590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,184700,5466246250,3055,3055,3055,3055,18219
|
|
20241108,184600,5466246250,3055,3055,3055,3055,0
|
|
20241108,184500,5466246250,3055,3055,3055,3055,0
|
|
20241108,184400,5466246250,3055,3055,3055,3055,0
|
|
20241108,184300,5466246250,3055,3055,3055,3055,0
|
|
20241108,184200,5466246250,3055,3055,3055,3055,0
|
|
20241108,184100,5466246250,3055,3055,3055,3055,0
|
|
20241108,184000,5466246250,3055,3055,3055,3055,0
|
|
20241108,183900,5466246250,3055,3055,3055,3055,0
|
|
20241108,183800,5466246250,3055,3055,3055,3055,0
|
|
20241108,183700,5466246250,3055,3055,3055,3055,0
|
|
20241108,183600,5466246250,3055,3055,3055,3055,0
|
|
20241108,183500,5466246250,3055,3055,3055,3055,0
|
|
20241108,183400,5466246250,3055,3055,3055,3055,0
|
|
20241108,183300,5466246250,3055,3055,3055,3055,0
|
|
20241108,183200,5466246250,3055,3055,3055,3055,0
|
|
20241108,183100,5466246250,3055,3055,3055,3055,0
|
|
20241108,183000,5466246250,3055,3055,3055,3055,0
|
|
20241108,182900,5466246250,3055,3055,3055,3055,0
|
|
20241108,182800,5466246250,3055,3055,3055,3055,0
|
|
20241108,182700,5466246250,3055,3055,3055,3055,0
|
|
20241108,182600,5466246250,3055,3055,3055,3055,0
|
|
20241108,182500,5466246250,3055,3055,3055,3055,0
|
|
20241108,182400,5466246250,3055,3055,3055,3055,0
|
|
20241108,182300,5466246250,3055,3055,3055,3055,0
|
|
20241108,182200,5466246250,3055,3055,3055,3055,0
|
|
20241108,182100,5466246250,3055,3055,3055,3055,0
|
|
20241108,182000,5466246250,3055,3055,3055,3055,0
|
|
20241108,181900,5466246250,3055,3055,3055,3055,0
|
|
20241108,181800,5466246250,3055,3055,3055,3055,0
|
|
20241108,181700,5466246250,3055,3055,3055,3055,18219
|
|
20241108,181600,5466246250,3055,3055,3055,3055,0
|
|
20241108,181500,5466246250,3055,3055,3055,3055,0
|
|
20241108,181400,5466246250,3055,3055,3055,3055,0
|
|
20241108,181300,5466246250,3055,3055,3055,3055,0
|
|
20241108,181200,5466246250,3055,3055,3055,3055,0
|
|
20241108,181100,5466246250,3055,3055,3055,3055,0
|
|
20241108,181000,5466246250,3055,3055,3055,3055,0
|
|
20241108,180900,5466246250,3055,3055,3055,3055,0
|
|
20241108,180800,5466246250,3055,3055,3055,3055,0
|
|
20241108,180700,5466246250,3055,3055,3055,3055,0
|
|
20241108,180600,5466246250,3055,3055,3055,3055,0
|
|
20241108,180500,5466246250,3055,3055,3055,3055,0
|
|
20241108,180400,5466246250,3055,3055,3055,3055,0
|
|
20241108,180300,5466246250,3055,3055,3055,3055,0
|
|
20241108,180200,5466246250,3055,3055,3055,3055,0
|
|
20241108,180100,5466246250,3055,3055,3055,3055,0
|
|
20241108,180000,5466246250,3055,3055,3055,3055,0
|
|
20241108,175900,5466246250,3055,3055,3055,3055,0
|
|
20241108,175800,5466246250,3055,3055,3055,3055,0
|
|
20241108,175700,5466246250,3055,3055,3055,3055,0
|
|
20241108,175600,5466246250,3055,3055,3055,3055,0
|
|
20241108,175500,5466246250,3055,3055,3055,3055,0
|
|
20241108,175400,5466246250,3055,3055,3055,3055,0
|
|
20241108,175300,5466246250,3055,3055,3055,3055,0
|
|
20241108,175200,5466246250,3055,3055,3055,3055,0
|
|
20241108,175100,5466246250,3055,3055,3055,3055,0
|
|
20241108,175000,5466246250,3055,3055,3055,3055,0
|
|
20241108,174900,5466246250,3055,3055,3055,3055,0
|
|
20241108,174800,5466246250,3055,3055,3055,3055,0
|
|
20241108,174700,5466246250,3055,3055,3055,3055,18219
|
|
20241108,174600,5466246250,3055,3055,3055,3055,0
|
|
20241108,174500,5466246250,3055,3055,3055,3055,0
|
|
20241108,174400,5466246250,3055,3055,3055,3055,0
|
|
20241108,174300,5466246250,3055,3055,3055,3055,0
|
|
20241108,174200,5466246250,3055,3055,3055,3055,0
|
|
20241108,174100,5466246250,3055,3055,3055,3055,0
|
|
20241108,174000,5466246250,3055,3055,3055,3055,0
|
|
20241108,173900,5466246250,3055,3055,3055,3055,0
|
|
20241108,173800,5466246250,3055,3055,3055,3055,0
|
|
20241108,173700,5466246250,3055,3055,3055,3055,0
|
|
20241108,173600,5466246250,3055,3055,3055,3055,0
|
|
20241108,173500,5466246250,3055,3055,3055,3055,0
|
|
20241108,173400,5466246250,3055,3055,3055,3055,0
|
|
20241108,173300,5466246250,3055,3055,3055,3055,0
|
|
20241108,173200,5466246250,3055,3055,3055,3055,0
|
|
20241108,173100,5466246250,3055,3055,3055,3055,0
|
|
20241108,173000,5466246250,3055,3055,3055,3055,0
|
|
20241108,172900,5466246250,3055,3055,3055,3055,0
|
|
20241108,172800,5466246250,3055,3055,3055,3055,0
|
|
20241108,172700,5466246250,3055,3055,3055,3055,0
|
|
20241108,172600,5466246250,3055,3055,3055,3055,0
|
|
20241108,172500,5466246250,3055,3055,3055,3055,0
|
|
20241108,172400,5466246250,3055,3055,3055,3055,0
|
|
20241108,172300,5466246250,3055,3055,3055,3055,0
|
|
20241108,172200,5466246250,3055,3055,3055,3055,0
|
|
20241108,172100,5466246250,3055,3055,3055,3055,0
|
|
20241108,172000,5466246250,3055,3055,3055,3055,0
|
|
20241108,171900,5466246250,3055,3055,3055,3055,0
|
|
20241108,171800,5466246250,3055,3055,3055,3055,0
|
|
20241108,171700,5466246250,3055,3055,3055,3055,18219
|
|
20241108,171600,5466246250,3055,3055,3055,3055,0
|
|
20241108,171500,5466246250,3055,3055,3055,3055,0
|
|
20241108,171400,5466246250,3055,3055,3055,3055,0
|
|
20241108,171300,5466246250,3055,3055,3055,3055,0
|
|
20241108,171200,5466246250,3055,3055,3055,3055,0
|
|
20241108,171100,5466246250,3055,3055,3055,3055,0
|
|
20241108,171000,5466246250,3055,3055,3055,3055,0
|
|
20241108,170900,5466246250,3055,3055,3055,3055,0
|
|
20241108,170800,5466246250,3055,3055,3055,3055,0
|
|
20241108,170700,5466246250,3055,3055,3055,3055,0
|
|
20241108,170600,5466246250,3055,3055,3055,3055,0
|
|
20241108,170500,5466246250,3055,3055,3055,3055,0
|
|
20241108,170400,5466246250,3055,3055,3055,3055,0
|
|
20241108,170300,5466246250,3055,3055,3055,3055,0
|
|
20241108,170200,5466246250,3055,3055,3055,3055,0
|
|
20241108,170100,5466246250,3055,3055,3055,3055,0
|
|
20241108,170000,5466246250,3055,3055,3055,3055,0
|
|
20241108,165900,5466246250,3055,3055,3055,3055,0
|
|
20241108,165800,5466246250,3055,3055,3055,3055,0
|
|
20241108,165700,5466246250,3055,3055,3055,3055,0
|
|
20241108,165600,5466246250,3055,3055,3055,3055,0
|
|
20241108,165500,5466246250,3055,3055,3055,3055,0
|
|
20241108,165400,5466246250,3055,3055,3055,3055,0
|
|
20241108,165300,5466246250,3055,3055,3055,3055,0
|
|
20241108,165200,5466246250,3055,3055,3055,3055,0
|
|
20241108,165100,5466246250,3055,3055,3055,3055,0
|
|
20241108,165000,5466246250,3055,3055,3055,3055,0
|
|
20241108,164900,5466246250,3055,3055,3055,3055,0
|
|
20241108,164800,5466246250,3055,3055,3055,3055,0
|
|
20241108,164700,5466246250,3055,3055,3055,3055,18219
|
|
20241108,164600,5466246250,3055,3055,3055,3055,0
|
|
20241108,164500,5466246250,3055,3055,3055,3055,0
|
|
20241108,164400,5466246250,3055,3055,3055,3055,0
|
|
20241108,164300,5466246250,3055,3055,3055,3055,0
|
|
20241108,164200,5466246250,3055,3055,3055,3055,0
|
|
20241108,164100,5466246250,3055,3055,3055,3055,0
|
|
20241108,164000,5466246250,3055,3055,3055,3055,0
|
|
20241108,163900,5466246250,3055,3055,3055,3055,0
|
|
20241108,163800,5466246250,3055,3055,3055,3055,0
|
|
20241108,163700,5466246250,3055,3055,3055,3055,0
|
|
20241108,163600,5466246250,3055,3055,3055,3055,0
|
|
20241108,163500,5466246250,3055,3055,3055,3055,0
|
|
20241108,163400,5466246250,3055,3055,3055,3055,0
|
|
20241108,163300,5466246250,3055,3055,3055,3055,0
|
|
20241108,163200,5466246250,3055,3055,3055,3055,0
|
|
20241108,163100,5466246250,3055,3055,3055,3055,0
|
|
20241108,163000,5466246250,3055,3055,3055,3055,0
|
|
20241108,162900,5466246250,3055,3055,3055,3055,0
|
|
20241108,162800,5466246250,3055,3055,3055,3055,0
|
|
20241108,162700,5466246250,3055,3055,3055,3055,0
|
|
20241108,162600,5466246250,3055,3055,3055,3055,0
|
|
20241108,162500,5466246250,3055,3055,3055,3055,0
|
|
20241108,162400,5466246250,3055,3055,3055,3055,0
|
|
20241108,162300,5466246250,3055,3055,3055,3055,0
|
|
20241108,162200,5466246250,3055,3055,3055,3055,0
|
|
20241108,162100,5466246250,3055,3055,3055,3055,0
|
|
20241108,162000,5466246250,3055,3055,3055,3055,0
|
|
20241108,161900,5466246250,3055,3055,3055,3055,0
|
|
20241108,161800,5466246250,3055,3055,3055,3055,0
|
|
20241108,161700,5466246250,3055,3055,3055,3055,18219
|
|
20241108,161600,5466246250,3055,3055,3055,3055,0
|
|
20241108,161500,5466246250,3055,3055,3055,3055,0
|
|
20241108,161400,5466246250,3055,3055,3055,3055,0
|
|
20241108,161300,5466246250,3055,3055,3055,3055,0
|
|
20241108,161200,5466246250,3055,3055,3055,3055,0
|
|
20241108,161100,5466246250,3055,3055,3055,3055,0
|
|
20241108,161000,5466246250,3055,3055,3055,3055,0
|
|
20241108,160900,5466246250,3055,3055,3055,3055,0
|
|
20241108,160800,5466246250,3055,3055,3055,3055,0
|
|
20241108,160700,5466246250,3055,3055,3055,3055,0
|
|
20241108,160600,5466246250,3055,3055,3055,3055,0
|
|
20241108,160500,5466246250,3055,3055,3055,3055,0
|
|
20241108,160400,5466246250,3055,3055,3055,3055,0
|
|
20241108,160300,5466246250,3055,3055,3055,3055,0
|
|
20241108,160200,5466246250,3055,3055,3055,3055,0
|
|
20241108,160100,5466246250,3055,3055,3055,3055,0
|
|
20241108,160000,5466246250,3055,3055,3055,3055,0
|
|
20241108,155900,5466246250,3055,3055,3055,3055,0
|
|
20241108,155800,5466246250,3055,3055,3055,3055,0
|
|
20241108,155700,5466246250,3055,3055,3055,3055,0
|
|
20241108,155600,5466246250,3055,3055,3055,3055,0
|
|
20241108,155500,5466246250,3055,3055,3055,3055,0
|
|
20241108,155400,5466246250,3055,3055,3055,3055,0
|
|
20241108,155300,5466246250,3055,3055,3055,3055,0
|
|
20241108,155200,5466246250,3055,3055,3055,3055,0
|
|
20241108,155100,5466246250,3055,3055,3055,3055,0
|
|
20241108,155000,5466246250,3055,3055,3055,3055,0
|
|
20241108,154900,5466246250,3055,3055,3055,3055,0
|
|
20241108,154800,5466246250,3055,3055,3055,3055,0
|
|
20241108,154700,5466246250,3055,3055,3055,3055,18219
|
|
20241108,154600,5466246250,3055,3055,3055,3055,0
|
|
20241108,154500,5466246250,3055,3055,3055,3055,0
|
|
20241108,154400,5466246250,3055,3055,3055,3055,0
|
|
20241108,154300,5466246250,3055,3055,3055,3055,0
|
|
20241108,154200,5466246250,3055,3055,3055,3055,0
|
|
20241108,154100,5466246250,3055,3055,3055,3055,0
|
|
20241108,154000,5466246250,3055,3055,3055,3055,0
|
|
20241108,153900,5466246250,3055,3055,3055,3055,0
|
|
20241108,153800,5466246250,3055,3055,3055,3055,0
|
|
20241108,153700,5466246250,3055,3055,3055,3055,0
|
|
20241108,153600,5466246250,3055,3055,3055,3055,0
|
|
20241108,153500,5466246250,3055,3055,3055,3055,0
|
|
20241108,153400,5466246250,3055,3055,3055,3055,0
|
|
20241108,153300,5466246250,3055,3055,3055,3055,0
|
|
20241108,153200,5466246250,3055,3055,3055,3055,0
|
|
20241108,153100,5466246250,3055,3055,3055,3055,0
|
|
20241108,153000,5466246250,3055,3055,3055,3055,18219
|
|
20241108,152900,5410587205,3055,3055,3055,3055,0
|
|
20241108,152800,5410587205,3055,3055,3055,3055,0
|
|
20241108,152700,5410587205,3055,3055,3055,3055,0
|
|
20241108,152600,5410587205,3055,3055,3055,3055,0
|
|
20241108,152500,5410587205,3055,3055,3055,3055,0
|
|
20241108,152400,5410587205,3055,3055,3055,3055,0
|
|
20241108,152300,5410587205,3055,3055,3055,3055,0
|
|
20241108,152200,5410587205,3055,3055,3055,3055,0
|
|
20241108,152100,5410587205,3055,3055,3055,3055,0
|
|
20241108,152000,5410587205,3055,3055,3055,3055,0
|
|
20241108,151900,5410587205,3055,3060,3060,3050,5368
|
|
20241108,151800,5394176215,3060,3065,3065,3060,6691
|
|
20241108,151700,5373678745,3060,3065,3065,3060,854
|
|
20241108,151600,5371065070,3065,3060,3065,3060,1828
|
|
20241108,151500,5365465450,3065,3065,3065,3060,862
|
|
20241108,151400,5362823630,3060,3055,3060,3055,2836
|
|
20241108,151300,5354145960,3055,3060,3060,3055,2976
|
|
20241108,151200,5345051980,3055,3050,3055,3050,699
|
|
20241108,151100,5342916985,3050,3055,3055,3050,795
|
|
20241108,151000,5340488985,3055,3055,3055,3055,3958
|
|
20241108,150900,5328397295,3055,3060,3060,3055,2823
|
|
20241108,150800,5319766165,3060,3060,3060,3055,1701
|
|
20241108,150700,5314562090,3055,3055,3060,3055,2090
|
|
20241108,150600,5308169910,3050,3050,3055,3045,3459
|
|
20241108,150500,5297618610,3050,3055,3055,3050,7787
|
|
20241108,150400,5273864410,3055,3050,3055,3050,2563
|
|
20241108,150300,5266040920,3050,3050,3050,3050,2194
|
|
20241108,150200,5259349220,3050,3060,3060,3050,11157
|
|
20241108,150100,5225294060,3060,3065,3065,3060,3381
|
|
20241108,150000,5214945045,3060,3060,3065,3060,953
|
|
20241108,145900,5212028370,3065,3070,3070,3060,626
|
|
20241108,145800,5210107455,3070,3070,3070,3065,3084
|
|
20241108,145700,5200652225,3070,3065,3070,3060,921
|
|
20241108,145600,5197829565,3065,3065,3065,3060,939
|
|
20241108,145500,5194952940,3065,3060,3065,3060,2004
|
|
20241108,145400,5188820695,3060,3055,3060,3055,2414
|
|
20241108,145300,5181443855,3060,3060,3060,3055,972
|
|
20241108,145200,5178470035,3060,3060,3065,3060,1555
|
|
20241108,145100,5173708965,3060,3060,3060,3060,936
|
|
20241108,145000,5170844805,3060,3060,3060,3055,3174
|
|
20241108,144900,5161139965,3060,3055,3060,3055,1003
|
|
20241108,144800,5158072785,3060,3060,3060,3060,659
|
|
20241108,144700,5156056245,3060,3060,3060,3055,1087
|
|
20241108,144600,5152730275,3060,3060,3060,3060,606
|
|
20241108,144500,5150875915,3060,3065,3065,3060,701
|
|
20241108,144400,5148727680,3060,3060,3060,3060,426
|
|
20241108,144300,5147424120,3060,3060,3060,3055,689
|
|
20241108,144200,5145316380,3060,3060,3065,3060,1834
|
|
20241108,144100,5139703515,3060,3060,3060,3060,6368
|
|
20241108,144000,5120217435,3065,3060,3065,3060,835
|
|
20241108,143900,5117659160,3060,3065,3065,3060,559
|
|
20241108,143800,5115945870,3065,3070,3070,3065,671
|
|
20241108,143700,5113886155,3060,3065,3065,3060,5721
|
|
20241108,143600,5096357985,3065,3075,3075,3065,2996
|
|
20241108,143500,5087164630,3075,3065,3075,3065,1689
|
|
20241108,143400,5081974840,3070,3070,3070,3070,2090
|
|
20241108,143300,5075558540,3070,3070,3070,3065,9022
|
|
20241108,143200,5047862000,3070,3065,3070,3065,1166
|
|
20241108,143100,5044285385,3070,3070,3070,3065,1599
|
|
20241108,143000,5039383075,3065,3070,3070,3065,2052
|
|
20241108,142900,5033090925,3070,3070,3070,3070,652
|
|
20241108,142800,5031089285,3070,3070,3070,3065,1194
|
|
20241108,142700,5027423725,3070,3065,3070,3060,4271
|
|
20241108,142600,5014334640,3060,3065,3065,3060,1025
|
|
20241108,142500,5011194675,3065,3065,3065,3065,828
|
|
20241108,142400,5008656855,3065,3065,3065,3060,170
|
|
20241108,142300,5008135835,3060,3065,3065,3060,1158
|
|
20241108,142200,5004592270,3065,3065,3065,3065,1008
|
|
20241108,142100,5001502750,3065,3065,3065,3065,625
|
|
20241108,142000,4999587125,3065,3065,3065,3060,1402
|
|
20241108,141900,4995296345,3065,3065,3065,3060,2994
|
|
20241108,141800,4986129735,3065,3065,3065,3065,971
|
|
20241108,141700,4983153620,3065,3070,3070,3065,2196
|
|
20241108,141600,4976419715,3070,3070,3070,3065,2219
|
|
20241108,141500,4969607545,3065,3065,3070,3065,7508
|
|
20241108,141400,4946592335,3065,3065,3065,3065,4603
|
|
20241108,141300,4932484140,3065,3060,3065,3060,2599
|
|
20241108,141200,4924520705,3065,3055,3065,3055,996
|
|
20241108,141100,4921468075,3065,3050,3065,3050,20951
|
|
20241108,141000,4857365650,3055,3055,3055,3050,2551
|
|
20241108,140900,4849582080,3055,3055,3055,3055,830
|
|
20241108,140800,4847046430,3055,3050,3055,3050,654
|
|
20241108,140700,4845048480,3050,3050,3050,3050,12093
|
|
20241108,140600,4808164830,3050,3050,3055,3050,1393
|
|
20241108,140500,4803915570,3050,3050,3055,3045,2984
|
|
20241108,140400,4794818955,3055,3050,3055,3050,2235
|
|
20241108,140300,4788002185,3050,3055,3060,3050,3364
|
|
20241108,140200,4777728845,3055,3050,3055,3045,2132
|
|
20241108,140100,4771223485,3050,3050,3050,3045,4063
|
|
20241108,140000,4758851470,3045,3045,3050,3040,2531
|
|
20241108,135900,4751144875,3045,3055,3055,3045,1091
|
|
20241108,135800,4747816265,3040,3055,3055,3040,14336
|
|
20241108,135700,4704201840,3050,3050,3060,3050,3542
|
|
20241108,135600,4693383995,3050,3045,3050,3045,12649
|
|
20241108,135500,4654846625,3050,3055,3055,3050,440
|
|
20241108,135400,4653504420,3050,3050,3050,3050,300
|
|
20241108,135300,4652589420,3055,3055,3055,3050,506
|
|
20241108,135200,4651046025,3060,3060,3060,3050,10
|
|
20241108,135100,4651015465,3060,3060,3060,3060,308
|
|
20241108,135000,4650072985,3060,3065,3065,3050,1017
|
|
20241108,134900,4646970410,3050,3060,3065,3050,2205
|
|
20241108,134800,4640224085,3060,3065,3065,3050,2832
|
|
20241108,134700,4631582195,3060,3055,3060,3050,8143
|
|
20241108,134600,4606670930,3055,3050,3060,3050,10437
|
|
20241108,134500,4574798675,3050,3045,3050,3040,3955
|
|
20241108,134400,4562737485,3045,3045,3050,3045,1395
|
|
20241108,134300,4558489695,3045,3045,3050,3045,6192
|
|
20241108,134200,4539635035,3050,3045,3050,3045,1336
|
|
20241108,134100,4535566895,3045,3045,3050,3045,1126
|
|
20241108,134000,4532137805,3045,3045,3050,3045,1192
|
|
20241108,133900,4528508080,3045,3045,3045,3040,5897
|
|
20241108,133800,4510556870,3040,3045,3045,3040,173
|
|
20241108,133700,4510030835,3045,3045,3045,3040,2478
|
|
20241108,133600,4502495535,3040,3045,3050,3040,1132
|
|
20241108,133500,4499049105,3050,3050,3050,3045,3031
|
|
20241108,133400,4489819635,3045,3045,3050,3045,4119
|
|
20241108,133300,4477277250,3045,3045,3050,3040,7973
|
|
20241108,133200,4453000555,3045,3045,3045,3040,2476
|
|
20241108,133100,4445462795,3050,3045,3050,3040,2610
|
|
20241108,133000,4437519550,3045,3050,3050,3045,5822
|
|
20241108,132900,4419790260,3050,3045,3050,3045,611
|
|
20241108,132800,4417927705,3050,3050,3050,3050,7
|
|
20241108,132700,4417906355,3050,3050,3050,3050,134
|
|
20241108,132600,4417497655,3050,3050,3050,3050,23
|
|
20241108,132500,4417427505,3050,3050,3050,3045,707
|
|
20241108,132400,4415274645,3050,3050,3050,3045,1555
|
|
20241108,132300,4410536835,3050,3055,3055,3045,1845
|
|
20241108,132200,4404909525,3055,3050,3055,3050,101
|
|
20241108,132100,4404601470,3055,3055,3055,3050,16062
|
|
20241108,132000,4355610835,3055,3055,3055,3050,348
|
|
20241108,131900,4354547700,3055,3055,3055,3050,2808
|
|
20241108,131800,4345983260,3055,3055,3055,3055,850
|
|
20241108,131700,4343386510,3055,3055,3055,3050,1446
|
|
20241108,131600,4338974325,3050,3055,3055,3050,624
|
|
20241108,131500,4337069760,3060,3050,3060,3050,38
|
|
20241108,131400,4336953820,3060,3055,3060,3050,896
|
|
20241108,131300,4334218705,3050,3055,3060,3050,1346
|
|
20241108,131200,4330112405,3060,3060,3060,3055,1303
|
|
20241108,131100,4326131585,3065,3065,3065,3065,10
|
|
20241108,131000,4326100935,3065,3065,3065,3065,6
|
|
20241108,130900,4326082545,3065,3065,3075,3060,140
|
|
20241108,130800,4325653325,3065,3070,3075,3065,11391
|
|
20241108,130700,4290697040,3070,3065,3070,3065,3327
|
|
20241108,130600,4280486575,3065,3070,3070,3060,36
|
|
20241108,130500,4280376275,3060,3065,3070,3060,4341
|
|
20241108,130400,4267074360,3065,3065,3070,3060,5580
|
|
20241108,130300,4249993600,3070,3070,3070,3065,799
|
|
20241108,130200,4247544640,3070,3070,3070,3065,3459
|
|
20241108,130100,4236942680,3070,3070,3070,3065,239
|
|
20241108,130000,4236209535,3070,3070,3070,3065,1411
|
|
20241108,125900,4231884775,3070,3065,3070,3065,430
|
|
20241108,125800,4230566200,3070,3070,3070,3065,813
|
|
20241108,125700,4228070790,3070,3070,3070,3065,333
|
|
20241108,125600,4227049710,3070,3070,3070,3065,852
|
|
20241108,125500,4224434075,3070,3070,3070,3070,1248
|
|
20241108,125400,4220602715,3070,3065,3070,3065,108
|
|
20241108,125300,4220271635,3070,3070,3070,3070,960
|
|
20241108,125200,4217324435,3070,3070,3070,3060,757
|
|
20241108,125100,4215000945,3070,3060,3070,3060,2048
|
|
20241108,125000,4208713825,3070,3070,3070,3060,771
|
|
20241108,124900,4206353380,3065,3060,3070,3060,110
|
|
20241108,124800,4206016460,3065,3070,3070,3060,2925
|
|
20241108,124700,4197063700,3065,3070,3070,3065,89
|
|
20241108,124600,4196790480,3070,3065,3070,3065,253
|
|
20241108,124500,4196014670,3065,3060,3065,3060,74
|
|
20241108,124400,4195787960,3065,3065,3065,3065,211
|
|
20241108,124300,4195141245,3065,3065,3065,3060,65
|
|
20241108,124200,4194942025,3065,3065,3065,3065,192
|
|
20241108,124100,4194353545,3065,3065,3065,3060,1052
|
|
20241108,124000,4191129170,3060,3060,3060,3060,4164
|
|
20241108,123900,4178387330,3060,3060,3060,3060,478
|
|
20241108,123800,4176924650,3060,3055,3060,3050,5060
|
|
20241108,123700,4161468095,3055,3055,3055,3055,1008
|
|
20241108,123600,4158388655,3055,3050,3055,3050,71
|
|
20241108,123500,4158172035,3055,3055,3055,3055,6
|
|
20241108,123400,4158153705,3055,3055,3055,3050,2787
|
|
20241108,123300,4149644420,3050,3050,3050,3045,3207
|
|
20241108,123200,4139863480,3050,3050,3050,3050,24
|
|
20241108,123100,4139790280,3045,3050,3050,3045,225
|
|
20241108,123000,4139105130,3045,3050,3050,3045,542
|
|
20241108,122900,4137454390,3045,3050,3050,3045,317
|
|
20241108,122800,4136489115,3040,3050,3050,3040,10627
|
|
20241108,122700,4104152900,3050,3050,3050,3050,5
|
|
20241108,122600,4104137650,3050,3050,3050,3045,104
|
|
20241108,122500,4103820950,3050,3050,3050,3050,7
|
|
20241108,122400,4103799600,3045,3045,3050,3045,136
|
|
20241108,122300,4103385375,3050,3050,3050,3050,11
|
|
20241108,122200,4103351825,3045,3050,3050,3045,1786
|
|
20241108,122100,4097912300,3050,3050,3050,3045,294
|
|
20241108,122000,4097017025,3050,3045,3050,3040,3082
|
|
20241108,121900,4087630345,3045,3040,3045,3040,1053
|
|
20241108,121800,4084429175,3040,3050,3050,3040,2399
|
|
20241108,121700,4077135790,3050,3050,3050,3050,495
|
|
20241108,121600,4075626040,3055,3050,3055,3045,22603
|
|
20241108,121500,4006720185,3055,3055,3055,3055,25
|
|
20241108,121400,4006643810,3055,3055,3055,3055,105
|
|
20241108,121300,4006323035,3055,3055,3055,3050,20
|
|
20241108,121200,4006261960,3055,3055,3055,3050,1246
|
|
20241108,121100,4002460250,3055,3060,3060,3055,105
|
|
20241108,121000,4002138960,3060,3055,3060,3050,3441
|
|
20241108,120900,3991637500,3055,3055,3055,3050,569
|
|
20241108,120800,3989902025,3055,3060,3060,3050,1521
|
|
20241108,120700,3985257860,3060,3060,3060,3050,2773
|
|
20241108,120600,3976788615,3060,3050,3060,3050,341
|
|
20241108,120500,3975748415,3060,3055,3060,3055,4158
|
|
20241108,120400,3963045710,3055,3065,3065,3055,4848
|
|
20241108,120300,3948223635,3060,3065,3065,3060,1259
|
|
20241108,120200,3944366585,3065,3065,3065,3060,119
|
|
20241108,120100,3944001930,3065,3065,3065,3065,994
|
|
20241108,120000,3940955320,3065,3065,3065,3065,33
|
|
20241108,115900,3940854175,3070,3065,3070,3055,3033
|
|
20241108,115800,3931558125,3065,3065,3065,3060,4655
|
|
20241108,115700,3917298140,3065,3065,3065,3060,464
|
|
20241108,115600,3915878030,3065,3065,3065,3065,131
|
|
20241108,115500,3915476515,3060,3065,3065,3060,23
|
|
20241108,115400,3915406100,3065,3065,3065,3060,196
|
|
20241108,115300,3914806320,3065,3060,3065,3060,683
|
|
20241108,115200,3912715425,3065,3065,3065,3060,27
|
|
20241108,115100,3912632785,3065,3060,3065,3060,16
|
|
20241108,115000,3912583795,3060,3065,3065,3060,169
|
|
20241108,114900,3912066290,3065,3065,3065,3060,280
|
|
20241108,114800,3911208265,3065,3065,3065,3060,218
|
|
20241108,114700,3910540120,3060,3065,3065,3060,27
|
|
20241108,114600,3910457450,3065,3065,3065,3055,182
|
|
20241108,114500,3909899690,3055,3065,3065,3055,242
|
|
20241108,114400,3909160135,3060,3060,3060,3060,773
|
|
20241108,114300,3906794755,3055,3060,3060,3055,504
|
|
20241108,114200,3905255020,3050,3060,3060,3050,2244
|
|
20241108,114100,3898405985,3060,3060,3065,3055,1124
|
|
20241108,114000,3894966560,3060,3060,3060,3060,3
|
|
20241108,113900,3894957380,3060,3060,3060,3060,966
|
|
20241108,113800,3892001420,3060,3055,3060,3050,14162
|
|
20241108,113700,3848699610,3055,3055,3055,3055,128
|
|
20241108,113600,3848308570,3055,3055,3055,3050,519
|
|
20241108,113500,3846725510,3055,3055,3060,3055,1906
|
|
20241108,113400,3840902665,3060,3055,3060,3055,2703
|
|
20241108,113300,3832644995,3055,3060,3060,3055,1300
|
|
20241108,113200,3828673090,3060,3060,3060,3055,164
|
|
20241108,113100,3828172005,3060,3060,3060,3055,1525
|
|
20241108,113000,3823505555,3060,3055,3060,3055,265
|
|
20241108,112900,3822695965,3050,3055,3055,3050,1311
|
|
20241108,112800,3818696885,3050,3055,3055,3050,3918
|
|
20241108,112700,3806734395,3055,3055,3055,3055,253
|
|
20241108,112600,3805961480,3055,3055,3055,3050,223
|
|
20241108,112500,3805280665,3055,3055,3060,3055,755
|
|
20241108,112400,3802974110,3060,3060,3060,3055,12814
|
|
20241108,112300,3763806515,3060,3060,3060,3060,11
|
|
20241108,112200,3763772855,3055,3060,3060,3055,2712
|
|
20241108,112100,3755478145,3060,3055,3060,3055,984
|
|
20241108,112000,3752471985,3060,3060,3060,3060,203
|
|
20241108,111900,3751850805,3055,3055,3060,3055,1757
|
|
20241108,111800,3746483145,3055,3060,3060,3055,556
|
|
20241108,111700,3744782035,3060,3060,3060,3060,11
|
|
20241108,111600,3744748375,3055,3060,3060,3055,893
|
|
20241108,111500,3742019050,3060,3060,3060,3060,485
|
|
20241108,111400,3740534950,3060,3055,3060,3055,1156
|
|
20241108,111300,3737003270,3060,3060,3060,3055,310
|
|
20241108,111200,3736055320,3060,3060,3060,3060,759
|
|
20241108,111100,3733732780,3060,3060,3060,3060,1445
|
|
20241108,111000,3729311080,3060,3065,3065,3055,4538
|
|
20241108,110900,3715424040,3065,3065,3065,3065,324
|
|
20241108,110800,3714430980,3065,3055,3065,3055,5708
|
|
20241108,110700,3696966525,3055,3055,3060,3055,1388
|
|
20241108,110600,3692726135,3055,3060,3060,3055,1557
|
|
20241108,110500,3687969480,3055,3060,3060,3055,752
|
|
20241108,110400,3685671865,3060,3055,3060,3055,1146
|
|
20241108,110300,3682170815,3055,3065,3065,3055,11590
|
|
20241108,110200,3646713950,3065,3060,3065,3055,3169
|
|
20241108,110100,3637018130,3055,3065,3065,3055,11577
|
|
20241108,110000,3601593445,3065,3065,3065,3060,2864
|
|
20241108,105900,3592829585,3065,3065,3065,3065,1177
|
|
20241108,105800,3589222080,3065,3065,3070,3060,2856
|
|
20241108,105700,3580468435,3065,3060,3065,3060,3391
|
|
20241108,105600,3570091950,3060,3060,3065,3060,1810
|
|
20241108,105500,3564549865,3060,3060,3065,3060,4204
|
|
20241108,105400,3551684810,3060,3070,3070,3060,18836
|
|
20241108,105300,3493991130,3070,3075,3075,3070,5223
|
|
20241108,105200,3477956250,3075,3075,3080,3075,4603
|
|
20241108,105100,3463802010,3075,3070,3075,3070,809
|
|
20241108,105000,3461318340,3070,3075,3080,3070,4868
|
|
20241108,104900,3446359520,3075,3075,3075,3075,815
|
|
20241108,104800,3443853395,3080,3075,3080,3075,4374
|
|
20241108,104700,3430395360,3080,3075,3080,3075,776
|
|
20241108,104600,3428008430,3080,3080,3080,3080,3
|
|
20241108,104500,3427999190,3080,3075,3080,3075,2331
|
|
20241108,104400,3420829670,3075,3080,3080,3075,1687
|
|
20241108,104300,3415642130,3080,3080,3080,3080,55
|
|
20241108,104200,3415472730,3080,3080,3080,3070,10574
|
|
20241108,104100,3382943930,3080,3080,3085,3080,977
|
|
20241108,104000,3379932955,3080,3080,3085,3080,483
|
|
20241108,103900,3378445295,3085,3080,3085,3080,41
|
|
20241108,103800,3378318945,3080,3080,3080,3075,1013
|
|
20241108,103700,3375198945,3080,3080,3085,3075,2715
|
|
20241108,103600,3366849745,3080,3070,3080,3070,1186
|
|
20241108,103500,3363203375,3070,3075,3075,3070,2840
|
|
20241108,103400,3354472675,3075,3085,3085,3075,7919
|
|
20241108,103300,3330092325,3085,3080,3085,3080,148
|
|
20241108,103200,3329635795,3080,3085,3085,3080,426
|
|
20241108,103100,3328322755,3090,3090,3095,3085,4540
|
|
20241108,103000,3314307400,3090,3085,3090,3080,703
|
|
20241108,102900,3312138660,3085,3075,3085,3075,3526
|
|
20241108,102800,3301281460,3075,3075,3075,3070,1052
|
|
20241108,102700,3298047360,3075,3080,3080,3075,3904
|
|
20241108,102600,3286042545,3075,3080,3085,3075,5751
|
|
20241108,102500,3268329470,3085,3090,3090,3085,3706
|
|
20241108,102400,3256888920,3085,3085,3090,3085,7157
|
|
20241108,102300,3234787470,3085,3080,3085,3080,4780
|
|
20241108,102200,3220053830,3080,3085,3085,3080,412
|
|
20241108,102100,3218784595,3080,3090,3090,3080,11537
|
|
20241108,102000,3183205120,3085,3090,3095,3085,5878
|
|
20241108,101900,3165042025,3095,3095,3095,3090,8320
|
|
20241108,101800,3139301685,3095,3100,3100,3095,1109
|
|
20241108,101700,3135867495,3100,3100,3100,3090,15549
|
|
20241108,101600,3087757080,3095,3100,3100,3095,1085
|
|
20241108,101500,3084394080,3100,3095,3105,3095,22580
|
|
20241108,101400,3014400435,3095,3095,3100,3090,1725
|
|
20241108,101300,3009065555,3100,3090,3100,3090,4458
|
|
20241108,101200,2995265610,3095,3095,3100,3095,3583
|
|
20241108,101100,2984176160,3095,3105,3105,3090,35728
|
|
20241108,101000,2873437580,3105,3110,3110,3100,3868
|
|
20241108,100900,2861428810,3100,3100,3105,3095,19895
|
|
20241108,100800,2799738405,3105,3105,3110,3100,8760
|
|
20241108,100700,2772570235,3105,3095,3105,3095,25502
|
|
20241108,100600,2693512910,3095,3090,3095,3090,6008
|
|
20241108,100500,2674926265,3095,3095,3095,3090,661
|
|
20241108,100400,2672880520,3095,3095,3095,3090,2028
|
|
20241108,100300,2666610105,3100,3080,3100,3075,20822
|
|
20241108,100200,2602247245,3075,3095,3100,3075,27040
|
|
20241108,100100,2518905005,3090,3100,3100,3090,10687
|
|
20241108,100000,2485843245,3100,3095,3100,3090,12826
|
|
20241108,095900,2446126665,3095,3100,3100,3095,1567
|
|
20241108,095800,2441274155,3100,3090,3100,3090,1167
|
|
20241108,095700,2437657925,3095,3085,3095,3085,6792
|
|
20241108,095600,2416669980,3090,3090,3090,3085,9598
|
|
20241108,095500,2387026475,3090,3095,3100,3090,7752
|
|
20241108,095400,2363032855,3100,3105,3110,3100,5136
|
|
20241108,095300,2347092630,3105,3110,3115,3100,11945
|
|
20241108,095200,2310010625,3110,3115,3120,3095,43072
|
|
20241108,095100,2176264950,3125,3110,3125,3100,68615
|
|
20241108,095000,1962398065,3110,3105,3110,3100,20335
|
|
20241108,094900,1899241310,3105,3110,3110,3095,39586
|
|
20241108,094800,1776305250,3110,3100,3110,3100,16688
|
|
20241108,094700,1724499305,3105,3090,3105,3090,83467
|
|
20241108,094600,1465899350,3090,3075,3090,3075,41844
|
|
20241108,094500,1336825430,3075,3075,3080,3075,7729
|
|
20241108,094400,1313033805,3075,3070,3080,3070,896
|
|
20241108,094300,1310280680,3075,3075,3080,3075,6862
|
|
20241108,094200,1289178565,3075,3080,3080,3075,13309
|
|
20241108,094100,1248229990,3080,3080,3080,3075,2225
|
|
20241108,094000,1241377150,3080,3080,3080,3075,1134
|
|
20241108,093900,1237885020,3080,3080,3080,3075,1697
|
|
20241108,093800,1232658710,3080,3075,3080,3075,9661
|
|
20241108,093700,1202942015,3075,3070,3075,3070,4586
|
|
20241108,093600,1188853915,3070,3070,3070,3065,3117
|
|
20241108,093500,1179292380,3065,3070,3070,3060,6457
|
|
20241108,093400,1159499370,3070,3075,3075,3070,8793
|
|
20241108,093300,1132504595,3075,3075,3075,3070,2548
|
|
20241108,093200,1124679555,3075,3075,3075,3070,2621
|
|
20241108,093100,1116620060,3075,3065,3075,3065,13641
|
|
20241108,093000,1074742170,3070,3060,3070,3060,14590
|
|
20241108,092900,1030023275,3065,3065,3065,3060,2187
|
|
20241108,092800,1023320255,3060,3055,3070,3055,7772
|
|
20241108,092700,999500925,3055,3055,3065,3050,16932
|
|
20241108,092600,947723840,3050,3055,3060,3050,2765
|
|
20241108,092500,939278675,3055,3050,3060,3050,5885
|
|
20241108,092400,921316960,3050,3055,3055,3050,7059
|
|
20241108,092300,899779835,3055,3060,3060,3050,16083
|
|
20241108,092200,850700175,3055,3060,3060,3055,4977
|
|
20241108,092100,835487850,3055,3060,3060,3055,4034
|
|
20241108,092000,823163950,3060,3065,3065,3060,5674
|
|
20241108,091900,805801025,3060,3060,3060,3055,7138
|
|
20241108,091800,783958755,3060,3060,3060,3060,5101
|
|
20241108,091700,768349695,3060,3055,3060,3055,9951
|
|
20241108,091600,737927530,3060,3055,3060,3055,588
|
|
20241108,091500,736128390,3055,3055,3060,3055,4742
|
|
20241108,091400,721631790,3060,3065,3065,3060,8154
|
|
20241108,091300,696657965,3065,3050,3065,3050,26796
|
|
20241108,091200,614741135,3055,3055,3055,3050,4437
|
|
20241108,091100,601205160,3050,3055,3060,3050,2938
|
|
20241108,091000,592229475,3055,3060,3060,3055,1812
|
|
20241108,090900,586692205,3060,3055,3060,3050,727
|
|
20241108,090800,584471075,3055,3050,3060,3050,8328
|
|
20241108,090700,559047545,3055,3055,3060,3050,7044
|
|
20241108,090600,537523650,3055,3050,3055,3045,21891
|
|
20241108,090500,470782220,3055,3070,3070,3050,19117
|
|
20241108,090400,412350690,3065,3060,3075,3055,12937
|
|
20241108,090300,372694235,3060,3060,3065,3050,16964
|
|
20241108,090200,320871300,3065,3090,3095,3065,29006
|
|
20241108,090100,231421210,3085,3055,3100,3050,51848
|
|
20241108,090000,71673705,3055,3035,3060,3035,17882
|