125,3135,3125,10195
|
|
20241108,145000,8746344240,3130,3125,3130,3120,3439
|
|
20241108,144900,8735599045,3120,3120,3125,3120,9006
|
|
20241108,144800,8707488625,3120,3120,3125,3120,7533
|
|
20241108,144700,8683985545,3120,3120,3120,3115,1147
|
|
20241108,144600,8680408785,3125,3120,3125,3115,1490
|
|
20241108,144500,8675761495,3120,3125,3125,3120,5695
|
|
20241108,144400,8657992415,3120,3120,3125,3120,1062
|
|
20241108,144300,8654678965,3120,3125,3125,3120,1089
|
|
20241108,144200,8651280110,3125,3125,3125,3120,8912
|
|
20241108,144100,8623457070,3120,3125,3125,3120,3016
|
|
20241108,144000,8614042240,3120,3120,3130,3120,2449
|
|
20241108,143900,8606400465,3125,3120,3125,3115,12377
|
|
20241108,143800,8567780510,3125,3125,3125,3120,2019
|
|
20241108,143700,8561479395,3120,3120,3125,3120,3312
|
|
20241108,143600,8551139705,3120,3120,3120,3115,6707
|
|
20241108,143500,8530218160,3115,3115,3120,3115,5967
|
|
20241108,143400,8511627535,3115,3120,3120,3115,10381
|
|
20241108,143300,8479259810,3125,3120,3125,3115,3719
|
|
20241108,143200,8467661100,3120,3120,3125,3115,4176
|
|
20241108,143100,8454631965,3120,3115,3120,3115,1696
|
|
20241108,143000,8449344605,3120,3125,3125,3115,5331
|
|
20241108,142900,8432705765,3125,3120,3125,3115,12443
|
|
20241108,142800,8393892560,3115,3110,3120,3110,7021
|
|
20241108,142700,8372032525,3110,3110,3115,3110,13132
|
|
20241108,142600,8331188740,3110,3115,3120,3110,24848
|
|
20241108,142500,8253787640,3115,3110,3120,3110,19775
|
|
20241108,142400,8192267005,3110,3120,3120,3100,192784
|
|
20241108,142300,7593394130,3120,3125,3125,3120,21994
|
|
20241108,142200,7524771700,3120,3120,3125,3120,4584
|
|
20241108,142100,7510462620,3120,3130,3130,3120,14068
|
|
20241108,142000,7466507890,3130,3125,3130,3125,2375
|
|
20241108,141900,7459082195,3125,3125,3130,3125,2695
|
|
20241108,141800,7450653185,3125,3125,3130,3125,2855
|
|
20241108,141700,7441726240,3130,3135,3135,3125,2355
|
|
20241108,141600,7434362820,3130,3135,3135,3130,1609
|
|
20241108,141500,7429324685,3135,3130,3135,3125,5653
|
|
20241108,141400,7411643805,3130,3125,3135,3125,2235
|
|
20241108,141300,7404654565,3125,3130,3130,3125,1732
|
|
20241108,141200,7399238120,3130,3130,3135,3130,4512
|
|
20241108,141100,7385113515,3130,3130,3130,3125,1932
|
|
20241108,141000,7379068475,3130,3125,3130,3125,1940
|
|
20241108,140900,7372999270,3130,3125,3130,3125,990
|
|
20241108,140800,7369902700,3125,3125,3130,3125,4574
|
|
20241108,140700,7355590700,3120,3125,3130,3120,5952
|
|
20241108,140600,7336989800,3120,3130,3130,3120,8987
|
|
20241108,140500,7308908110,3120,3125,3130,3120,1911
|
|
20241108,140400,7302944420,3125,3130,3130,3120,14327
|
|
20241108,140300,7258229675,3120,3120,3125,3120,6680
|
|
20241108,140200,7237387095,3125,3120,3125,3120,11927
|
|
20241108,140100,7200138515,3120,3120,3125,3115,8919
|
|
20241108,140000,7172314300,3120,3120,3125,3115,9734
|
|
20241108,135900,7141943335,3115,3120,3125,3115,9607
|
|
20241108,135800,7111972435,3120,3125,3130,3115,65606
|
|
20241108,135700,6907117005,3125,3125,3130,3125,2668
|
|
20241108,135600,6898770225,3125,3130,3130,3125,5167
|
|
20241108,135500,6882599965,3130,3130,3130,3125,5335
|
|
20241108,135400,6865920455,3130,3135,3135,3130,8191
|
|
20241108,135300,6840280285,3135,3135,3135,3130,41008
|
|
20241108,135200,6711869370,3135,3135,3140,3135,12697
|
|
20241108,135100,6672061775,3135,3135,3140,3135,899
|
|
20241108,135000,6669242570,3135,3140,3145,3135,5467
|
|
20241108,134900,6652080335,3145,3145,3145,3140,623
|
|
20241108,134800,6650122555,3145,3145,3145,3135,1669
|
|
20241108,134700,6644882670,3135,3135,3140,3135,2064
|
|
20241108,134600,6638406175,3140,3140,3140,3135,5589
|
|
20241108,134500,6620883760,3135,3140,3140,3135,3717
|
|
20241108,134400,6609217100,3140,3140,3145,3135,1031
|
|
20241108,134300,6605980780,3135,3140,3140,3135,3918
|
|
20241108,134200,6593680005,3140,3140,3140,3135,4873
|
|
20241108,134100,6578379790,3145,3140,3145,3140,1776
|
|
20241108,134000,6572801040,3140,3130,3140,3130,126359
|
|
20241108,133900,6176665955,3130,3140,3140,3130,20110
|
|
20241108,133800,6113595460,3140,3145,3145,3140,9538
|
|
20241108,133700,6083615420,3145,3145,3150,3145,1526
|
|
20241108,133600,6078816125,3145,3150,3150,3145,2500
|
|
20241108,133500,6070947415,3150,3150,3155,3150,6462
|
|
20241108,133400,6050592110,3150,3155,3155,3150,818
|
|
20241108,133300,6048013695,3150,3160,3160,3150,1936
|
|
20241108,133200,6041913775,3155,3150,3155,3150,6749
|
|
20241108,133100,6020625295,3150,3150,3155,3150,5189
|
|
20241108,133000,6004278945,3155,3150,3155,3150,1978
|
|
20241108,132900,5998043715,3155,3155,3155,3150,4035
|
|
20241108,132800,5985318900,3155,3145,3155,3145,5558
|
|
20241108,132700,5967799000,3145,3145,3150,3140,8979
|
|
20241108,132600,5939533540,3145,3145,3145,3140,2122
|
|
20241108,132500,5932861240,3140,3140,3145,3135,6697
|
|
20241108,132400,5911805510,3140,3140,3140,3135,7634
|
|
20241108,132300,5887853000,3135,3140,3140,3135,3073
|
|
20241108,132200,5878216720,3135,3145,3145,3135,4858
|
|
20241108,132100,5862962705,3140,3140,3140,3140,1455
|
|
20241108,132000,5858394005,3140,3145,3145,3140,2082
|
|
20241108,131900,5851854655,3140,3140,3150,3140,3962
|
|
20241108,131800,5839410785,3145,3145,3150,3140,3428
|
|
20241108,131700,5828631445,3145,3135,3145,3135,6636
|
|
20241108,131600,5807768165,3140,3135,3140,3135,1314
|
|
20241108,131500,5803645275,3135,3135,3135,3130,10822
|
|
20241108,131400,5769758435,3135,3135,3140,3135,3433
|
|
20241108,131300,5758994960,3135,3135,3140,3130,1216
|
|
20241108,131200,5755180920,3130,3140,3140,3130,5623
|
|
20241108,131100,5737552715,3135,3135,3140,3135,24997
|
|
20241108,131000,5659158540,3140,3135,3140,3135,1549
|
|
20241108,130900,5654299660,3140,3140,3140,3135,2040
|
|
20241108,130800,5647903265,3140,3140,3140,3135,4868
|
|
20241108,130700,5632630710,3140,3135,3140,3135,2991
|
|
20241108,130600,5623246300,3135,3135,3140,3135,2964
|
|
20241108,130500,5613948195,3135,3145,3145,3135,3053
|
|
20241108,130400,5604364215,3140,3140,3140,3135,2571
|
|
20241108,130300,5596297330,3140,3140,3140,3135,786
|
|
20241108,130200,5593832680,3145,3140,3145,3135,1615
|
|
20241108,130100,5588756845,3140,3140,3140,3140,2386
|
|
20241108,130000,5581264805,3140,3135,3145,3135,1662
|
|
20241108,125900,5576049365,3135,3140,3145,3135,6446
|
|
20241108,125800,5555822630,3140,3140,3145,3140,1588
|
|
20241108,125700,5550836175,3140,3140,3140,3135,2304
|
|
20241108,125600,5543605170,3140,3145,3145,3135,2491
|
|
20241108,125500,5535788215,3140,3140,3145,3140,597
|
|
20241108,125400,5533913340,3140,3145,3145,3140,2051
|
|
20241108,125300,5527468810,3145,3140,3145,3140,951
|
|
20241108,125200,5524482660,3140,3145,3145,3140,4840
|
|
20241108,125100,5509284730,3140,3140,3140,3140,1007
|
|
20241108,125000,5506122750,3140,3140,3145,3135,4206
|
|
20241108,124900,5492917475,3135,3145,3145,3135,2395
|
|
20241108,124800,5485395375,3140,3140,3140,3140,1249
|
|
20241108,124700,5481473515,3140,3140,3145,3140,14214
|
|
20241108,124600,5436841230,3140,3145,3145,3140,635
|
|
20241108,124500,5434845755,3140,3145,3145,3140,1519
|
|
20241108,124400,5430074025,3145,3145,3145,3140,7789
|
|
20241108,124300,5405590085,3145,3145,3150,3140,3317
|
|
20241108,124200,5395173975,3145,3145,3150,3145,2519
|
|
20241108,124100,5387251375,3145,3140,3145,3140,10209
|
|
20241108,124000,5355145600,3145,3145,3150,3145,3287
|
|
20241108,123900,5344807535,3145,3145,3150,3145,559
|
|
20241108,123800,5343049215,3145,3145,3150,3140,1622
|
|
20241108,123700,5337944525,3140,3150,3150,3140,2994
|
|
20241108,123600,5328524460,3145,3145,3150,3145,2871
|
|
20241108,123500,5319493665,3145,3150,3150,3145,1190
|
|
20241108,123400,5315750860,3145,3145,3150,3140,2409
|
|
20241108,123300,5308178910,3145,3145,3145,3145,1806
|
|
20241108,123200,5302499040,3145,3140,3150,3140,21903
|
|
20241108,123100,5233650950,3140,3150,3150,3140,5121
|
|
20241108,123000,5217546300,3145,3150,3150,3145,1308
|
|
20241108,122900,5213431175,3155,3150,3155,3145,4504
|
|
20241108,122800,5199245110,3150,3145,3150,3135,6212
|
|
20241108,122700,5179734025,3140,3145,3145,3140,5989
|
|
20241108,122600,5160924310,3145,3145,3150,3140,4835
|
|
20241108,122500,5145718650,3145,3140,3150,3140,16778
|
|
20241108,122400,5093031410,3140,3145,3145,3140,14665
|
|
20241108,122300,5046978990,3150,3150,3150,3140,1236
|
|
20241108,122200,5043093060,3150,3145,3150,3145,17078
|
|
20241108,122100,4989382710,3145,3155,3155,3145,2138
|
|
20241108,122000,4982650425,3150,3150,3150,3145,1116
|
|
20241108,121900,4979135380,3150,3150,3155,3145,1501
|
|
20241108,121800,4974407235,3145,3150,3150,3145,3915
|
|
20241108,121700,4962079945,3145,3150,3150,3145,3923
|
|
20241108,121600,4949735610,3145,3150,3155,3145,19378
|
|
20241108,121500,4888695330,3150,3150,3155,3150,955
|
|
20241108,121400,4885686245,3150,3150,3150,3150,1161
|
|
20241108,121300,4882029095,3155,3155,3155,3150,1567
|
|
20241108,121200,4877091400,3150,3150,3155,3150,2263
|
|
20241108,121100,4869961925,3150,3150,3150,3150,2842
|
|
20241108,121000,4861009625,3155,3155,3155,3150,1595
|
|
20241108,120900,4855982245,3150,3155,3155,3150,1524
|
|
20241108,120800,4851181545,3155,3155,3155,3150,9001
|
|
20241108,120700,4822825145,3150,3150,3155,3150,6409
|
|
20241108,120600,4802610300,3155,3155,3160,3150,2970
|
|
20241108,120500,4793242465,3160,3155,3160,3155,5680
|
|
20241108,120400,4775321495,3160,3160,3165,3160,3534
|
|
20241108,120300,4764154035,3165,3155,3165,3155,2426
|
|
20241108,120200,4756488995,3160,3155,3165,3155,572
|
|
20241108,120100,4754683490,3150,3160,3165,3150,17209
|
|
20241108,120000,4700405840,3160,3170,3170,3155,973
|
|
20241108,115900,4697330505,3155,3165,3170,3155,17586
|
|
20241108,115800,4641779010,3165,3170,3170,3165,1057
|
|
20241108,115700,4638430275,3165,3160,3170,3160,1945
|
|
20241108,115600,4632278940,3160,3165,3165,3160,12693
|
|
20241108,115500,4592168620,3160,3165,3165,3160,2674
|
|
20241108,115400,4583713370,3165,3170,3170,3160,1246
|
|
20241108,115300,4579771940,3170,3165,3170,3165,11079
|
|
20241108,115200,4544706540,3165,3165,3170,3165,772
|
|
20241108,115100,4542263120,3165,3165,3170,3165,7116
|
|
20241108,115000,4519740695,3165,3165,3170,3165,1188
|
|
20241108,114900,4515980670,3170,3170,3170,3165,6823
|
|
20241108,114800,4494385505,3170,3165,3170,3165,1966
|
|
20241108,114700,4488162520,3165,3165,3170,3165,1717
|
|
20241108,114600,4482728115,3165,3165,3170,3165,751
|
|
20241108,114500,4480350915,3165,3165,3170,3165,5843
|
|
20241108,114400,4461853800,3165,3170,3170,3165,1371
|
|
20241108,114300,4457514095,3175,3170,3175,3170,1061
|
|
20241108,114200,4454150675,3170,3165,3170,3165,1388
|
|
20241108,114100,4449752525,3165,3165,3170,3165,930
|
|
20241108,114000,4446806790,3165,3170,3170,3165,3013
|
|
20241108,113900,4437258140,3170,3175,3175,3170,1172
|
|
20241108,113800,4433542510,3175,3170,3175,3165,6173
|
|
20241108,113700,4413975610,3165,3165,3165,3165,633
|
|
20241108,113600,4411972165,3170,3165,3170,3165,4083
|
|
20241108,113500,4399049215,3165,3170,3170,3165,1124
|
|
20241108,113400,4395491520,3170,3165,3170,3165,2896
|
|
20241108,113300,4386324800,3165,3165,3165,3165,1424
|
|
20241108,113200,4381817840,3165,3165,3165,3165,317
|
|
20241108,113100,4380814535,3170,3165,3170,3165,949
|
|
20241108,113000,4377810175,3165,3165,3170,3165,962
|
|
20241108,112900,4374765110,3170,3175,3175,3170,806
|
|
20241108,112800,4372209515,3170,3165,3175,3165,1773
|
|
20241108,112700,4366595675,3165,3165,3165,3160,2896
|
|
20241108,112600,4357435125,3170,3165,3170,3160,732
|
|
20241108,112500,4355119890,3165,3170,3170,3160,2986
|
|
20241108,112400,4345672435,3170,3170,3175,3170,1386
|
|
20241108,112300,4341278380,3170,3170,3175,3170,775
|
|
20241108,112200,4338820925,3170,3170,3175,3170,1928
|
|
20241108,112100,4332708920,3175,3175,3175,3170,8589
|
|
20241108,112000,4305448965,3170,3170,3175,3170,3459
|
|
20241108,111900,4294483925,3170,3170,3175,3170,721
|
|
20241108,111800,4292197980,3165,3165,3170,3165,2370
|
|
20241108,111700,4284690405,3170,3165,3170,3160,2491
|
|
20241108,111600,4276806920,3165,3170,3175,3165,772
|
|
20241108,111500,4274360400,3170,3165,3175,3160,6445
|
|
20241108,111400,4253948930,3170,3165,3170,3160,6647
|
|
20241108,111300,4232883560,3165,3160,3165,3160,1940
|
|
20241108,111200,4226747185,3160,3160,3165,3160,1153
|
|
20241108,111100,4223103470,3165,3160,3165,3155,2410
|
|
20241108,111000,4215486375,3160,3160,3160,3150,27316
|
|
20241108,110900,4129290610,3160,3160,3160,3155,11595
|
|
20241108,110800,4092697805,3155,3170,3170,3155,24101
|
|
20241108,110700,4016508705,3165,3165,3170,3165,2933
|
|
20241108,110600,4007223600,3170,3165,3170,3165,1955
|
|
20241108,110500,4001033470,3165,3175,3175,3165,1168
|
|
20241108,110400,3997335520,3170,3170,3175,3170,9747
|
|
20241108,110300,3966435660,3170,3175,3175,3170,2607
|
|
20241108,110200,3958159960,3175,3175,3180,3170,4226
|
|
20241108,110100,3944743125,3175,3175,3175,3170,643
|
|
20241108,110000,3942703720,3170,3170,3175,3170,1305
|
|
20241108,105900,3938566580,3170,3175,3175,3170,230
|
|
20241108,105800,3937837430,3175,3175,3180,3175,4675
|
|
20241108,105700,3922993885,3175,3170,3175,3170,6344
|
|
20241108,105600,3902857560,3170,3170,3175,3170,2349
|
|
20241108,105500,3895409835,3170,3165,3175,3165,1818
|
|
20241108,105400,3889645890,3165,3170,3170,3165,968
|
|
20241108,105300,3886579640,3170,3170,3175,3165,428
|
|
20241108,105200,3885223910,3165,3170,3175,3165,1506
|
|
20241108,105100,3880451780,3170,3175,3175,3165,7796
|
|
20241108,105000,3855733555,3170,3165,3170,3160,2709
|
|
20241108,104900,3847150255,3160,3165,3165,3160,1037
|
|
20241108,104800,3843869450,3165,3165,3170,3160,2772
|
|
20241108,104700,3835099975,3170,3160,3170,3155,4214
|
|
20241108,104600,3821783325,3160,3155,3160,3155,1944
|
|
20241108,104500,3815646990,3160,3155,3160,3155,2325
|
|
20241108,104400,3808309635,3160,3160,3160,3155,929
|
|
20241108,104300,3805377005,3155,3165,3165,3155,12372
|
|
20241108,104200,3766280865,3165,3165,3165,3160,1361
|
|
20241108,104100,3761978355,3160,3165,3165,3160,2321
|
|
20241108,104000,3754640625,3165,3165,3170,3165,1239
|
|
20241108,103900,3750718385,3170,3170,3170,3165,521
|
|
20241108,103800,3749069355,3165,3165,3170,3160,1317
|
|
20241108,103700,3744900865,3160,3165,3165,3160,11232
|
|
20241108,103600,3709385890,3165,3175,3175,3165,4632
|
|
20241108,103500,3694722180,3170,3170,3175,3170,2032
|
|
20241108,103400,3688280645,3170,3175,3175,3170,2041
|
|
20241108,103300,3681804725,3175,3175,3175,3170,1300
|
|
20241108,103200,3677681805,3175,3175,3175,3170,3156
|
|
20241108,103100,3667662510,3175,3180,3185,3175,2226
|
|
20241108,103000,3660583580,3180,3175,3180,3170,3256
|
|
20241108,102900,3650246295,3175,3180,3185,3170,11176
|
|
20241108,102800,3614732860,3180,3180,3185,3180,1565
|
|
20241108,102700,3609750580,3185,3185,3185,3185,6957
|
|
20241108,102600,3587592535,3185,3190,3190,3185,1970
|
|
20241108,102500,3581318055,3185,3190,3190,3185,6784
|
|
20241108,102400,3559705920,3190,3175,3190,3175,4633
|
|
20241108,102300,3544957830,3175,3180,3185,3175,4668
|
|
20241108,102200,3530107475,3185,3175,3185,3175,3296
|
|
20241108,102100,3519633075,3180,3175,3180,3175,4503
|
|
20241108,102000,3505336025,3175,3175,3180,3170,5542
|
|
20241108,101900,3487737440,3170,3165,3175,3165,5670
|
|
20241108,101800,3469752905,3165,3160,3170,3160,5103
|
|
20241108,101700,3453587395,3160,3160,3165,3160,3354
|
|
20241108,101600,3442980150,3155,3160,3160,3155,11003
|
|
20241108,101500,3408257815,3160,3165,3165,3155,3547
|
|
20241108,101400,3397052985,3160,3165,3165,3155,6845
|
|
20241108,101300,3375398335,3160,3165,3165,3160,2257
|
|
20241108,101200,3368266175,3165,3165,3165,3160,2670
|
|
20241108,101100,3359823855,3165,3160,3165,3155,12380
|
|
20241108,101000,3320664595,3155,3150,3170,3145,25679
|
|
20241108,100900,3239519935,3145,3155,3155,3145,43377
|
|
20241108,100800,3102828990,3155,3160,3165,3155,4536
|
|
20241108,100700,3088497280,3165,3160,3165,3155,3686
|
|
20241108,100600,3076850150,3155,3160,3165,3155,3876
|
|
20241108,100500,3064605100,3160,3165,3165,3155,7408
|
|
20241108,100400,3041201025,3160,3155,3160,3150,12891
|
|
20241108,100300,3000521340,3155,3155,3155,3150,6284
|
|
20241108,100200,2980718915,3150,3155,3160,3150,28566
|
|
20241108,100100,2890734255,3150,3170,3170,3150,41596
|
|
20241108,100000,2759393935,3170,3165,3170,3160,4934
|
|
20241108,095900,2743783790,3165,3170,3170,3160,6892
|
|
20241108,095800,2721989825,3170,3170,3170,3160,28030
|
|
20241108,095700,2633276625,3170,3175,3185,3165,36273
|
|
20241108,095600,2518234045,3170,3180,3180,3170,18169
|
|
20241108,095500,2460547435,3175,3185,3185,3175,15366
|
|
20241108,095400,2411684110,3180,3180,3190,3180,5380
|
|
20241108,095300,2394550385,3185,3190,3190,3180,6959
|
|
20241108,095200,2372403705,3185,3185,3195,3185,10977
|
|
20241108,095100,2337356830,3190,3190,3190,3175,43634
|
|
20241108,095000,2198470270,3190,3185,3190,3185,4285
|
|
20241108,094900,2184815910,3185,3185,3190,3185,10338
|
|
20241108,094800,2151887725,3185,3195,3195,3185,5552
|
|
20241108,094700,2134187815,3190,3190,3195,3185,3077
|
|
20241108,094600,2124380515,3195,3190,3195,3180,15805
|
|
20241108,094500,2074018825,3190,3190,3200,3185,21465
|
|
20241108,094400,2005645140,3180,3185,3195,3180,25583
|
|
20241108,094300,1924139795,3190,3195,3195,3185,10877
|
|
20241108,094200,1889445500,3190,3200,3200,3190,4365
|
|
20241108,094100,1875507800,3200,3200,3205,3190,33956
|
|
20241108,094000,1767006600,3200,3200,3205,3195,14499
|
|
20241108,093900,1720605045,3205,3205,3215,3205,20881
|
|
20241108,093800,1653680160,3210,3215,3215,3210,6465
|
|
20241108,093700,1632922280,3215,3220,3220,3215,3003
|
|
20241108,093600,1623267630,3215,3220,3220,3215,10737
|
|
20241108,093500,1588735695,3215,3210,3220,3210,4023
|
|
20241108,093400,1575801235,3215,3215,3215,3215,5007
|
|
20241108,093300,1559703730,3215,3215,3215,3210,1706
|
|
20241108,093200,1554223765,3215,3215,3215,3210,2930
|
|
20241108,093100,1544810255,3215,3215,3215,3210,1975
|
|
20241108,093000,1538467505,3215,3210,3215,3210,1439
|
|
20241108,092900,1533843895,3215,3210,3215,3210,2316
|
|
20241108,092800,1526408985,3205,3210,3210,3200,16070
|
|
20241108,092700,1474916815,3205,3210,3210,3205,5375
|
|
20241108,092600,1457687635,3205,3210,3210,3200,12230
|
|
20241108,092500,1418499050,3200,3210,3215,3200,12147
|
|
20241108,092400,1379562220,3210,3215,3220,3205,3637
|
|
20241108,092300,1367885735,3215,3215,3220,3210,12701
|
|
20241108,092200,1327109805,3220,3220,3220,3215,1094
|
|
20241108,092100,1323588740,3210,3210,3215,3205,3441
|
|
20241108,092000,1312547950,3210,3210,3210,3205,3581
|
|
20241108,091900,1301055825,3210,3200,3210,3200,8799
|
|
20241108,091800,1272876185,3200,3225,3225,3200,50942
|
|
20241108,091700,1109395295,3225,3215,3235,3215,9025
|
|
20241108,091600,1080295025,3215,3225,3230,3215,23884
|
|
20241108,091500,1003330045,3225,3230,3230,3220,12051
|
|
20241108,091400,964461315,3225,3240,3240,3225,15846
|
|
20241108,091300,913241330,3240,3230,3240,3225,19309
|
|
20241108,091200,850824865,3230,3225,3230,3220,11149
|
|
20241108,091100,814869670,3230,3230,3230,3225,9918
|
|
20241108,091000,782870880,3230,3215,3230,3215,9432
|
|
20241108,090900,752467125,3215,3225,3225,3215,6701
|
|
20241108,090800,730902645,3220,3220,3225,3210,6806
|
|
20241108,090700,709013010,3220,3205,3220,3200,39547
|
|
20241108,090600,582225045,3200,3220,3225,3200,36628
|
|
20241108,090500,464545715,3225,3230,3230,3220,12047
|
|
20241108,090400,425727075,3230,3225,3235,3220,8833
|
|
20241108,090300,397219180,3235,3220,3235,3215,24096
|
|
20241108,090200,319587665,3220,3230,3235,3215,13694
|
|
20241108,090100,275441875,3235,3220,3240,3220,22437
|
|
20241108,090000,203018125,3215,3215,3225,3210,62584
|