597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,185400,3151350410,3125,3125,3125,3125,20491
|
|
20241104,185300,3151350410,3125,3125,3125,3125,0
|
|
20241104,185200,3151350410,3125,3125,3125,3125,0
|
|
20241104,185100,3151350410,3125,3125,3125,3125,0
|
|
20241104,185000,3151350410,3125,3125,3125,3125,0
|
|
20241104,184900,3151350410,3125,3125,3125,3125,0
|
|
20241104,184800,3151350410,3125,3125,3125,3125,0
|
|
20241104,184700,3151350410,3125,3125,3125,3125,0
|
|
20241104,184600,3151350410,3125,3125,3125,3125,0
|
|
20241104,184500,3151350410,3125,3125,3125,3125,0
|
|
20241104,184400,3151350410,3125,3125,3125,3125,0
|
|
20241104,184300,3151350410,3125,3125,3125,3125,0
|
|
20241104,184200,3151350410,3125,3125,3125,3125,0
|
|
20241104,184100,3151350410,3125,3125,3125,3125,0
|
|
20241104,184000,3151350410,3125,3125,3125,3125,0
|
|
20241104,183900,3151350410,3125,3125,3125,3125,0
|
|
20241104,183800,3151350410,3125,3125,3125,3125,0
|
|
20241104,183700,3151350410,3125,3125,3125,3125,0
|
|
20241104,183600,3151350410,3125,3125,3125,3125,0
|
|
20241104,183500,3151350410,3125,3125,3125,3125,0
|
|
20241104,183400,3151350410,3125,3125,3125,3125,0
|
|
20241104,183300,3151350410,3125,3125,3125,3125,0
|
|
20241104,183200,3151350410,3125,3125,3125,3125,0
|
|
20241104,183100,3151350410,3125,3125,3125,3125,0
|
|
20241104,183000,3151350410,3125,3125,3125,3125,0
|
|
20241104,182900,3151350410,3125,3125,3125,3125,0
|
|
20241104,182800,3151350410,3125,3125,3125,3125,0
|
|
20241104,182700,3151350410,3125,3125,3125,3125,0
|
|
20241104,182600,3151350410,3125,3125,3125,3125,0
|
|
20241104,182500,3151350410,3125,3125,3125,3125,0
|
|
20241104,182400,3151350410,3125,3125,3125,3125,20491
|
|
20241104,182300,3151350410,3125,3125,3125,3125,0
|
|
20241104,182200,3151350410,3125,3125,3125,3125,0
|
|
20241104,182100,3151350410,3125,3125,3125,3125,0
|
|
20241104,182000,3151350410,3125,3125,3125,3125,0
|
|
20241104,181900,3151350410,3125,3125,3125,3125,0
|
|
20241104,181800,3151350410,3125,3125,3125,3125,0
|
|
20241104,181700,3151350410,3125,3125,3125,3125,0
|
|
20241104,181600,3151350410,3125,3125,3125,3125,0
|
|
20241104,181500,3151350410,3125,3125,3125,3125,0
|
|
20241104,181400,3151350410,3125,3125,3125,3125,0
|
|
20241104,181300,3151350410,3125,3125,3125,3125,0
|
|
20241104,181200,3151350410,3125,3125,3125,3125,0
|
|
20241104,181100,3151350410,3125,3125,3125,3125,0
|
|
20241104,181000,3151350410,3125,3125,3125,3125,0
|
|
20241104,180900,3151350410,3125,3125,3125,3125,0
|
|
20241104,180800,3151350410,3125,3125,3125,3125,0
|
|
20241104,180700,3151350410,3125,3125,3125,3125,0
|
|
20241104,180600,3151350410,3125,3125,3125,3125,0
|
|
20241104,180500,3151350410,3125,3125,3125,3125,0
|
|
20241104,180400,3151350410,3125,3125,3125,3125,0
|
|
20241104,180300,3151350410,3125,3125,3125,3125,0
|
|
20241104,180200,3151350410,3125,3125,3125,3125,0
|
|
20241104,180100,3151350410,3125,3125,3125,3125,0
|
|
20241104,180000,3151350410,3125,3125,3125,3125,0
|
|
20241104,175900,3151350410,3125,3125,3125,3125,0
|
|
20241104,175800,3151350410,3125,3125,3125,3125,0
|
|
20241104,175700,3151350410,3125,3125,3125,3125,0
|
|
20241104,175600,3151350410,3125,3125,3125,3125,0
|
|
20241104,175500,3151350410,3125,3125,3125,3125,0
|
|
20241104,175400,3151350410,3125,3125,3125,3125,20491
|
|
20241104,175300,3151350410,3125,3125,3125,3125,0
|
|
20241104,175200,3151350410,3125,3125,3125,3125,0
|
|
20241104,175100,3151350410,3125,3125,3125,3125,0
|
|
20241104,175000,3151350410,3125,3125,3125,3125,0
|
|
20241104,174900,3151350410,3125,3125,3125,3125,0
|
|
20241104,174800,3151350410,3125,3125,3125,3125,0
|
|
20241104,174700,3151350410,3125,3125,3125,3125,0
|
|
20241104,174600,3151350410,3125,3125,3125,3125,0
|
|
20241104,174500,3151350410,3125,3125,3125,3125,0
|
|
20241104,174400,3151350410,3125,3125,3125,3125,0
|
|
20241104,174300,3151350410,3125,3125,3125,3125,0
|
|
20241104,174200,3151350410,3125,3125,3125,3125,0
|
|
20241104,174100,3151350410,3125,3125,3125,3125,0
|
|
20241104,174000,3151350410,3125,3125,3125,3125,0
|
|
20241104,173900,3151350410,3125,3125,3125,3125,0
|
|
20241104,173800,3151350410,3125,3125,3125,3125,0
|
|
20241104,173700,3151350410,3125,3125,3125,3125,0
|
|
20241104,173600,3151350410,3125,3125,3125,3125,0
|
|
20241104,173500,3151350410,3125,3125,3125,3125,0
|
|
20241104,173400,3151350410,3125,3125,3125,3125,0
|
|
20241104,173300,3151350410,3125,3125,3125,3125,0
|
|
20241104,173200,3151350410,3125,3125,3125,3125,0
|
|
20241104,173100,3151350410,3125,3125,3125,3125,0
|
|
20241104,173000,3151350410,3125,3125,3125,3125,0
|
|
20241104,172900,3151350410,3125,3125,3125,3125,0
|
|
20241104,172800,3151350410,3125,3125,3125,3125,0
|
|
20241104,172700,3151350410,3125,3125,3125,3125,0
|
|
20241104,172600,3151350410,3125,3125,3125,3125,0
|
|
20241104,172500,3151350410,3125,3125,3125,3125,0
|
|
20241104,172400,3151350410,3125,3125,3125,3125,20491
|
|
20241104,172300,3151350410,3125,3125,3125,3125,0
|
|
20241104,172200,3151350410,3125,3125,3125,3125,0
|
|
20241104,172100,3151350410,3125,3125,3125,3125,0
|
|
20241104,172000,3151350410,3125,3125,3125,3125,0
|
|
20241104,171900,3151350410,3125,3125,3125,3125,0
|
|
20241104,171800,3151350410,3125,3125,3125,3125,0
|
|
20241104,171700,3151350410,3125,3125,3125,3125,0
|
|
20241104,171600,3151350410,3125,3125,3125,3125,0
|
|
20241104,171500,3151350410,3125,3125,3125,3125,0
|
|
20241104,171400,3151350410,3125,3125,3125,3125,0
|
|
20241104,171300,3151350410,3125,3125,3125,3125,0
|
|
20241104,171200,3151350410,3125,3125,3125,3125,0
|
|
20241104,171100,3151350410,3125,3125,3125,3125,0
|
|
20241104,171000,3151350410,3125,3125,3125,3125,0
|
|
20241104,170900,3151350410,3125,3125,3125,3125,0
|
|
20241104,170800,3151350410,3125,3125,3125,3125,0
|
|
20241104,170700,3151350410,3125,3125,3125,3125,0
|
|
20241104,170600,3151350410,3125,3125,3125,3125,0
|
|
20241104,170500,3151350410,3125,3125,3125,3125,0
|
|
20241104,170400,3151350410,3125,3125,3125,3125,0
|
|
20241104,170300,3151350410,3125,3125,3125,3125,0
|
|
20241104,170200,3151350410,3125,3125,3125,3125,0
|
|
20241104,170100,3151350410,3125,3125,3125,3125,0
|
|
20241104,170000,3151350410,3125,3125,3125,3125,0
|
|
20241104,165900,3151350410,3125,3125,3125,3125,0
|
|
20241104,165800,3151350410,3125,3125,3125,3125,0
|
|
20241104,165700,3151350410,3125,3125,3125,3125,0
|
|
20241104,165600,3151350410,3125,3125,3125,3125,0
|
|
20241104,165500,3151350410,3125,3125,3125,3125,0
|
|
20241104,165400,3151350410,3125,3125,3125,3125,20491
|
|
20241104,165300,3151350410,3125,3125,3125,3125,0
|
|
20241104,165200,3151350410,3125,3125,3125,3125,0
|
|
20241104,165100,3151350410,3125,3125,3125,3125,0
|
|
20241104,165000,3151350410,3125,3125,3125,3125,0
|
|
20241104,164900,3151350410,3125,3125,3125,3125,0
|
|
20241104,164800,3151350410,3125,3125,3125,3125,0
|
|
20241104,164700,3151350410,3125,3125,3125,3125,0
|
|
20241104,164600,3151350410,3125,3125,3125,3125,0
|
|
20241104,164500,3151350410,3125,3125,3125,3125,0
|
|
20241104,164400,3151350410,3125,3125,3125,3125,0
|
|
20241104,164300,3151350410,3125,3125,3125,3125,0
|
|
20241104,164200,3151350410,3125,3125,3125,3125,0
|
|
20241104,164100,3151350410,3125,3125,3125,3125,0
|
|
20241104,164000,3151350410,3125,3125,3125,3125,0
|
|
20241104,163900,3151350410,3125,3125,3125,3125,0
|
|
20241104,163800,3151350410,3125,3125,3125,3125,0
|
|
20241104,163700,3151350410,3125,3125,3125,3125,0
|
|
20241104,163600,3151350410,3125,3125,3125,3125,0
|
|
20241104,163500,3151350410,3125,3125,3125,3125,0
|
|
20241104,163400,3151350410,3125,3125,3125,3125,0
|
|
20241104,163300,3151350410,3125,3125,3125,3125,0
|
|
20241104,163200,3151350410,3125,3125,3125,3125,0
|
|
20241104,163100,3151350410,3125,3125,3125,3125,0
|
|
20241104,163000,3151350410,3125,3125,3125,3125,0
|
|
20241104,162900,3151350410,3125,3125,3125,3125,0
|
|
20241104,162800,3151350410,3125,3125,3125,3125,0
|
|
20241104,162700,3151350410,3125,3125,3125,3125,0
|
|
20241104,162600,3151350410,3125,3125,3125,3125,0
|
|
20241104,162500,3151350410,3125,3125,3125,3125,0
|
|
20241104,162400,3151350410,3125,3125,3125,3125,20491
|
|
20241104,162300,3151350410,3125,3125,3125,3125,0
|
|
20241104,162200,3151350410,3125,3125,3125,3125,0
|
|
20241104,162100,3151350410,3125,3125,3125,3125,0
|
|
20241104,162000,3151350410,3125,3125,3125,3125,0
|
|
20241104,161900,3151350410,3125,3125,3125,3125,0
|
|
20241104,161800,3151350410,3125,3125,3125,3125,0
|
|
20241104,161700,3151350410,3125,3125,3125,3125,0
|
|
20241104,161600,3151350410,3125,3125,3125,3125,0
|
|
20241104,161500,3151350410,3125,3125,3125,3125,0
|
|
20241104,161400,3151350410,3125,3125,3125,3125,0
|
|
20241104,161300,3151350410,3125,3125,3125,3125,0
|
|
20241104,161200,3151350410,3125,3125,3125,3125,0
|
|
20241104,161100,3151350410,3125,3125,3125,3125,0
|
|
20241104,161000,3151350410,3125,3125,3125,3125,0
|
|
20241104,160900,3151350410,3125,3125,3125,3125,0
|
|
20241104,160800,3151350410,3125,3125,3125,3125,0
|
|
20241104,160700,3151350410,3125,3125,3125,3125,0
|
|
20241104,160600,3151350410,3125,3125,3125,3125,0
|
|
20241104,160500,3151350410,3125,3125,3125,3125,0
|
|
20241104,160400,3151350410,3125,3125,3125,3125,0
|
|
20241104,160300,3151350410,3125,3125,3125,3125,0
|
|
20241104,160200,3151350410,3125,3125,3125,3125,0
|
|
20241104,160100,3151350410,3125,3125,3125,3125,0
|
|
20241104,160000,3151350410,3125,3125,3125,3125,0
|
|
20241104,155900,3151350410,3125,3125,3125,3125,0
|
|
20241104,155800,3151350410,3125,3125,3125,3125,0
|
|
20241104,155700,3151350410,3125,3125,3125,3125,0
|
|
20241104,155600,3151350410,3125,3125,3125,3125,0
|
|
20241104,155500,3151350410,3125,3125,3125,3125,0
|
|
20241104,155400,3151350410,3125,3125,3125,3125,20491
|
|
20241104,155300,3151350410,3125,3125,3125,3125,0
|
|
20241104,155200,3151350410,3125,3125,3125,3125,0
|
|
20241104,155100,3151350410,3125,3125,3125,3125,0
|
|
20241104,155000,3151350410,3125,3125,3125,3125,0
|
|
20241104,154900,3151350410,3125,3125,3125,3125,0
|
|
20241104,154800,3151350410,3125,3125,3125,3125,0
|
|
20241104,154700,3151350410,3125,3125,3125,3125,0
|
|
20241104,154600,3151350410,3125,3125,3125,3125,0
|
|
20241104,154500,3151350410,3125,3125,3125,3125,0
|
|
20241104,154400,3151350410,3125,3125,3125,3125,0
|
|
20241104,154300,3151350410,3125,3125,3125,3125,0
|
|
20241104,154200,3151350410,3125,3125,3125,3125,0
|
|
20241104,154100,3151350410,3125,3125,3125,3125,0
|
|
20241104,154000,3151350410,3125,3125,3125,3125,0
|
|
20241104,153900,3151350410,3125,3125,3125,3125,0
|
|
20241104,153800,3151350410,3125,3125,3125,3125,0
|
|
20241104,153700,3151350410,3125,3125,3125,3125,0
|
|
20241104,153600,3151350410,3125,3125,3125,3125,0
|
|
20241104,153500,3151350410,3125,3125,3125,3125,0
|
|
20241104,153400,3151350410,3125,3125,3125,3125,0
|
|
20241104,153300,3151350410,3125,3125,3125,3125,0
|
|
20241104,153200,3151350410,3125,3125,3125,3125,0
|
|
20241104,153100,3151350410,3125,3125,3125,3125,0
|
|
20241104,153000,3151350410,3125,3125,3125,3125,20491
|
|
20241104,152900,3087316035,3120,3120,3120,3120,0
|
|
20241104,152800,3087316035,3120,3120,3120,3120,0
|
|
20241104,152700,3087316035,3120,3120,3120,3120,0
|
|
20241104,152600,3087316035,3120,3120,3120,3120,0
|
|
20241104,152500,3087316035,3120,3120,3120,3120,0
|
|
20241104,152400,3087316035,3120,3120,3120,3120,0
|
|
20241104,152300,3087316035,3120,3120,3120,3120,0
|
|
20241104,152200,3087316035,3120,3120,3120,3120,0
|
|
20241104,152100,3087316035,3120,3120,3120,3120,0
|
|
20241104,152000,3087316035,3120,3120,3120,3120,0
|
|
20241104,151900,3087316035,3120,3135,3135,3120,15230
|
|
20241104,151800,3039753140,3135,3135,3135,3135,1858
|
|
20241104,151700,3033928310,3135,3130,3135,3130,818
|
|
20241104,151600,3031367915,3135,3130,3135,3125,564
|
|
20241104,151500,3029602630,3125,3135,3135,3125,17211
|
|
20241104,151400,2975708455,3135,3135,3140,3135,875
|
|
20241104,151300,2972964990,3140,3145,3145,3140,8216
|
|
20241104,151200,2947158870,3145,3140,3145,3140,6738
|
|
20241104,151100,2925986545,3140,3135,3140,3135,7291
|
|
20241104,151000,2903124235,3135,3130,3135,3130,5820
|
|
20241104,150900,2884902295,3125,3125,3130,3125,3912
|
|
20241104,150800,2872673850,3130,3125,3130,3125,3995
|
|
20241104,150700,2860178860,3125,3125,3130,3125,10413
|
|
20241104,150600,2827633590,3120,3125,3125,3120,4304
|
|
20241104,150500,2814196705,3125,3125,3125,3125,2367
|
|
20241104,150400,2806799830,3125,3130,3130,3120,7192
|
|
20241104,150300,2784338135,3125,3130,3130,3120,5035
|
|
20241104,150200,2768603355,3125,3130,3130,3125,1033
|
|
20241104,150100,2765372530,3130,3125,3130,3125,2492
|
|
20241104,150000,2757578220,3130,3130,3130,3130,61
|
|
20241104,145900,2757387290,3125,3125,3130,3125,2376
|
|
20241104,145800,2749959460,3125,3135,3135,3125,4357
|
|
20241104,145700,2736324600,3130,3130,3135,3130,797
|
|
20241104,145600,2733828400,3135,3140,3140,3135,1683
|
|
20241104,145500,2728552145,3135,3130,3135,3130,1753
|
|
20241104,145400,2723060810,3135,3130,3135,3130,1178
|
|
20241104,145300,2719369855,3130,3135,3135,3130,3345
|
|
20241104,145200,2708899500,3135,3135,3140,3135,1323
|
|
20241104,145100,2704750895,3140,3135,3140,3130,617
|
|
20241104,145000,2702814465,3135,3145,3145,3135,16117
|
|
20241104,144900,2652230315,3145,3140,3145,3140,1970
|
|
20241104,144800,2646039135,3140,3140,3145,3140,711
|
|
20241104,144700,2643804615,3145,3140,3145,3140,4763
|
|
20241104,144600,2628841520,3145,3150,3150,3140,959
|
|
20241104,144500,2625824515,3145,3145,3145,3140,1309
|
|
20241104,144400,2621708700,3145,3150,3150,3145,4364
|
|
20241104,144300,2607983765,3145,3150,3150,3145,65
|
|
20241104,144200,2607779300,3150,3150,3150,3150,21
|
|
20241104,144100,2607713150,3150,3155,3155,3150,1056
|
|
20241104,144000,2604386650,3150,3155,3155,3145,468
|
|
20241104,143900,2602912195,3150,3155,3155,3150,1427
|
|
20241104,143800,2598415560,3155,3150,3155,3150,6486
|
|
20241104,143700,2577984650,3150,3155,3155,3145,2949
|
|
20241104,143600,2568688525,3150,3150,3150,3150,50
|
|
20241104,143500,2568531025,3150,3150,3155,3150,36
|
|
20241104,143400,2568417620,3150,3150,3150,3150,50
|
|
20241104,143300,2568260120,3155,3155,3155,3155,1
|
|
20241104,143200,2568256965,3150,3160,3160,3150,744
|
|
20241104,143100,2565906425,3160,3150,3160,3150,1560
|
|
20241104,143000,2560984635,3150,3155,3155,3150,588
|
|
20241104,142900,2559132110,3160,3150,3160,3150,16186
|
|
20241104,142800,2508100880,3150,3150,3150,3150,33
|
|
20241104,142700,2507996930,3145,3145,3145,3145,1202
|
|
20241104,142600,2504216640,3145,3140,3145,3140,5097
|
|
20241104,142500,2488187580,3140,3140,3140,3140,31
|
|
20241104,142400,2488090240,3145,3140,3145,3140,1575
|
|
20241104,142300,2483144615,3140,3140,3140,3140,1000
|
|
20241104,142200,2480004615,3140,3145,3145,3140,1200
|
|
20241104,142100,2476231615,3140,3140,3140,3140,0
|
|
20241104,142000,2476231615,3140,3145,3145,3140,5583
|
|
20241104,141900,2458700945,3145,3145,3145,3145,88
|
|
20241104,141800,2458424185,3140,3145,3145,3140,202
|
|
20241104,141700,2457789895,3145,3145,3145,3145,152
|
|
20241104,141600,2457311855,3145,3140,3145,3140,51
|
|
20241104,141500,2457151710,3145,3140,3145,3140,339
|
|
20241104,141400,2456087055,3140,3145,3145,3140,1001
|
|
20241104,141300,2452943910,3145,3145,3145,3145,12
|
|
20241104,141200,2452906170,3145,3145,3145,3140,463
|
|
20241104,141100,2451451770,3140,3145,3145,3140,3001
|
|
20241104,141000,2442028625,3140,3145,3145,3140,563
|
|
20241104,140900,2440260440,3145,3145,3145,3140,322
|
|
20241104,140800,2439248855,3140,3140,3140,3140,0
|
|
20241104,140700,2439248855,3140,3145,3145,3140,240
|
|
20241104,140600,2438494985,3145,3145,3145,3145,51
|
|
20241104,140500,2438334590,3145,3145,3145,3140,1521
|
|
20241104,140400,2433551055,3140,3145,3145,3140,125
|
|
20241104,140300,2433158430,3145,3145,3145,3145,8
|
|
20241104,140200,2433133270,3140,3150,3150,3140,1052
|
|
20241104,140100,2429829905,3150,3145,3150,3140,108
|
|
20241104,140000,2429490235,3145,3145,3145,3145,16
|
|
20241104,135900,2429439915,3145,3150,3150,3145,820
|
|
20241104,135800,2426860920,3150,3145,3150,3145,985
|
|
20241104,135700,2423760670,3150,3150,3150,3150,4
|
|
20241104,135600,2423748070,3145,3145,3150,3145,1602
|
|
20241104,135500,2418709770,3150,3150,3150,3150,21
|
|
20241104,135400,2418643620,3150,3150,3150,3150,3
|
|
20241104,135300,2418634170,3150,3150,3150,3150,11
|
|
20241104,135200,2418599520,3145,3145,3145,3145,501
|
|
20241104,135100,2417023875,3145,3150,3150,3145,6
|
|
20241104,135000,2417005000,3145,3145,3150,3145,722
|
|
20241104,134900,2414733745,3145,3145,3145,3145,1035
|
|
20241104,134800,2411478670,3145,3145,3145,3145,2467
|
|
20241104,134700,2403719955,3150,3150,3150,3150,501
|
|
20241104,134600,2402141805,3150,3150,3150,3145,117
|
|
20241104,134500,2401773265,3150,3150,3150,3145,2420
|
|
20241104,134400,2394162355,3145,3145,3150,3145,215
|
|
20241104,134300,2393486075,3150,3150,3150,3150,254
|
|
20241104,134200,2392685975,3150,3145,3150,3145,152
|
|
20241104,134100,2392207180,3145,3145,3145,3145,1015
|
|
20241104,134000,2389015005,3150,3150,3150,3145,46
|
|
20241104,133900,2388870175,3150,3145,3150,3145,404
|
|
20241104,133800,2387599325,3150,3150,3150,3150,151
|
|
20241104,133700,2387123675,3145,3150,3150,3145,622
|
|
20241104,133600,2385166080,3150,3150,3150,3150,5
|
|
20241104,133500,2385150330,3150,3150,3150,3145,442
|
|
20241104,133400,2383758100,3145,3145,3145,3145,765
|
|
20241104,133300,2381352175,3150,3150,3150,3150,102
|
|
20241104,133200,2381030875,3145,3145,3145,3145,1000
|
|
20241104,133100,2377885875,3145,3145,3145,3145,1563
|
|
20241104,133000,2372970240,3145,3145,3150,3145,1039
|
|
20241104,132900,2369702410,3150,3145,3150,3145,2019
|
|
20241104,132800,2363352560,3145,3145,3145,3145,1034
|
|
20241104,132700,2360100630,3145,3145,3145,3145,3716
|
|
20241104,132600,2348413810,3140,3145,3145,3140,104
|
|
20241104,132500,2348087240,3145,3145,3145,3140,1202
|
|
20241104,132400,2344312950,3140,3145,3145,3140,330
|
|
20241104,132300,2343275740,3140,3140,3140,3140,1400
|
|
20241104,132200,2338879740,3140,3145,3145,3140,523
|
|
20241104,132100,2337234910,3145,3145,3145,3140,448
|
|
20241104,132000,2335826015,3145,3145,3145,3145,1982
|
|
20241104,131900,2329592625,3145,3145,3145,3145,628
|
|
20241104,131800,2327617565,3145,3150,3150,3145,1402
|
|
20241104,131700,2323208245,3145,3145,3145,3145,312
|
|
20241104,131600,2322227005,3150,3145,3150,3145,4
|
|
20241104,131500,2322214410,3150,3145,3150,3145,1528
|
|
20241104,131400,2317408840,3145,3145,3145,3145,4
|
|
20241104,131300,2317396260,3145,3145,3145,3140,2063
|
|
20241104,131200,2310918425,3140,3140,3140,3140,2436
|
|
20241104,131100,2303269385,3145,3145,3150,3140,3936
|
|
20241104,131000,2290893760,3140,3140,3140,3140,15
|
|
20241104,130900,2290846660,3145,3145,3145,3145,0
|
|
20241104,130800,2290846660,3145,3140,3145,3140,5985
|
|
20241104,130700,2272053755,3140,3140,3140,3140,6421
|
|
20241104,130600,2251891815,3145,3140,3145,3140,73
|
|
20241104,130500,2251662515,3145,3145,3145,3140,68
|
|
20241104,130400,2251448725,3145,3145,3145,3145,6
|
|
20241104,130300,2251429855,3145,3140,3145,3140,1304
|
|
20241104,130200,2247335280,3145,3145,3145,3145,3
|
|
20241104,130100,2247325845,3145,3145,3145,3145,17
|
|
20241104,130000,2247272380,3140,3140,3145,3140,653
|
|
20241104,125900,2245221945,3140,3135,3140,3135,150
|
|
20241104,125800,2244751325,3140,3140,3145,3140,656
|
|
20241104,125700,2242691395,3140,3145,3145,3140,2521
|
|
20241104,125600,2234769950,3145,3145,3145,3145,534
|
|
20241104,125500,2233090520,3145,3140,3145,3135,1776
|
|
20241104,125400,2227513910,3140,3140,3140,3140,811
|
|
20241104,125300,2224967370,3140,3135,3140,3135,263
|
|
20241104,125200,2224142630,3140,3140,3140,3140,4
|
|
20241104,125100,2224130070,3140,3140,3140,3140,22
|
|
20241104,125000,2224060990,3140,3140,3145,3140,3352
|
|
20241104,124900,2213535705,3140,3140,3140,3140,2
|
|
20241104,124800,2213529425,3140,3140,3140,3140,1500
|
|
20241104,124700,2208819425,3145,3145,3145,3145,398
|
|
20241104,124600,2207567715,3145,3140,3145,3140,349
|
|
20241104,124500,2206471445,3145,3150,3150,3145,130
|
|
20241104,124400,2206062270,3150,3150,3150,3150,24
|
|
20241104,124300,2205986670,3150,3145,3150,3140,2187
|
|
20241104,124200,2199108855,3145,3145,3145,3145,212
|
|
20241104,124100,2198442115,3140,3140,3145,3140,384
|
|
20241104,124000,2197236300,3140,3140,3140,3140,557
|
|
20241104,123900,2195487320,3140,3140,3140,3135,1501
|
|
20241104,123800,2190774185,3140,3140,3140,3140,267
|
|
20241104,123700,2189935805,3140,3140,3140,3140,2
|
|
20241104,123600,2189929525,3140,3140,3140,3135,1646
|
|
20241104,123500,2184762585,3140,3140,3140,3140,7
|
|
20241104,123400,2184740605,3135,3140,3140,3135,142
|
|
20241104,123300,2184294830,3135,3140,3140,3135,122
|
|
20241104,123200,2183912255,3140,3140,3140,3135,1726
|
|
20241104,123100,2178494905,3140,3140,3140,3135,140
|
|
20241104,123000,2178055495,3140,3140,3140,3140,1011
|
|
20241104,122900,2174880955,3140,3145,3145,3140,66
|
|
20241104,122800,2174673695,3145,3145,3145,3145,2
|
|
20241104,122700,2174667405,3145,3145,3145,3140,110
|
|
20241104,122600,2174321955,3145,3145,3145,3145,5
|
|
20241104,122500,2174306230,3145,3140,3145,3140,747
|
|
20241104,122400,2171958135,3145,3145,3145,3145,285
|
|
20241104,122300,2171061810,3145,3140,3145,3140,950
|
|
20241104,122200,2168078625,3145,3140,3150,3140,736
|
|
20241104,122100,2165767485,3150,3150,3150,3145,16805
|
|
20241104,122000,2112914750,3150,3150,3150,3145,869
|
|
20241104,121900,2110181225,3145,3145,3150,3145,7836
|
|
20241104,121800,2085537000,3140,3135,3140,3135,832
|
|
20241104,121700,2082927620,3135,3140,3140,3135,313
|
|
20241104,121600,2081946300,3140,3135,3140,3130,20
|
|
20241104,121500,2081883575,3130,3130,3135,3130,407
|
|
20241104,121400,2080609640,3140,3140,3140,3140,1182
|
|
20241104,121300,2076898160,3140,3140,3140,3140,1
|
|
20241104,121200,2076895020,3140,3140,3140,3135,165
|
|
20241104,121100,2076376935,3140,3130,3140,3130,112
|
|
20241104,121000,2076025265,3135,3135,3135,3135,1097
|
|
20241104,120900,2072586170,3135,3135,3135,3130,1701
|
|
20241104,120800,2067257410,3135,3135,3135,3130,163
|
|
20241104,120700,2066746905,3135,3130,3135,3130,128
|
|
20241104,120600,2066345790,3130,3135,3135,3130,1007
|
|
20241104,120500,2063193865,3135,3135,3135,3130,151
|
|
20241104,120400,2062721205,3135,3135,3135,3135,2602
|
|
20241104,120300,2054563935,3135,3140,3140,3135,80
|
|
20241104,120200,2054312885,3140,3140,3140,3140,2
|
|
20241104,120100,2054306605,3140,3140,3145,3140,1738
|
|
20241104,120000,2048849130,3140,3135,3140,3135,192
|
|
20241104,115900,2048247075,3135,3140,3140,3135,40
|
|
20241104,115800,2048121625,3135,3135,3135,3135,14
|
|
20241104,115700,2048077735,3140,3135,3140,3135,445
|
|
20241104,115600,2046682040,3135,3135,3135,3135,225
|
|
20241104,115500,2045976665,3140,3140,3140,3140,3219
|
|
20241104,115400,2035869005,3140,3135,3140,3135,306
|
|
20241104,115300,2034909665,3135,3140,3140,3135,2330
|
|
20241104,115200,2027605100,3140,3140,3145,3140,441
|
|
20241104,115100,2026219605,3140,3145,3145,3140,287
|
|
20241104,115000,2025318365,3145,3140,3145,3140,198
|
|
20241104,114900,2024696500,3145,3140,3145,3140,301
|
|
20241104,114800,2023751355,3140,3140,3140,3140,4163
|
|
20241104,114700,2010679535,3140,3140,3140,3140,2575
|
|
20241104,114600,2002594035,3140,3140,3140,3140,6801
|
|
20241104,114500,1981238895,3140,3140,3140,3140,1
|
|
20241104,114400,1981235755,3140,3140,3140,3135,284
|
|
20241104,114300,1980344065,3140,3140,3140,3135,1438
|
|
20241104,114200,1975834915,3135,3140,3140,3135,440
|
|
20241104,114100,1974453585,3140,3140,3140,3140,3
|
|
20241104,114000,1974444165,3140,3140,3140,3135,1390
|
|
20241104,113900,1970086340,3140,3140,3140,3135,405
|
|
20241104,113800,1968816655,3135,3130,3140,3130,2329
|
|
20241104,113700,1961515830,3130,3130,3130,3120,6478
|
|
20241104,113600,1941244905,3130,3125,3130,3125,5736
|
|
20241104,113500,1923306225,3130,3135,3135,3130,12
|
|
20241104,113400,1923268660,3130,3125,3130,3125,682
|
|
20241104,113300,1921135900,3120,3130,3130,3120,1942
|
|
20241104,113200,1915070435,3125,3125,3125,3125,110
|
|
20241104,113100,1914726685,3135,3125,3135,3125,53
|
|
20241104,113000,1914560540,3135,3130,3135,3130,6380
|
|
20241104,112900,1894563800,3130,3125,3130,3125,26
|
|
20241104,112800,1894482490,3130,3130,3130,3120,1572
|
|
20241104,112700,1889575305,3130,3125,3130,3125,586
|
|
20241104,112600,1887741130,3125,3130,3130,3125,75
|
|
20241104,112500,1887506625,3130,3125,3130,3125,121
|
|
20241104,112400,1887128445,3120,3125,3125,3120,15
|
|
20241104,112300,1887081640,3125,3125,3125,3125,321
|
|
20241104,112200,1886078515,3125,3125,3125,3125,233
|
|
20241104,112100,1885350390,3120,3125,3125,3120,2051
|
|
20241104,112000,1878950265,3125,3120,3125,3120,314
|
|
20241104,111900,1877970015,3120,3120,3120,3120,610
|
|
20241104,111800,1876066815,3125,3125,3125,3115,32
|
|
20241104,111700,1875967075,3125,3120,3125,3120,45
|
|
20241104,111600,1875826665,3125,3120,3125,3120,132
|
|
20241104,111500,1875414790,3120,3115,3120,3115,1234
|
|
20241104,111400,1871567210,3115,3115,3115,3115,441
|
|
20241104,111300,1870193495,3115,3115,3115,3115,429
|
|
20241104,111200,1868857160,3115,3115,3115,3115,61
|
|
20241104,111100,1868667145,3110,3115,3115,3110,1034
|
|
20241104,111000,1865451305,3115,3120,3120,3115,336
|
|
20241104,110900,1864404510,3120,3115,3120,3115,262
|
|
20241104,110800,1863588245,3115,3110,3115,3110,543
|
|
20241104,110700,1861896815,3105,3115,3115,3105,145
|
|
20241104,110600,1861446405,3105,3115,3115,3105,1699
|
|
20241104,110500,1856166820,3115,3115,3115,3110,444
|
|
20241104,110400,1854785630,3115,3110,3115,3110,842
|
|
20241104,110300,1852167000,3115,3115,3115,3115,185
|
|
20241104,110200,1851590725,3120,3115,3120,3115,1381
|
|
20241104,110100,1847288905,3115,3115,3115,3115,14
|
|
20241104,110000,1847245295,3120,3120,3120,3120,18
|
|
20241104,105900,1847189135,3120,3115,3120,3115,1942
|
|
20241104,105800,1841138955,3120,3120,3120,3115,1196
|
|
20241104,105700,1837409330,3120,3120,3120,3115,714
|
|
20241104,105600,1835184875,3120,3120,3120,3120,468
|
|
20241104,105500,1833724715,3120,3125,3125,3120,526
|
|
20241104,105400,1832082980,3125,3120,3125,3120,402
|
|
20241104,105300,1830828720,3115,3120,3120,3115,144
|
|
20241104,105200,1830379850,3120,3115,3120,3115,202
|
|
20241104,105100,1829749615,3110,3120,3120,3110,2971
|
|
20241104,105000,1820480295,3120,3110,3120,3110,2138
|
|
20241104,104900,1813830915,3120,3105,3120,3105,1027
|
|
20241104,104800,1810642000,3110,3125,3130,3110,51639
|
|
20241104,104700,1649880900,3120,3135,3135,3120,8565
|
|
20241104,104600,1623131895,3135,3135,3140,3130,2375
|
|
20241104,104500,1615687930,3135,3135,3135,3135,1
|
|
20241104,104400,1615684795,3130,3135,3135,3130,139
|
|
20241104,104300,1615249600,3135,3135,3135,3135,2
|
|
20241104,104200,1615243330,3135,3140,3140,3135,150
|
|
20241104,104100,1614772830,3140,3140,3140,3130,854
|
|
20241104,104000,1612097185,3140,3130,3140,3125,1516
|
|
20241104,103900,1607351855,3135,3130,3135,3130,56
|
|
20241104,103800,1607176460,3135,3135,3135,3135,6
|
|
20241104,103700,1607157650,3125,3130,3135,3125,1956
|
|
20241104,103600,1601043115,3135,3135,3135,3135,21
|
|
20241104,103500,1600977280,3135,3125,3135,3125,462
|
|
20241104,103400,1599530320,3125,3130,3130,3125,1704
|
|
20241104,103300,1594202480,3125,3125,3135,3125,3719
|
|
20241104,103200,1582580280,3125,3135,3135,3125,251
|
|
20241104,103100,1581794795,3135,3140,3140,3135,98
|
|
20241104,103000,1581487080,3120,3135,3140,3120,8294
|
|
20241104,102900,1555606030,3145,3145,3145,3145,370
|
|
20241104,102800,1554442380,3145,3130,3145,3125,3972
|
|
20241104,102700,1541978445,3130,3130,3130,3130,550
|
|
20241104,102600,1540256945,3130,3130,3130,3125,453
|
|
20241104,102500,1538841305,3125,3130,3130,3125,1494
|
|
20241104,102400,1534167550,3130,3125,3130,3120,294
|
|
20241104,102300,1533249590,3125,3135,3135,3125,27
|
|
20241104,102200,1533165100,3125,3130,3135,3125,2988
|
|
20241104,102100,1523813120,3130,3130,3135,3125,2558
|
|
20241104,102000,1515799095,3125,3125,3125,3125,134
|
|
20241104,101900,1515380345,3125,3125,3135,3120,3107
|
|
20241104,101800,1505667155,3130,3130,3130,3125,1658
|
|
20241104,101700,1500483000,3130,3130,3130,3125,501
|
|
20241104,101600,1498914875,3130,3125,3130,3125,2095
|
|
20241104,101500,1492363020,3125,3110,3125,3110,1654
|
|
20241104,101400,1487202775,3120,3110,3120,3110,2839
|
|
20241104,101300,1478373385,3110,3115,3120,3110,3126
|
|
20241104,101200,1468635860,3115,3110,3120,3110,780
|
|
20241104,101100,1466207160,3110,3105,3120,3105,441
|
|
20241104,101000,1464834195,3110,3115,3115,3110,3268
|
|
20241104,100900,1454663205,3115,3110,3120,3105,7016
|
|
20241104,100800,1432814555,3110,3105,3110,3105,2928
|
|
20241104,100700,1423719615,3105,3090,3105,3090,2508
|
|
20241104,100600,1415945350,3090,3095,3100,3090,5748
|
|
20241104,100500,1398169900,3090,3100,3105,3075,13364
|
|
20241104,100400,1356984135,3100,3080,3100,3080,145
|
|
20241104,100300,1356537415,3080,3100,3105,3080,7191
|
|
20241104,100200,1334358180,3080,3090,3100,3080,9603
|
|
20241104,100100,1304685695,3080,3075,3090,3075,495
|
|
20241104,100000,1303161025,3080,3090,3090,3075,857
|
|
20241104,095900,1300519610,3075,3075,3090,3075,5825
|
|
20241104,095800,1282601835,3075,3080,3090,3075,4681
|
|
20241104,095700,1268177380,3085,3085,3085,3075,2315
|
|
20241104,095600,1261045300,3085,3085,3090,3075,3115
|
|
20241104,095500,1251463700,3085,3090,3090,3075,3598
|
|
20241104,095400,1240377455,3090,3080,3100,3080,549
|
|
20241104,095300,1238681510,3080,3090,3100,3080,7122
|
|
20241104,095200,1216675275,3085,3085,3090,3085,6948
|
|
20241104,095100,1195235445,3085,3090,3090,3085,652
|
|
20241104,095000,1193222615,3095,3095,3095,3085,55
|
|
20241104,094900,1193052400,3090,3080,3090,3080,2920
|
|
20241104,094800,1184032160,3085,3080,3095,3080,3358
|
|
20241104,094700,1173669115,3095,3080,3095,3075,3826
|
|
20241104,094600,1161862445,3085,3085,3090,3075,2862
|
|
20241104,094500,1153053960,3080,3090,3090,3075,18081
|
|
20241104,094400,1097400220,3095,3090,3095,3090,1913
|
|
20241104,094300,1091488950,3090,3070,3090,3070,5344
|
|
20241104,094200,1075036315,3070,3075,3075,3070,5416
|
|
20241104,094100,1058396430,3075,3075,3075,3060,25429
|
|
20241104,094000,980394045,3075,3085,3085,3070,17346
|
|
20241104,093900,926990330,3095,3105,3110,3090,17970
|
|
20241104,093800,871334130,3110,3125,3125,3110,26047
|
|
20241104,093700,790278900,3125,3125,3125,3115,7916
|
|
20241104,093600,765604270,3120,3120,3125,3115,882
|
|
20241104,093500,762852915,3120,3125,3125,3120,782
|
|
20241104,093400,760412980,3130,3130,3130,3120,902
|
|
20241104,093300,757597840,3130,3130,3130,3125,38
|
|
20241104,093200,757479050,3125,3130,3130,3120,2379
|
|
20241104,093100,750045405,3130,3125,3130,3120,1420
|
|
20241104,093000,745607600,3125,3125,3125,3120,4594
|
|
20241104,092900,731274225,3125,3125,3130,3120,2823
|
|
20241104,092800,722460535,3125,3125,3130,3120,827
|
|
20241104,092700,719876320,3130,3125,3130,3120,3138
|
|
20241104,092600,710079245,3125,3125,3125,3120,1890
|
|
20241104,092500,704180695,3125,3130,3130,3120,6266
|
|
20241104,092400,684602485,3135,3135,3135,3130,2989
|
|
20241104,092300,675241135,3125,3135,3135,3125,518
|
|
20241104,092200,673617225,3125,3130,3135,3125,1069
|
|
20241104,092100,670275365,3135,3120,3135,3120,1387
|
|
20241104,092000,665939020,3120,3130,3130,3115,5200
|
|
20241104,091900,649708230,3120,3130,3130,3120,1312
|
|
20241104,091800,645613740,3120,3130,3135,3115,8301
|
|
20241104,091700,619684085,3115,3120,3135,3115,14318
|
|
20241104,091600,575030905,3125,3120,3125,3120,2549
|
|
20241104,091500,567065620,3120,3140,3145,3120,17804
|
|
20241104,091400,511302165,3145,3145,3145,3140,6429
|
|
20241104,091300,491102650,3140,3145,3145,3140,2844
|
|
20241104,091200,482171170,3140,3135,3140,3135,521
|
|
20241104,091100,480536595,3135,3135,3145,3135,5598
|
|
20241104,091000,462938465,3135,3130,3135,3125,5419
|
|
20241104,090900,445975535,3130,3125,3130,3125,7189
|
|
20241104,090800,423492740,3125,3135,3140,3125,3905
|
|
20241104,090700,411266640,3125,3135,3135,3125,4393
|
|
20241104,090600,397530970,3125,3125,3140,3125,6121
|
|
20241104,090500,378392265,3140,3130,3145,3125,5088
|
|
20241104,090400,362483240,3130,3145,3145,3125,17558
|
|
20241104,090300,307483595,3145,3135,3145,3130,11923
|
|
20241104,090200,270066770,3135,3170,3170,3135,17262
|
|
20241104,090100,215789785,3170,3175,3180,3155,12085
|
|
20241104,090000,177451420,3160,3120,3180,3110,56475
|