590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184700,12276750620,3000,3000,3000,3000,22293
|
|
20241106,184600,12276750620,3000,3000,3000,3000,0
|
|
20241106,184500,12276750620,3000,3000,3000,3000,0
|
|
20241106,184400,12276750620,3000,3000,3000,3000,0
|
|
20241106,184300,12276750620,3000,3000,3000,3000,0
|
|
20241106,184200,12276750620,3000,3000,3000,3000,0
|
|
20241106,184100,12276750620,3000,3000,3000,3000,0
|
|
20241106,184000,12276750620,3000,3000,3000,3000,0
|
|
20241106,183900,12276750620,3000,3000,3000,3000,0
|
|
20241106,183800,12276750620,3000,3000,3000,3000,0
|
|
20241106,183700,12276750620,3000,3000,3000,3000,0
|
|
20241106,183600,12276750620,3000,3000,3000,3000,0
|
|
20241106,183500,12276750620,3000,3000,3000,3000,0
|
|
20241106,183400,12276750620,3000,3000,3000,3000,0
|
|
20241106,183300,12276750620,3000,3000,3000,3000,0
|
|
20241106,183200,12276750620,3000,3000,3000,3000,0
|
|
20241106,183100,12276750620,3000,3000,3000,3000,0
|
|
20241106,183000,12276750620,3000,3000,3000,3000,0
|
|
20241106,182900,12276750620,3000,3000,3000,3000,0
|
|
20241106,182800,12276750620,3000,3000,3000,3000,0
|
|
20241106,182700,12276750620,3000,3000,3000,3000,0
|
|
20241106,182600,12276750620,3000,3000,3000,3000,0
|
|
20241106,182500,12276750620,3000,3000,3000,3000,0
|
|
20241106,182400,12276750620,3000,3000,3000,3000,0
|
|
20241106,182300,12276750620,3000,3000,3000,3000,0
|
|
20241106,182200,12276750620,3000,3000,3000,3000,0
|
|
20241106,182100,12276750620,3000,3000,3000,3000,0
|
|
20241106,182000,12276750620,3000,3000,3000,3000,0
|
|
20241106,181900,12276750620,3000,3000,3000,3000,0
|
|
20241106,181800,12276750620,3000,3000,3000,3000,0
|
|
20241106,181700,12276750620,3000,3000,3000,3000,22293
|
|
20241106,181600,12276750620,3000,3000,3000,3000,0
|
|
20241106,181500,12276750620,3000,3000,3000,3000,0
|
|
20241106,181400,12276750620,3000,3000,3000,3000,0
|
|
20241106,181300,12276750620,3000,3000,3000,3000,0
|
|
20241106,181200,12276750620,3000,3000,3000,3000,0
|
|
20241106,181100,12276750620,3000,3000,3000,3000,0
|
|
20241106,181000,12276750620,3000,3000,3000,3000,0
|
|
20241106,180900,12276750620,3000,3000,3000,3000,0
|
|
20241106,180800,12276750620,3000,3000,3000,3000,0
|
|
20241106,180700,12276750620,3000,3000,3000,3000,0
|
|
20241106,180600,12276750620,3000,3000,3000,3000,0
|
|
20241106,180500,12276750620,3000,3000,3000,3000,0
|
|
20241106,180400,12276750620,3000,3000,3000,3000,0
|
|
20241106,180300,12276750620,3000,3000,3000,3000,0
|
|
20241106,180200,12276750620,3000,3000,3000,3000,0
|
|
20241106,180100,12276750620,3000,3000,3000,3000,0
|
|
20241106,180000,12276750620,3000,3000,3000,3000,0
|
|
20241106,175900,12276750620,3000,3000,3000,3000,0
|
|
20241106,175800,12276750620,3000,3000,3000,3000,0
|
|
20241106,175700,12276750620,3000,3000,3000,3000,0
|
|
20241106,175600,12276750620,3000,3000,3000,3000,0
|
|
20241106,175500,12276750620,3000,3000,3000,3000,0
|
|
20241106,175400,12276750620,3000,3000,3000,3000,0
|
|
20241106,175300,12276750620,3000,3000,3000,3000,0
|
|
20241106,175200,12276750620,3000,3000,3000,3000,0
|
|
20241106,175100,12276750620,3000,3000,3000,3000,0
|
|
20241106,175000,12276750620,3000,3000,3000,3000,0
|
|
20241106,174900,12276750620,3000,3000,3000,3000,0
|
|
20241106,174800,12276750620,3000,3000,3000,3000,0
|
|
20241106,174700,12276750620,3000,3000,3000,3000,22293
|
|
20241106,174600,12276750620,3000,3000,3000,3000,0
|
|
20241106,174500,12276750620,3000,3000,3000,3000,0
|
|
20241106,174400,12276750620,3000,3000,3000,3000,0
|
|
20241106,174300,12276750620,3000,3000,3000,3000,0
|
|
20241106,174200,12276750620,3000,3000,3000,3000,0
|
|
20241106,174100,12276750620,3000,3000,3000,3000,0
|
|
20241106,174000,12276750620,3000,3000,3000,3000,0
|
|
20241106,173900,12276750620,3000,3000,3000,3000,0
|
|
20241106,173800,12276750620,3000,3000,3000,3000,0
|
|
20241106,173700,12276750620,3000,3000,3000,3000,0
|
|
20241106,173600,12276750620,3000,3000,3000,3000,0
|
|
20241106,173500,12276750620,3000,3000,3000,3000,0
|
|
20241106,173400,12276750620,3000,3000,3000,3000,0
|
|
20241106,173300,12276750620,3000,3000,3000,3000,0
|
|
20241106,173200,12276750620,3000,3000,3000,3000,0
|
|
20241106,173100,12276750620,3000,3000,3000,3000,0
|
|
20241106,173000,12276750620,3000,3000,3000,3000,0
|
|
20241106,172900,12276750620,3000,3000,3000,3000,0
|
|
20241106,172800,12276750620,3000,3000,3000,3000,0
|
|
20241106,172700,12276750620,3000,3000,3000,3000,0
|
|
20241106,172600,12276750620,3000,3000,3000,3000,0
|
|
20241106,172500,12276750620,3000,3000,3000,3000,0
|
|
20241106,172400,12276750620,3000,3000,3000,3000,0
|
|
20241106,172300,12276750620,3000,3000,3000,3000,0
|
|
20241106,172200,12276750620,3000,3000,3000,3000,0
|
|
20241106,172100,12276750620,3000,3000,3000,3000,0
|
|
20241106,172000,12276750620,3000,3000,3000,3000,0
|
|
20241106,171900,12276750620,3000,3000,3000,3000,0
|
|
20241106,171800,12276750620,3000,3000,3000,3000,0
|
|
20241106,171700,12276750620,3000,3000,3000,3000,22293
|
|
20241106,171600,12276750620,3000,3000,3000,3000,0
|
|
20241106,171500,12276750620,3000,3000,3000,3000,0
|
|
20241106,171400,12276750620,3000,3000,3000,3000,0
|
|
20241106,171300,12276750620,3000,3000,3000,3000,0
|
|
20241106,171200,12276750620,3000,3000,3000,3000,0
|
|
20241106,171100,12276750620,3000,3000,3000,3000,0
|
|
20241106,171000,12276750620,3000,3000,3000,3000,0
|
|
20241106,170900,12276750620,3000,3000,3000,3000,0
|
|
20241106,170800,12276750620,3000,3000,3000,3000,0
|
|
20241106,170700,12276750620,3000,3000,3000,3000,0
|
|
20241106,170600,12276750620,3000,3000,3000,3000,0
|
|
20241106,170500,12276750620,3000,3000,3000,3000,0
|
|
20241106,170400,12276750620,3000,3000,3000,3000,0
|
|
20241106,170300,12276750620,3000,3000,3000,3000,0
|
|
20241106,170200,12276750620,3000,3000,3000,3000,0
|
|
20241106,170100,12276750620,3000,3000,3000,3000,0
|
|
20241106,170000,12276750620,3000,3000,3000,3000,0
|
|
20241106,165900,12276750620,3000,3000,3000,3000,0
|
|
20241106,165800,12276750620,3000,3000,3000,3000,0
|
|
20241106,165700,12276750620,3000,3000,3000,3000,0
|
|
20241106,165600,12276750620,3000,3000,3000,3000,0
|
|
20241106,165500,12276750620,3000,3000,3000,3000,0
|
|
20241106,165400,12276750620,3000,3000,3000,3000,0
|
|
20241106,165300,12276750620,3000,3000,3000,3000,0
|
|
20241106,165200,12276750620,3000,3000,3000,3000,0
|
|
20241106,165100,12276750620,3000,3000,3000,3000,0
|
|
20241106,165000,12276750620,3000,3000,3000,3000,0
|
|
20241106,164900,12276750620,3000,3000,3000,3000,0
|
|
20241106,164800,12276750620,3000,3000,3000,3000,0
|
|
20241106,164700,12276750620,3000,3000,3000,3000,22293
|
|
20241106,164600,12276750620,3000,3000,3000,3000,0
|
|
20241106,164500,12276750620,3000,3000,3000,3000,0
|
|
20241106,164400,12276750620,3000,3000,3000,3000,0
|
|
20241106,164300,12276750620,3000,3000,3000,3000,0
|
|
20241106,164200,12276750620,3000,3000,3000,3000,0
|
|
20241106,164100,12276750620,3000,3000,3000,3000,0
|
|
20241106,164000,12276750620,3000,3000,3000,3000,0
|
|
20241106,163900,12276750620,3000,3000,3000,3000,0
|
|
20241106,163800,12276750620,3000,3000,3000,3000,0
|
|
20241106,163700,12276750620,3000,3000,3000,3000,0
|
|
20241106,163600,12276750620,3000,3000,3000,3000,0
|
|
20241106,163500,12276750620,3000,3000,3000,3000,0
|
|
20241106,163400,12276750620,3000,3000,3000,3000,0
|
|
20241106,163300,12276750620,3000,3000,3000,3000,0
|
|
20241106,163200,12276750620,3000,3000,3000,3000,0
|
|
20241106,163100,12276750620,3000,3000,3000,3000,0
|
|
20241106,163000,12276750620,3000,3000,3000,3000,0
|
|
20241106,162900,12276750620,3000,3000,3000,3000,0
|
|
20241106,162800,12276750620,3000,3000,3000,3000,0
|
|
20241106,162700,12276750620,3000,3000,3000,3000,0
|
|
20241106,162600,12276750620,3000,3000,3000,3000,0
|
|
20241106,162500,12276750620,3000,3000,3000,3000,0
|
|
20241106,162400,12276750620,3000,3000,3000,3000,0
|
|
20241106,162300,12276750620,3000,3000,3000,3000,0
|
|
20241106,162200,12276750620,3000,3000,3000,3000,0
|
|
20241106,162100,12276750620,3000,3000,3000,3000,0
|
|
20241106,162000,12276750620,3000,3000,3000,3000,0
|
|
20241106,161900,12276750620,3000,3000,3000,3000,0
|
|
20241106,161800,12276750620,3000,3000,3000,3000,0
|
|
20241106,161700,12276750620,3000,3000,3000,3000,22293
|
|
20241106,161600,12276750620,3000,3000,3000,3000,0
|
|
20241106,161500,12276750620,3000,3000,3000,3000,0
|
|
20241106,161400,12276750620,3000,3000,3000,3000,0
|
|
20241106,161300,12276750620,3000,3000,3000,3000,0
|
|
20241106,161200,12276750620,3000,3000,3000,3000,0
|
|
20241106,161100,12276750620,3000,3000,3000,3000,0
|
|
20241106,161000,12276750620,3000,3000,3000,3000,0
|
|
20241106,160900,12276750620,3000,3000,3000,3000,0
|
|
20241106,160800,12276750620,3000,3000,3000,3000,0
|
|
20241106,160700,12276750620,3000,3000,3000,3000,0
|
|
20241106,160600,12276750620,3000,3000,3000,3000,0
|
|
20241106,160500,12276750620,3000,3000,3000,3000,0
|
|
20241106,160400,12276750620,3000,3000,3000,3000,0
|
|
20241106,160300,12276750620,3000,3000,3000,3000,0
|
|
20241106,160200,12276750620,3000,3000,3000,3000,0
|
|
20241106,160100,12276750620,3000,3000,3000,3000,0
|
|
20241106,160000,12276750620,3000,3000,3000,3000,0
|
|
20241106,155900,12276750620,3000,3000,3000,3000,0
|
|
20241106,155800,12276750620,3000,3000,3000,3000,0
|
|
20241106,155700,12276750620,3000,3000,3000,3000,0
|
|
20241106,155600,12276750620,3000,3000,3000,3000,0
|
|
20241106,155500,12276750620,3000,3000,3000,3000,0
|
|
20241106,155400,12276750620,3000,3000,3000,3000,0
|
|
20241106,155300,12276750620,3000,3000,3000,3000,0
|
|
20241106,155200,12276750620,3000,3000,3000,3000,0
|
|
20241106,155100,12276750620,3000,3000,3000,3000,0
|
|
20241106,155000,12276750620,3000,3000,3000,3000,0
|
|
20241106,154900,12276750620,3000,3000,3000,3000,0
|
|
20241106,154800,12276750620,3000,3000,3000,3000,0
|
|
20241106,154700,12276750620,3000,3000,3000,3000,22293
|
|
20241106,154600,12276750620,3000,3000,3000,3000,0
|
|
20241106,154500,12276750620,3000,3000,3000,3000,0
|
|
20241106,154400,12276750620,3000,3000,3000,3000,0
|
|
20241106,154300,12276750620,3000,3000,3000,3000,0
|
|
20241106,154200,12276750620,3000,3000,3000,3000,0
|
|
20241106,154100,12276750620,3000,3000,3000,3000,0
|
|
20241106,154000,12276750620,3000,3000,3000,3000,0
|
|
20241106,153900,12276750620,3000,3000,3000,3000,0
|
|
20241106,153800,12276750620,3000,3000,3000,3000,0
|
|
20241106,153700,12276750620,3000,3000,3000,3000,0
|
|
20241106,153600,12276750620,3000,3000,3000,3000,0
|
|
20241106,153500,12276750620,3000,3000,3000,3000,0
|
|
20241106,153400,12276750620,3000,3000,3000,3000,0
|
|
20241106,153300,12276750620,3000,3000,3000,3000,0
|
|
20241106,153200,12276750620,3000,3000,3000,3000,0
|
|
20241106,153100,12276750620,3000,3000,3000,3000,0
|
|
20241106,153000,12276750620,3000,3000,3000,3000,22293
|
|
20241106,152900,12209871620,3015,3015,3015,3015,0
|
|
20241106,152800,12209871620,3015,3015,3015,3015,0
|
|
20241106,152700,12209871620,3015,3015,3015,3015,0
|
|
20241106,152600,12209871620,3015,3015,3015,3015,0
|
|
20241106,152500,12209871620,3015,3015,3015,3015,0
|
|
20241106,152400,12209871620,3015,3015,3015,3015,0
|
|
20241106,152300,12209871620,3015,3015,3015,3015,0
|
|
20241106,152200,12209871620,3015,3015,3015,3015,0
|
|
20241106,152100,12209871620,3015,3015,3015,3015,0
|
|
20241106,152000,12209871620,3015,3015,3015,3015,0
|
|
20241106,151900,12209871620,3015,3005,3015,2995,9575
|
|
20241106,151800,12181135725,3005,3005,3005,2995,16633
|
|
20241106,151700,12131251510,3005,3005,3010,3005,2194
|
|
20241106,151600,12124657835,3005,3005,3010,3005,4021
|
|
20241106,151500,12112574630,3005,3010,3010,3000,5467
|
|
20241106,151400,12096146050,3010,3005,3010,3005,5458
|
|
20241106,151300,12079743510,3005,3005,3005,3000,6727
|
|
20241106,151200,12059552320,3005,3005,3005,3000,7347
|
|
20241106,151100,12037477085,3005,3010,3010,3005,11522
|
|
20241106,151000,12002847805,3010,3010,3010,3005,3261
|
|
20241106,150900,11993034905,3010,3010,3015,3010,5836
|
|
20241106,150800,11975468540,3015,3005,3015,3005,11218
|
|
20241106,150700,11941701745,3005,3010,3010,3005,445
|
|
20241106,150600,11940363865,3010,3005,3010,3005,1994
|
|
20241106,150500,11934369035,3005,3000,3005,3000,2784
|
|
20241106,150400,11926013645,3000,3005,3005,3000,3035
|
|
20241106,150300,11916894310,3005,3005,3010,3005,2376
|
|
20241106,150200,11909753585,3010,3005,3010,3005,1935
|
|
20241106,150100,11903936185,3010,3010,3010,3000,630
|
|
20241106,150000,11902046145,3000,3005,3010,2990,21296
|
|
20241106,145900,11838162390,3010,3010,3010,3005,3994
|
|
20241106,145800,11826158500,3010,3010,3010,3010,509
|
|
20241106,145700,11824626410,3010,3010,3010,3005,1126
|
|
20241106,145600,11821238650,3010,3010,3010,3005,1003
|
|
20241106,145500,11818222050,3010,3010,3010,3005,1417
|
|
20241106,145400,11813957130,3005,3010,3010,3005,1411
|
|
20241106,145300,11809710065,3010,3015,3020,3010,8427
|
|
20241106,145200,11784336595,3015,3020,3025,3015,3856
|
|
20241106,145100,11772706910,3025,3020,3025,3015,5772
|
|
20241106,145000,11755285460,3020,3020,3020,3020,651
|
|
20241106,144900,11753319440,3020,3020,3020,3015,1583
|
|
20241106,144800,11748545815,3020,3015,3020,3010,1262
|
|
20241106,144700,11744741030,3010,3020,3020,3010,1516
|
|
20241106,144600,11740170320,3020,3020,3020,3015,1708
|
|
20241106,144500,11735019920,3020,3020,3025,3010,8096
|
|
20241106,144400,11710597955,3020,3020,3025,3015,3091
|
|
20241106,144300,11701263150,3020,3020,3020,3020,147
|
|
20241106,144200,11700819210,3015,3020,3025,3015,3305
|
|
20241106,144100,11690854520,3025,3020,3025,3015,8631
|
|
20241106,144000,11664793950,3025,3015,3025,3015,6643
|
|
20241106,143900,11644717905,3015,3010,3015,3010,6942
|
|
20241106,143800,11623787780,3015,3010,3015,3010,396
|
|
20241106,143700,11622595750,3015,3015,3015,3010,883
|
|
20241106,143600,11619936955,3010,3010,3015,3010,1332
|
|
20241106,143500,11615927585,3010,3015,3015,3010,2043
|
|
20241106,143400,11609777125,3015,3010,3015,3010,526
|
|
20241106,143300,11608193850,3010,3015,3015,3010,1406
|
|
20241106,143200,11603961710,3015,3015,3015,3010,4133
|
|
20241106,143100,11591512265,3015,3015,3015,3010,6743
|
|
20241106,143000,11571197120,3015,3010,3015,3010,241
|
|
20241106,142900,11570471105,3010,3015,3015,3010,2374
|
|
20241106,142800,11563323655,3010,3015,3015,3010,8755
|
|
20241106,142700,11536955765,3010,3010,3015,3010,101
|
|
20241106,142600,11536651750,3015,3005,3015,3005,6707
|
|
20241106,142500,11516478770,3005,3005,3005,3005,112
|
|
20241106,142400,11516142210,3005,3000,3005,3000,6087
|
|
20241106,142300,11497877730,3005,3000,3005,3000,2368
|
|
20241106,142200,11490773725,3005,3000,3005,3000,450
|
|
20241106,142100,11489423720,3000,3000,3005,3000,1750
|
|
20241106,142000,11484173715,3005,3005,3010,3000,2190
|
|
20241106,141900,11477597030,3005,3005,3005,3005,4734
|
|
20241106,141800,11463371360,3005,3010,3010,3005,601
|
|
20241106,141700,11461565350,3005,3005,3010,3005,1373
|
|
20241106,141600,11457439480,3010,3010,3010,3010,465
|
|
20241106,141500,11456039830,3010,3005,3010,3005,1203
|
|
20241106,141400,11452424805,3005,3010,3010,3005,260
|
|
20241106,141300,11451643325,3010,3010,3015,3010,1611
|
|
20241106,141200,11446794205,3010,3005,3010,3005,343
|
|
20241106,141100,11445761820,3005,3010,3015,3005,3277
|
|
20241106,141000,11435898220,3010,3005,3010,3005,1492
|
|
20241106,140900,11431411345,3005,3005,3010,3005,2720
|
|
20241106,140800,11423225145,3010,3010,3010,3010,500
|
|
20241106,140700,11421720145,3010,3010,3010,3005,966
|
|
20241106,140600,11418814745,3010,3010,3010,3010,483
|
|
20241106,140500,11417360915,3010,3005,3010,3005,426
|
|
20241106,140400,11416080160,3010,3010,3010,3010,956
|
|
20241106,140300,11413202600,3010,3010,3010,3005,2849
|
|
20241106,140200,11404627545,3010,3010,3010,3005,1434
|
|
20241106,140100,11400317585,3005,3010,3010,3005,413
|
|
20241106,140000,11399074850,3005,3015,3015,3005,4540
|
|
20241106,135900,11385404065,3015,3010,3015,3010,344
|
|
20241106,135800,11384367620,3010,3010,3010,3010,3959
|
|
20241106,135700,11372451030,3010,3010,3010,3010,520
|
|
20241106,135600,11370885830,3010,3005,3010,3005,156
|
|
20241106,135500,11370416520,3005,3005,3010,3000,1218
|
|
20241106,135400,11366754060,3005,3005,3005,3000,527
|
|
20241106,135300,11365172740,3005,3005,3010,3005,231
|
|
20241106,135200,11364478580,3005,3000,3005,3000,2284
|
|
20241106,135100,11357615250,3000,3000,3005,3000,414
|
|
20241106,135000,11356371950,3000,2995,3000,2995,2119
|
|
20241106,134900,11350022275,2990,2990,2990,2990,8252
|
|
20241106,134800,11325348795,2985,2980,2990,2980,6488
|
|
20241106,134700,11305977620,2980,2985,2985,2980,9163
|
|
20241106,134600,11278666310,2985,2985,2990,2985,6132
|
|
20241106,134500,11260362275,2985,2985,2990,2985,1695
|
|
20241106,134400,11255302690,2990,2990,2990,2985,4925
|
|
20241106,134300,11240576990,2990,3000,3000,2990,7343
|
|
20241106,134200,11218589595,3000,3000,3000,2995,1624
|
|
20241106,134100,11213717825,2995,3000,3000,2995,109
|
|
20241106,134000,11213391310,3000,3000,3005,2995,245
|
|
20241106,133900,11212656570,3005,3000,3005,2995,18213
|
|
20241106,133800,11158025825,3005,3010,3010,3000,1588
|
|
20241106,133700,11153255795,3010,3000,3010,2995,2837
|
|
20241106,133600,11144749920,3000,3010,3010,3000,5387
|
|
20241106,133500,11128585400,3000,3000,3010,3000,1529
|
|
20241106,133400,11123998390,3000,3010,3010,3000,11080
|
|
20241106,133300,11090757890,3000,3000,3010,3000,4123
|
|
20241106,133200,11078367870,3000,3000,3000,2995,3277
|
|
20241106,133100,11068536975,3000,3000,3000,3000,202
|
|
20241106,133000,11067930975,3000,2995,3000,2990,4033
|
|
20241106,132900,11055842270,2995,3000,3000,2995,1056
|
|
20241106,132800,11052678800,2995,2995,2995,2995,80
|
|
20241106,132700,11052439200,2995,2995,2995,2995,441
|
|
20241106,132600,11051118405,2995,2995,2995,2990,2100
|
|
20241106,132500,11044838790,2995,3000,3005,2995,7808
|
|
20241106,132400,11021423590,3005,3000,3005,3000,1100
|
|
20241106,132300,11018123415,3000,3005,3005,3000,519
|
|
20241106,132200,11016564415,3000,3000,3000,3000,1484
|
|
20241106,132100,11012112415,3000,3000,3005,3000,2314
|
|
20241106,132000,11005170150,3005,3005,3005,3000,955
|
|
20241106,131900,11002301870,3005,3005,3005,3000,217
|
|
20241106,131800,11001649800,3005,2995,3005,2995,1751
|
|
20241106,131700,10996400185,3000,3010,3010,3000,1455
|
|
20241106,131600,10992030860,3010,3015,3015,3010,9397
|
|
20241106,131500,10963731275,3015,3010,3015,3010,3258
|
|
20241106,131400,10953913885,3010,3010,3015,3010,622
|
|
20241106,131300,10952041650,3010,3005,3010,3005,6124
|
|
20241106,131200,10933623510,3000,2990,3000,2990,5692
|
|
20241106,131100,10916549585,2985,2990,2990,2985,2658
|
|
20241106,131000,10908611175,2990,2990,2995,2990,2065
|
|
20241106,130900,10902435155,2990,2990,2995,2990,2790
|
|
20241106,130800,10894092795,2995,2995,2995,2990,2512
|
|
20241106,130700,10886578885,2995,2990,2995,2990,1034
|
|
20241106,130600,10883485155,2990,2985,2990,2975,17644
|
|
20241106,130500,10830907835,2980,2985,2990,2980,10707
|
|
20241106,130400,10798982930,2990,2990,2990,2985,4848
|
|
20241106,130300,10784503630,2990,3000,3010,2990,27750
|
|
20241106,130200,10701393315,3010,3005,3010,3000,5436
|
|
20241106,130100,10685065100,3005,3010,3015,3005,5332
|
|
20241106,130000,10669019610,3010,3005,3010,3005,3686
|
|
20241106,125900,10657927690,3005,3010,3010,3005,1417
|
|
20241106,125800,10653664165,3010,3015,3015,3010,1543
|
|
20241106,125700,10649019705,3015,3010,3015,3005,3432
|
|
20241106,125600,10638687285,3005,3010,3010,3005,3787
|
|
20241106,125500,10627292940,3010,3005,3010,3000,7464
|
|
20241106,125400,10604844605,3005,3010,3010,3005,2409
|
|
20241106,125300,10597601290,3005,3015,3015,3005,1986
|
|
20241106,125200,10591627570,3010,3010,3015,3010,532
|
|
20241106,125100,10590025925,3010,3010,3015,3000,991
|
|
20241106,125000,10587046770,3000,3005,3005,3000,5000
|
|
20241106,124900,10572038560,3005,3000,3005,3000,1334
|
|
20241106,124800,10568035835,3000,3000,3005,3000,4261
|
|
20241106,124700,10555252665,3000,3010,3010,3000,3158
|
|
20241106,124600,10545764815,3010,3010,3010,3010,3972
|
|
20241106,124500,10533809095,3010,3015,3020,3010,3463
|
|
20241106,124400,10523369755,3020,3020,3020,3015,292
|
|
20241106,124300,10522487945,3020,3015,3020,3015,1111
|
|
20241106,124200,10519133820,3015,3020,3020,3015,1860
|
|
20241106,124100,10513524150,3020,3015,3020,3010,4910
|
|
20241106,124000,10498720255,3015,3010,3015,3010,2291
|
|
20241106,123900,10491813995,3010,3010,3010,3005,2147
|
|
20241106,123800,10485356615,3010,2995,3015,2995,3996
|
|
20241106,123700,10473358215,2995,2995,3010,2995,7183
|
|
20241106,123600,10451814415,2995,3005,3005,2995,25002
|
|
20241106,123500,10376811670,3005,3000,3005,3000,6499
|
|
20241106,123400,10357293195,3005,3005,3010,3005,10113
|
|
20241106,123300,10326900765,3005,3015,3015,3005,15686
|
|
20241106,123200,10279720820,3015,3020,3020,3015,9228
|
|
20241106,123100,10251898380,3015,3020,3025,3015,15449
|
|
20241106,123000,10205246835,3025,3030,3030,3020,7973
|
|
20241106,122900,10181130115,3025,3030,3035,3025,2475
|
|
20241106,122800,10173639595,3035,3020,3035,3020,991
|
|
20241106,122700,10170644955,3020,3040,3040,3020,36414
|
|
20241106,122600,10060458145,3040,3035,3040,3035,2625
|
|
20241106,122500,10052482500,3035,3040,3040,3035,1061
|
|
20241106,122400,10049260720,3035,3040,3040,3035,1217
|
|
20241106,122300,10045565475,3040,3040,3040,3035,970
|
|
20241106,122200,10042619265,3040,3050,3050,3035,3857
|
|
20241106,122100,10030893130,3050,3050,3055,3040,4516
|
|
20241106,122000,10017132850,3045,3045,3050,3035,7027
|
|
20241106,121900,9995737175,3040,3050,3050,3040,2519
|
|
20241106,121800,9988066685,3050,3040,3050,3035,2166
|
|
20241106,121700,9981477030,3035,3035,3040,3030,1108
|
|
20241106,121600,9978113755,3035,3035,3035,3030,4803
|
|
20241106,121500,9963539850,3030,3040,3040,3030,12439
|
|
20241106,121400,9925778100,3045,3040,3045,3035,1119
|
|
20241106,121300,9922375875,3040,3035,3040,3035,2592
|
|
20241106,121200,9914508745,3035,3045,3045,3035,3683
|
|
20241106,121100,9903311830,3045,3050,3055,3045,6163
|
|
20241106,121000,9884530040,3055,3055,3055,3050,279
|
|
20241106,120900,9883678275,3050,3050,3055,3050,4200
|
|
20241106,120800,9870862030,3050,3050,3055,3045,5524
|
|
20241106,120700,9854004720,3050,3035,3050,3035,5111
|
|
20241106,120600,9838482790,3040,3040,3040,3035,5473
|
|
20241106,120500,9821844955,3045,3055,3055,3040,32038
|
|
20241106,120400,9724211645,3055,3065,3065,3055,15683
|
|
20241106,120300,9676267465,3060,3065,3065,3060,437
|
|
20241106,120200,9674928415,3065,3065,3065,3060,897
|
|
20241106,120100,9672179235,3070,3065,3070,3060,1978
|
|
20241106,120000,9666113730,3065,3065,3065,3060,426
|
|
20241106,115900,9664808630,3065,3065,3070,3060,1670
|
|
20241106,115800,9659686840,3065,3055,3065,3045,20877
|
|
20241106,115700,9595833780,3055,3055,3060,3050,5286
|
|
20241106,115600,9579685125,3060,3060,3060,3045,16741
|
|
20241106,115500,9528599535,3065,3065,3065,3060,1000
|
|
20241106,115400,9525538940,3065,3065,3065,3060,1643
|
|
20241106,115300,9520508385,3060,3055,3065,3055,1661
|
|
20241106,115200,9515425325,3060,3055,3060,3050,8809
|
|
20241106,115100,9488534895,3055,3060,3065,3055,6131
|
|
20241106,115000,9469800965,3065,3065,3070,3055,15360
|
|
20241106,114900,9422789120,3065,3065,3070,3065,6858
|
|
20241106,114800,9401748250,3065,3075,3075,3065,2815
|
|
20241106,114700,9393107800,3070,3070,3075,3070,3562
|
|
20241106,114600,9382172355,3070,3075,3080,3070,1178
|
|
20241106,114500,9378552145,3075,3080,3080,3075,1097
|
|
20241106,114400,9375178160,3080,3075,3080,3070,3499
|
|
20241106,114300,9364425290,3070,3070,3075,3070,717
|
|
20241106,114200,9362223210,3065,3070,3075,3060,30609
|
|
20241106,114100,9268398235,3070,3075,3080,3070,4025
|
|
20241106,114000,9256034960,3075,3080,3080,3075,5149
|
|
20241106,113900,9240200655,3080,3085,3085,3070,13884
|
|
20241106,113800,9197484085,3080,3080,3085,3080,2909
|
|
20241106,113700,9188519730,3080,3080,3085,3075,7808
|
|
20241106,113600,9164483625,3080,3085,3090,3080,21499
|
|
20241106,113500,9098124835,3085,3080,3090,3080,27807
|
|
20241106,113400,9012236125,3085,3085,3090,3085,7488
|
|
20241106,113300,8989133225,3090,3095,3095,3090,1892
|
|
20241106,113200,8983286505,3095,3090,3095,3080,8274
|
|
20241106,113100,8957731625,3085,3085,3090,3080,16479
|
|
20241106,113000,8906944695,3085,3085,3090,3085,5099
|
|
20241106,112900,8891201340,3085,3090,3095,3085,7341
|
|
20241106,112800,8868541670,3090,3105,3105,3090,18631
|
|
20241106,112700,8810834145,3105,3110,3115,3105,20270
|
|
20241106,112600,8747777675,3115,3095,3115,3095,37622
|
|
20241106,112500,8630969550,3095,3090,3100,3090,8987
|
|
20241106,112400,8603149765,3090,3100,3100,3085,18851
|
|
20241106,112300,8544873685,3095,3095,3100,3090,3486
|
|
20241106,112200,8534077000,3095,3095,3095,3090,8272
|
|
20241106,112100,8508477425,3095,3095,3095,3090,1784
|
|
20241106,112000,8502956385,3090,3085,3095,3085,18210
|
|
20241106,111900,8446701200,3085,3090,3090,3085,4923
|
|
20241106,111800,8431491170,3090,3095,3095,3085,8894
|
|
20241106,111700,8404007795,3090,3085,3095,3085,12640
|
|
20241106,111600,8364948390,3085,3085,3090,3080,9905
|
|
20241106,111500,8334384615,3085,3090,3095,3085,8414
|
|
20241106,111400,8308389930,3090,3095,3095,3090,11418
|
|
20241106,111300,8273075660,3090,3090,3095,3085,4894
|
|
20241106,111200,8257953475,3090,3095,3100,3085,20215
|
|
20241106,111100,8195424370,3100,3085,3100,3080,20035
|
|
20241106,111000,8133566370,3085,3105,3105,3085,34640
|
|
20241106,110900,8026322590,3105,3105,3110,3100,14019
|
|
20241106,110800,7982805420,3100,3110,3115,3100,40516
|
|
20241106,110700,7857038130,3110,3115,3140,3105,181005
|
|
20241106,110600,7291921475,3115,3090,3115,3090,216641
|
|
20241106,110500,6619784740,3095,3075,3100,3075,121250
|
|
20241106,110400,6245121570,3080,3065,3080,3065,33472
|
|
20241106,110300,6142300195,3065,3065,3065,3055,21629
|
|
20241106,110200,6076142645,3065,3060,3070,3060,26788
|
|
20241106,110100,5994042925,3060,3060,3060,3060,4980
|
|
20241106,110000,5978804125,3055,3060,3060,3055,2802
|
|
20241106,105900,5970232505,3060,3060,3060,3055,1692
|
|
20241106,105800,5965059445,3060,3060,3065,3060,4695
|
|
20241106,105700,5950688655,3060,3065,3065,3055,5942
|
|
20241106,105600,5932511320,3065,3065,3065,3060,3661
|
|
20241106,105500,5921291405,3065,3060,3065,3055,14977
|
|
20241106,105400,5875461095,3060,3050,3060,3045,10898
|
|
20241106,105300,5842172745,3045,3050,3050,3045,1088
|
|
20241106,105200,5838856665,3050,3060,3060,3050,16170
|
|
20241106,105100,5789537985,3055,3055,3060,3050,5241
|
|
20241106,105000,5773524440,3055,3055,3060,3050,61996
|
|
20241106,104900,5584113205,3055,3040,3060,3040,57379
|
|
20241106,104800,5409030785,3040,3040,3045,3035,6900
|
|
20241106,104700,5388045090,3040,3040,3040,3040,1084
|
|
20241106,104600,5384749730,3045,3040,3045,3035,2866
|
|
20241106,104500,5376041130,3035,3040,3040,3035,1160
|
|
20241106,104400,5372515390,3040,3035,3040,3035,2223
|
|
20241106,104300,5365758560,3040,3045,3045,3035,4951
|
|
20241106,104200,5350708065,3040,3035,3045,3030,15322
|
|
20241106,104100,5304139335,3035,3035,3035,3035,1100
|
|
20241106,104000,5300800835,3035,3035,3035,3030,2041
|
|
20241106,103900,5294608080,3035,3030,3035,3025,1851
|
|
20241106,103800,5289000045,3030,3030,3030,3025,19
|
|
20241106,103700,5288942520,3025,3025,3025,3020,1290
|
|
20241106,103600,5285044845,3025,3025,3030,3020,7971
|
|
20241106,103500,5260933150,3030,3030,3040,3025,4522
|
|
20241106,103400,5247231460,3040,3035,3040,3025,2159
|
|
20241106,103300,5240689015,3035,3035,3040,3035,2198
|
|
20241106,103200,5234017575,3035,3035,3040,3035,1722
|
|
20241106,103100,5228788400,3040,3040,3040,3035,839
|
|
20241106,103000,5226237895,3040,3040,3040,3035,451
|
|
20241106,102900,5224866945,3040,3035,3045,3035,2862
|
|
20241106,102800,5216166115,3035,3025,3035,3025,12225
|
|
20241106,102700,5179184475,3025,3040,3040,3025,11112
|
|
20241106,102600,5145503030,3045,3040,3045,3035,2239
|
|
20241106,102500,5138696475,3040,3040,3040,3040,934
|
|
20241106,102400,5135857115,3040,3035,3045,3035,2273
|
|
20241106,102300,5128949775,3035,3040,3040,3030,6713
|
|
20241106,102200,5108573315,3040,3040,3045,3040,2041
|
|
20241106,102100,5102368530,3035,3040,3040,3035,2738
|
|
20241106,102000,5094058165,3040,3035,3040,3035,1720
|
|
20241106,101900,5088831890,3040,3050,3050,3035,2754
|
|
20241106,101800,5080459235,3050,3045,3050,3040,19629
|
|
20241106,101700,5020680205,3045,3045,3050,3035,14399
|
|
20241106,101600,4976837065,3045,3040,3045,3040,6129
|
|
20241106,101500,4958203330,3040,3035,3040,3030,6862
|
|
20241106,101400,4937389265,3035,3030,3035,3030,1555
|
|
20241106,101300,4932675905,3030,3030,3035,3030,1868
|
|
20241106,101200,4927014400,3035,3040,3040,3030,4262
|
|
20241106,101100,4914077865,3040,3035,3040,3030,813
|
|
20241106,101000,4911609780,3035,3040,3040,3035,2800
|
|
20241106,100900,4903109400,3040,3045,3045,3040,10253
|
|
20241106,100800,4871934885,3040,3040,3045,3035,15268
|
|
20241106,100700,4825530440,3040,3040,3040,3035,3056
|
|
20241106,100600,4816241495,3040,3040,3040,3030,4823
|
|
20241106,100500,4801600855,3040,3035,3040,3030,2451
|
|
20241106,100400,4794162165,3035,3030,3035,3030,1481
|
|
20241106,100300,4789669905,3030,3030,3035,3025,1354
|
|
20241106,100200,4785564290,3035,3030,3035,3020,2922
|
|
20241106,100100,4776713495,3030,3025,3030,3020,1919
|
|
20241106,100000,4770912380,3025,3025,3030,3020,9255
|
|
20241106,095900,4742919465,3030,3025,3030,3025,898
|
|
20241106,095800,4740202035,3030,3030,3030,3025,1228
|
|
20241106,095700,4736483800,3030,3040,3040,3030,4138
|
|
20241106,095600,4723942000,3035,3040,3040,3035,1234
|
|
20241106,095500,4720193300,3040,3035,3040,3035,4273
|
|
20241106,095400,4707221375,3040,3025,3040,3025,3261
|
|
20241106,095300,4697329905,3025,3025,3030,3025,9480
|
|
20241106,095200,4668627740,3025,3035,3040,3025,3202
|
|
20241106,095100,4658912380,3040,3015,3040,3015,11597
|
|
20241106,095000,4623820560,3015,3025,3025,3015,6005
|
|
20241106,094900,4605697205,3025,3020,3025,3020,4240
|
|
20241106,094800,4592886415,3025,3020,3025,3020,15043
|
|
20241106,094700,4547455795,3025,3030,3035,3020,16180
|
|
20241106,094600,4498495280,3035,3040,3040,3030,13268
|
|
20241106,094500,4458272155,3035,3035,3040,3035,4448
|
|
20241106,094400,4444767940,3035,3030,3040,3030,12547
|
|
20241106,094300,4406681490,3035,3040,3040,3030,3952
|
|
20241106,094200,4394687930,3035,3040,3040,3035,4424
|
|
20241106,094100,4381257545,3040,3040,3040,3035,7421
|
|
20241106,094000,4358730960,3040,3040,3040,3035,3082
|
|
20241106,093900,4349366840,3035,3040,3040,3035,2208
|
|
20241106,093800,4342662600,3035,3040,3045,3035,4463
|
|
20241106,093700,4329097360,3040,3045,3045,3035,6418
|
|
20241106,093600,4309578785,3045,3040,3045,3035,9368
|
|
20241106,093500,4281120890,3035,3040,3040,3035,2431
|
|
20241106,093400,4273740740,3040,3035,3045,3035,4914
|
|
20241106,093300,4258804770,3035,3045,3045,3030,23110
|
|
20241106,093200,4188633625,3045,3040,3055,3035,31818
|
|
20241106,093100,4091927420,3040,3055,3060,3040,14100
|
|
20241106,093000,4048947730,3055,3050,3055,3050,7468
|
|
20241106,092900,4026146950,3050,3055,3060,3050,3597
|
|
20241106,092800,4015159335,3055,3040,3060,3040,7885
|
|
20241106,092700,3991114860,3050,3060,3060,3040,13463
|
|
20241106,092600,3950103190,3060,3065,3070,3050,10730
|
|
20241106,092500,3917339040,3060,3060,3070,3055,7766
|
|
20241106,092400,3893546180,3060,3075,3080,3060,41191
|
|
20241106,092300,3767158630,3075,3080,3085,3070,34470
|
|
20241106,092200,3660949550,3085,3080,3085,3075,40904
|
|
20241106,092100,3534918750,3080,3060,3080,3060,30939
|
|
20241106,092000,3439839895,3060,3045,3065,3040,22845
|
|
20241106,091900,3370017485,3045,3045,3050,3035,11350
|
|
20241106,091800,3335519585,3045,3050,3050,3040,8083
|
|
20241106,091700,3310919235,3050,3050,3055,3045,8864
|
|
20241106,091600,3283895905,3050,3055,3060,3045,10422
|
|
20241106,091500,3252050450,3055,3035,3055,3030,9003
|
|
20241106,091400,3224649245,3035,3060,3075,3030,82614
|
|
20241106,091300,2973228525,3060,3070,3070,3055,23597
|
|
20241106,091200,2900904180,3070,3055,3080,3050,38333
|
|
20241106,091100,2783359690,3055,3065,3065,3055,17777
|
|
20241106,091000,2729006935,3065,3070,3075,3055,51420
|
|
20241106,090900,2571404015,3070,3065,3075,3060,17662
|
|
20241106,090800,2517291785,3060,3105,3105,3060,60510
|
|
20241106,090700,2331056440,3095,3085,3105,3085,103635
|
|
20241106,090600,2009977400,3090,3080,3110,3070,193329
|
|
20241106,090500,1411540110,3080,3040,3080,3040,130331
|
|
20241106,090400,1012975420,3050,3050,3050,3035,25364
|
|
20241106,090300,935798470,3050,3050,3055,3030,78570
|
|
20241106,090200,696527745,3050,3010,3050,3010,85621
|
|
20241106,090100,436543860,3015,2995,3025,2990,29915
|
|
20241106,090000,346633215,2995,3020,3025,2995,114149
|