597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185400,2669646910,3090,3090,3090,3090,14469
|
|
20241105,185300,2669646910,3090,3090,3090,3090,0
|
|
20241105,185200,2669646910,3090,3090,3090,3090,0
|
|
20241105,185100,2669646910,3090,3090,3090,3090,0
|
|
20241105,185000,2669646910,3090,3090,3090,3090,0
|
|
20241105,184900,2669646910,3090,3090,3090,3090,0
|
|
20241105,184800,2669646910,3090,3090,3090,3090,0
|
|
20241105,184700,2669646910,3090,3090,3090,3090,0
|
|
20241105,184600,2669646910,3090,3090,3090,3090,0
|
|
20241105,184500,2669646910,3090,3090,3090,3090,0
|
|
20241105,184400,2669646910,3090,3090,3090,3090,0
|
|
20241105,184300,2669646910,3090,3090,3090,3090,0
|
|
20241105,184200,2669646910,3090,3090,3090,3090,0
|
|
20241105,184100,2669646910,3090,3090,3090,3090,0
|
|
20241105,184000,2669646910,3090,3090,3090,3090,0
|
|
20241105,183900,2669646910,3090,3090,3090,3090,0
|
|
20241105,183800,2669646910,3090,3090,3090,3090,0
|
|
20241105,183700,2669646910,3090,3090,3090,3090,0
|
|
20241105,183600,2669646910,3090,3090,3090,3090,0
|
|
20241105,183500,2669646910,3090,3090,3090,3090,0
|
|
20241105,183400,2669646910,3090,3090,3090,3090,0
|
|
20241105,183300,2669646910,3090,3090,3090,3090,0
|
|
20241105,183200,2669646910,3090,3090,3090,3090,0
|
|
20241105,183100,2669646910,3090,3090,3090,3090,0
|
|
20241105,183000,2669646910,3090,3090,3090,3090,0
|
|
20241105,182900,2669646910,3090,3090,3090,3090,0
|
|
20241105,182800,2669646910,3090,3090,3090,3090,0
|
|
20241105,182700,2669646910,3090,3090,3090,3090,0
|
|
20241105,182600,2669646910,3090,3090,3090,3090,0
|
|
20241105,182500,2669646910,3090,3090,3090,3090,0
|
|
20241105,182400,2669646910,3090,3090,3090,3090,14469
|
|
20241105,182300,2669646910,3090,3090,3090,3090,0
|
|
20241105,182200,2669646910,3090,3090,3090,3090,0
|
|
20241105,182100,2669646910,3090,3090,3090,3090,0
|
|
20241105,182000,2669646910,3090,3090,3090,3090,0
|
|
20241105,181900,2669646910,3090,3090,3090,3090,0
|
|
20241105,181800,2669646910,3090,3090,3090,3090,0
|
|
20241105,181700,2669646910,3090,3090,3090,3090,0
|
|
20241105,181600,2669646910,3090,3090,3090,3090,0
|
|
20241105,181500,2669646910,3090,3090,3090,3090,0
|
|
20241105,181400,2669646910,3090,3090,3090,3090,0
|
|
20241105,181300,2669646910,3090,3090,3090,3090,0
|
|
20241105,181200,2669646910,3090,3090,3090,3090,0
|
|
20241105,181100,2669646910,3090,3090,3090,3090,0
|
|
20241105,181000,2669646910,3090,3090,3090,3090,0
|
|
20241105,180900,2669646910,3090,3090,3090,3090,0
|
|
20241105,180800,2669646910,3090,3090,3090,3090,0
|
|
20241105,180700,2669646910,3090,3090,3090,3090,0
|
|
20241105,180600,2669646910,3090,3090,3090,3090,0
|
|
20241105,180500,2669646910,3090,3090,3090,3090,0
|
|
20241105,180400,2669646910,3090,3090,3090,3090,0
|
|
20241105,180300,2669646910,3090,3090,3090,3090,0
|
|
20241105,180200,2669646910,3090,3090,3090,3090,0
|
|
20241105,180100,2669646910,3090,3090,3090,3090,0
|
|
20241105,180000,2669646910,3090,3090,3090,3090,0
|
|
20241105,175900,2669646910,3090,3090,3090,3090,0
|
|
20241105,175800,2669646910,3090,3090,3090,3090,0
|
|
20241105,175700,2669646910,3090,3090,3090,3090,0
|
|
20241105,175600,2669646910,3090,3090,3090,3090,0
|
|
20241105,175500,2669646910,3090,3090,3090,3090,0
|
|
20241105,175400,2669646910,3090,3090,3090,3090,14469
|
|
20241105,175300,2669646910,3090,3090,3090,3090,0
|
|
20241105,175200,2669646910,3090,3090,3090,3090,0
|
|
20241105,175100,2669646910,3090,3090,3090,3090,0
|
|
20241105,175000,2669646910,3090,3090,3090,3090,0
|
|
20241105,174900,2669646910,3090,3090,3090,3090,0
|
|
20241105,174800,2669646910,3090,3090,3090,3090,0
|
|
20241105,174700,2669646910,3090,3090,3090,3090,0
|
|
20241105,174600,2669646910,3090,3090,3090,3090,0
|
|
20241105,174500,2669646910,3090,3090,3090,3090,0
|
|
20241105,174400,2669646910,3090,3090,3090,3090,0
|
|
20241105,174300,2669646910,3090,3090,3090,3090,0
|
|
20241105,174200,2669646910,3090,3090,3090,3090,0
|
|
20241105,174100,2669646910,3090,3090,3090,3090,0
|
|
20241105,174000,2669646910,3090,3090,3090,3090,0
|
|
20241105,173900,2669646910,3090,3090,3090,3090,0
|
|
20241105,173800,2669646910,3090,3090,3090,3090,0
|
|
20241105,173700,2669646910,3090,3090,3090,3090,0
|
|
20241105,173600,2669646910,3090,3090,3090,3090,0
|
|
20241105,173500,2669646910,3090,3090,3090,3090,0
|
|
20241105,173400,2669646910,3090,3090,3090,3090,0
|
|
20241105,173300,2669646910,3090,3090,3090,3090,0
|
|
20241105,173200,2669646910,3090,3090,3090,3090,0
|
|
20241105,173100,2669646910,3090,3090,3090,3090,0
|
|
20241105,173000,2669646910,3090,3090,3090,3090,0
|
|
20241105,172900,2669646910,3090,3090,3090,3090,0
|
|
20241105,172800,2669646910,3090,3090,3090,3090,0
|
|
20241105,172700,2669646910,3090,3090,3090,3090,0
|
|
20241105,172600,2669646910,3090,3090,3090,3090,0
|
|
20241105,172500,2669646910,3090,3090,3090,3090,0
|
|
20241105,172400,2669646910,3090,3090,3090,3090,14469
|
|
20241105,172300,2669646910,3090,3090,3090,3090,0
|
|
20241105,172200,2669646910,3090,3090,3090,3090,0
|
|
20241105,172100,2669646910,3090,3090,3090,3090,0
|
|
20241105,172000,2669646910,3090,3090,3090,3090,0
|
|
20241105,171900,2669646910,3090,3090,3090,3090,0
|
|
20241105,171800,2669646910,3090,3090,3090,3090,0
|
|
20241105,171700,2669646910,3090,3090,3090,3090,0
|
|
20241105,171600,2669646910,3090,3090,3090,3090,0
|
|
20241105,171500,2669646910,3090,3090,3090,3090,0
|
|
20241105,171400,2669646910,3090,3090,3090,3090,0
|
|
20241105,171300,2669646910,3090,3090,3090,3090,0
|
|
20241105,171200,2669646910,3090,3090,3090,3090,0
|
|
20241105,171100,2669646910,3090,3090,3090,3090,0
|
|
20241105,171000,2669646910,3090,3090,3090,3090,0
|
|
20241105,170900,2669646910,3090,3090,3090,3090,0
|
|
20241105,170800,2669646910,3090,3090,3090,3090,0
|
|
20241105,170700,2669646910,3090,3090,3090,3090,0
|
|
20241105,170600,2669646910,3090,3090,3090,3090,0
|
|
20241105,170500,2669646910,3090,3090,3090,3090,0
|
|
20241105,170400,2669646910,3090,3090,3090,3090,0
|
|
20241105,170300,2669646910,3090,3090,3090,3090,0
|
|
20241105,170200,2669646910,3090,3090,3090,3090,0
|
|
20241105,170100,2669646910,3090,3090,3090,3090,0
|
|
20241105,170000,2669646910,3090,3090,3090,3090,0
|
|
20241105,165900,2669646910,3090,3090,3090,3090,0
|
|
20241105,165800,2669646910,3090,3090,3090,3090,0
|
|
20241105,165700,2669646910,3090,3090,3090,3090,0
|
|
20241105,165600,2669646910,3090,3090,3090,3090,0
|
|
20241105,165500,2669646910,3090,3090,3090,3090,0
|
|
20241105,165400,2669646910,3090,3090,3090,3090,14469
|
|
20241105,165300,2669646910,3090,3090,3090,3090,0
|
|
20241105,165200,2669646910,3090,3090,3090,3090,0
|
|
20241105,165100,2669646910,3090,3090,3090,3090,0
|
|
20241105,165000,2669646910,3090,3090,3090,3090,0
|
|
20241105,164900,2669646910,3090,3090,3090,3090,0
|
|
20241105,164800,2669646910,3090,3090,3090,3090,0
|
|
20241105,164700,2669646910,3090,3090,3090,3090,0
|
|
20241105,164600,2669646910,3090,3090,3090,3090,0
|
|
20241105,164500,2669646910,3090,3090,3090,3090,0
|
|
20241105,164400,2669646910,3090,3090,3090,3090,0
|
|
20241105,164300,2669646910,3090,3090,3090,3090,0
|
|
20241105,164200,2669646910,3090,3090,3090,3090,0
|
|
20241105,164100,2669646910,3090,3090,3090,3090,0
|
|
20241105,164000,2669646910,3090,3090,3090,3090,0
|
|
20241105,163900,2669646910,3090,3090,3090,3090,0
|
|
20241105,163800,2669646910,3090,3090,3090,3090,0
|
|
20241105,163700,2669646910,3090,3090,3090,3090,0
|
|
20241105,163600,2669646910,3090,3090,3090,3090,0
|
|
20241105,163500,2669646910,3090,3090,3090,3090,0
|
|
20241105,163400,2669646910,3090,3090,3090,3090,0
|
|
20241105,163300,2669646910,3090,3090,3090,3090,0
|
|
20241105,163200,2669646910,3090,3090,3090,3090,0
|
|
20241105,163100,2669646910,3090,3090,3090,3090,0
|
|
20241105,163000,2669646910,3090,3090,3090,3090,0
|
|
20241105,162900,2669646910,3090,3090,3090,3090,0
|
|
20241105,162800,2669646910,3090,3090,3090,3090,0
|
|
20241105,162700,2669646910,3090,3090,3090,3090,0
|
|
20241105,162600,2669646910,3090,3090,3090,3090,0
|
|
20241105,162500,2669646910,3090,3090,3090,3090,0
|
|
20241105,162400,2669646910,3090,3090,3090,3090,14469
|
|
20241105,162300,2669646910,3090,3090,3090,3090,0
|
|
20241105,162200,2669646910,3090,3090,3090,3090,0
|
|
20241105,162100,2669646910,3090,3090,3090,3090,0
|
|
20241105,162000,2669646910,3090,3090,3090,3090,0
|
|
20241105,161900,2669646910,3090,3090,3090,3090,0
|
|
20241105,161800,2669646910,3090,3090,3090,3090,0
|
|
20241105,161700,2669646910,3090,3090,3090,3090,0
|
|
20241105,161600,2669646910,3090,3090,3090,3090,0
|
|
20241105,161500,2669646910,3090,3090,3090,3090,0
|
|
20241105,161400,2669646910,3090,3090,3090,3090,0
|
|
20241105,161300,2669646910,3090,3090,3090,3090,0
|
|
20241105,161200,2669646910,3090,3090,3090,3090,0
|
|
20241105,161100,2669646910,3090,3090,3090,3090,0
|
|
20241105,161000,2669646910,3090,3090,3090,3090,0
|
|
20241105,160900,2669646910,3090,3090,3090,3090,0
|
|
20241105,160800,2669646910,3090,3090,3090,3090,0
|
|
20241105,160700,2669646910,3090,3090,3090,3090,0
|
|
20241105,160600,2669646910,3090,3090,3090,3090,0
|
|
20241105,160500,2669646910,3090,3090,3090,3090,0
|
|
20241105,160400,2669646910,3090,3090,3090,3090,0
|
|
20241105,160300,2669646910,3090,3090,3090,3090,0
|
|
20241105,160200,2669646910,3090,3090,3090,3090,0
|
|
20241105,160100,2669646910,3090,3090,3090,3090,0
|
|
20241105,160000,2669646910,3090,3090,3090,3090,0
|
|
20241105,155900,2669646910,3090,3090,3090,3090,0
|
|
20241105,155800,2669646910,3090,3090,3090,3090,0
|
|
20241105,155700,2669646910,3090,3090,3090,3090,0
|
|
20241105,155600,2669646910,3090,3090,3090,3090,0
|
|
20241105,155500,2669646910,3090,3090,3090,3090,0
|
|
20241105,155400,2669646910,3090,3090,3090,3090,14469
|
|
20241105,155300,2669646910,3090,3090,3090,3090,0
|
|
20241105,155200,2669646910,3090,3090,3090,3090,0
|
|
20241105,155100,2669646910,3090,3090,3090,3090,0
|
|
20241105,155000,2669646910,3090,3090,3090,3090,0
|
|
20241105,154900,2669646910,3090,3090,3090,3090,0
|
|
20241105,154800,2669646910,3090,3090,3090,3090,0
|
|
20241105,154700,2669646910,3090,3090,3090,3090,0
|
|
20241105,154600,2669646910,3090,3090,3090,3090,0
|
|
20241105,154500,2669646910,3090,3090,3090,3090,0
|
|
20241105,154400,2669646910,3090,3090,3090,3090,0
|
|
20241105,154300,2669646910,3090,3090,3090,3090,0
|
|
20241105,154200,2669646910,3090,3090,3090,3090,0
|
|
20241105,154100,2669646910,3090,3090,3090,3090,0
|
|
20241105,154000,2669646910,3090,3090,3090,3090,0
|
|
20241105,153900,2669646910,3090,3090,3090,3090,0
|
|
20241105,153800,2669646910,3090,3090,3090,3090,0
|
|
20241105,153700,2669646910,3090,3090,3090,3090,0
|
|
20241105,153600,2669646910,3090,3090,3090,3090,0
|
|
20241105,153500,2669646910,3090,3090,3090,3090,0
|
|
20241105,153400,2669646910,3090,3090,3090,3090,0
|
|
20241105,153300,2669646910,3090,3090,3090,3090,0
|
|
20241105,153200,2669646910,3090,3090,3090,3090,0
|
|
20241105,153100,2669646910,3090,3090,3090,3090,0
|
|
20241105,153000,2669646910,3090,3090,3090,3090,14469
|
|
20241105,152900,2624937700,3095,3095,3095,3095,0
|
|
20241105,152800,2624937700,3095,3095,3095,3095,0
|
|
20241105,152700,2624937700,3095,3095,3095,3095,0
|
|
20241105,152600,2624937700,3095,3095,3095,3095,0
|
|
20241105,152500,2624937700,3095,3095,3095,3095,0
|
|
20241105,152400,2624937700,3095,3095,3095,3095,0
|
|
20241105,152300,2624937700,3095,3095,3095,3095,0
|
|
20241105,152200,2624937700,3095,3095,3095,3095,0
|
|
20241105,152100,2624937700,3095,3095,3095,3095,0
|
|
20241105,152000,2624937700,3095,3095,3095,3095,0
|
|
20241105,151900,2624937700,3095,3095,3095,3085,8325
|
|
20241105,151800,2599228150,3090,3095,3095,3090,6201
|
|
20241105,151700,2580064520,3090,3090,3095,3090,1447
|
|
20241105,151600,2575593285,3090,3090,3095,3090,4825
|
|
20241105,151500,2560683985,3095,3100,3100,3095,2998
|
|
20241105,151400,2551405080,3100,3095,3100,3095,1489
|
|
20241105,151300,2546796560,3095,3095,3100,3090,7649
|
|
20241105,151200,2523134085,3095,3095,3095,3090,622
|
|
20241105,151100,2521212050,3095,3090,3095,3090,2861
|
|
20241105,151000,2512358695,3095,3090,3095,3090,1120
|
|
20241105,150900,2508895675,3090,3095,3095,3090,144
|
|
20241105,150800,2508450700,3095,3090,3095,3090,3731
|
|
20241105,150700,2496921890,3090,3095,3095,3090,1405
|
|
20241105,150600,2492579485,3095,3100,3100,3090,1036
|
|
20241105,150500,2489373055,3100,3095,3100,3095,1036
|
|
20241105,150400,2486166605,3100,3090,3100,3090,6182
|
|
20241105,150300,2467038790,3090,3095,3095,3090,4954
|
|
20241105,150200,2451711200,3095,3095,3095,3090,1610
|
|
20241105,150100,2446736270,3095,3095,3095,3090,1038
|
|
20241105,150000,2443528705,3095,3095,3095,3090,3239
|
|
20241105,145900,2433505205,3095,3095,3095,3090,7737
|
|
20241105,145800,2409576690,3090,3095,3095,3090,2003
|
|
20241105,145700,2403382415,3095,3095,3095,3095,335
|
|
20241105,145600,2402345590,3095,3090,3095,3090,751
|
|
20241105,145500,2400021270,3090,3090,3090,3090,373
|
|
20241105,145400,2398868700,3090,3095,3095,3090,701
|
|
20241105,145300,2396702605,3090,3095,3095,3090,953
|
|
20241105,145200,2393757535,3095,3100,3100,3095,3157
|
|
20241105,145100,2383984545,3100,3100,3100,3095,11
|
|
20241105,145000,2383950460,3095,3095,3095,3095,6108
|
|
20241105,144900,2365046200,3095,3095,3095,3095,218
|
|
20241105,144800,2364371490,3100,3100,3100,3100,0
|
|
20241105,144700,2364371490,3100,3095,3100,3095,4001
|
|
20241105,144600,2351988390,3100,3100,3100,3100,0
|
|
20241105,144500,2351988390,3100,3095,3100,3090,3001
|
|
20241105,144400,2342704730,3100,3100,3100,3100,101
|
|
20241105,144300,2342391630,3100,3100,3100,3100,1233
|
|
20241105,144200,2338569330,3100,3100,3100,3100,4766
|
|
20241105,144100,2323794730,3105,3105,3105,3105,1
|
|
20241105,144000,2323791625,3110,3105,3110,3105,14
|
|
20241105,143900,2323748145,3095,3110,3110,3095,11797
|
|
20241105,143800,2287169865,3110,3110,3110,3110,4194
|
|
20241105,143700,2274126525,3100,3100,3100,3100,0
|
|
20241105,143600,2274126525,3100,3105,3110,3100,85
|
|
20241105,143500,2273862825,3110,3110,3110,3110,0
|
|
20241105,143400,2273862825,3110,3110,3110,3110,0
|
|
20241105,143300,2273862825,3110,3100,3110,3100,1886
|
|
20241105,143200,2268007265,3095,3095,3100,3095,1942
|
|
20241105,143100,2261987095,3095,3095,3100,3090,2123
|
|
20241105,143000,2255411670,3100,3100,3100,3100,0
|
|
20241105,142900,2255411670,3100,3095,3100,3095,60
|
|
20241105,142800,2255225715,3095,3090,3095,3090,14011
|
|
20241105,142700,2211930670,3090,3090,3090,3090,100
|
|
20241105,142600,2211621670,3095,3095,3095,3095,194
|
|
20241105,142500,2211021240,3100,3085,3100,3085,9094
|
|
20241105,142400,2182966235,3090,3100,3100,3090,4500
|
|
20241105,142300,2169051160,3100,3100,3100,3090,203
|
|
20241105,142200,2168422380,3100,3100,3100,3100,28
|
|
20241105,142100,2168335580,3090,3095,3100,3090,1470
|
|
20241105,142000,2163787970,3090,3090,3090,3090,1429
|
|
20241105,141900,2159372360,3100,3095,3100,3095,2049
|
|
20241105,141800,2153026715,3095,3095,3095,3095,250
|
|
20241105,141700,2152252965,3095,3095,3095,3095,2
|
|
20241105,141600,2152246775,3100,3100,3100,3100,51
|
|
20241105,141500,2152088675,3100,3100,3100,3100,81
|
|
20241105,141400,2151837575,3100,3100,3100,3095,1036
|
|
20241105,141300,2148630985,3100,3100,3100,3100,135
|
|
20241105,141200,2148212485,3105,3100,3105,3100,39
|
|
20241105,141100,2148091525,3100,3100,3100,3095,1481
|
|
20241105,141000,2143504005,3105,3105,3105,3105,1
|
|
20241105,140900,2143500900,3100,3100,3100,3100,9786
|
|
20241105,140800,2113164300,3100,3105,3105,3100,124
|
|
20241105,140700,2112779850,3100,3100,3100,3100,105
|
|
20241105,140600,2112454350,3105,3090,3105,3090,3519
|
|
20241105,140500,2101536410,3095,3100,3100,3085,2355
|
|
20241105,140400,2094271115,3085,3100,3100,3085,2549
|
|
20241105,140300,2086399100,3100,3100,3100,3100,2
|
|
20241105,140200,2086392900,3100,3095,3100,3085,22071
|
|
20241105,140100,2018272515,3090,3090,3090,3090,800
|
|
20241105,140000,2015800515,3100,3100,3100,3100,400
|
|
20241105,135900,2014560515,3105,3095,3105,3090,2326
|
|
20241105,135800,2007357985,3090,3100,3100,3090,6820
|
|
20241105,135700,1986276415,3110,3105,3110,3105,15
|
|
20241105,135600,1986229830,3100,3100,3105,3100,297
|
|
20241105,135500,1985308950,3090,3090,3090,3090,0
|
|
20241105,135400,1985308950,3090,3095,3095,3090,2942
|
|
20241105,135300,1976206305,3100,3100,3100,3100,168
|
|
20241105,135200,1975685505,3095,3095,3095,3095,3
|
|
20241105,135100,1975676220,3105,3100,3110,3095,8044
|
|
20241105,135000,1950746700,3100,3110,3110,3100,10610
|
|
20241105,134900,1917809685,3110,3110,3110,3110,221
|
|
20241105,134800,1917122375,3110,3110,3110,3110,1764
|
|
20241105,134700,1911636335,3110,3110,3110,3110,132
|
|
20241105,134600,1911225815,3110,3115,3115,3110,300
|
|
20241105,134500,1910292795,3115,3115,3115,3110,508
|
|
20241105,134400,1908712875,3115,3115,3115,3115,600
|
|
20241105,134300,1906843875,3110,3110,3110,3110,1
|
|
20241105,134200,1906840765,3110,3110,3110,3110,2061
|
|
20241105,134100,1900431055,3110,3105,3110,3105,2642
|
|
20241105,134000,1892218185,3105,3105,3105,3105,47
|
|
20241105,133900,1892072250,3105,3105,3105,3105,336
|
|
20241105,133800,1891028970,3110,3110,3110,3110,368
|
|
20241105,133700,1889884490,3110,3110,3110,3110,158
|
|
20241105,133600,1889393110,3110,3110,3110,3110,10
|
|
20241105,133500,1889362010,3110,3110,3110,3110,2
|
|
20241105,133400,1889355790,3110,3110,3110,3110,1
|
|
20241105,133300,1889352680,3110,3110,3110,3110,1647
|
|
20241105,133200,1884230510,3110,3110,3110,3110,337
|
|
20241105,133100,1883182440,3115,3115,3115,3115,0
|
|
20241105,133000,1883182440,3115,3110,3115,3110,1750
|
|
20241105,132900,1877738940,3110,3110,3110,3110,3
|
|
20241105,132800,1877729610,3110,3115,3115,3110,2923
|
|
20241105,132700,1868624485,3115,3115,3120,3115,200
|
|
20241105,132600,1868001250,3115,3105,3115,3105,173
|
|
20241105,132500,1867463500,3105,3105,3105,3105,310
|
|
20241105,132400,1866500950,3105,3110,3110,3105,298
|
|
20241105,132300,1865574750,3105,3105,3105,3105,142
|
|
20241105,132200,1865133840,3110,3105,3110,3105,2875
|
|
20241105,132100,1856206960,3110,3110,3110,3105,10920
|
|
20241105,132000,1822288315,3110,3115,3115,3105,2780
|
|
20241105,131900,1813646795,3115,3115,3115,3110,12790
|
|
20241105,131800,1773856045,3110,3115,3115,3110,11
|
|
20241105,131700,1773821830,3115,3120,3120,3115,585
|
|
20241105,131600,1771997755,3115,3115,3115,3115,1609
|
|
20241105,131500,1766985720,3110,3115,3115,3110,14
|
|
20241105,131400,1766942170,3110,3110,3110,3110,0
|
|
20241105,131300,1766942170,3110,3110,3110,3110,0
|
|
20241105,131200,1766942170,3110,3110,3110,3110,0
|
|
20241105,131100,1766942170,3110,3110,3110,3110,0
|
|
20241105,131000,1766942170,3110,3110,3115,3110,2392
|
|
20241105,130900,1759491220,3110,3110,3110,3110,1
|
|
20241105,130800,1759488110,3110,3110,3110,3110,0
|
|
20241105,130700,1759488110,3110,3110,3110,3110,415
|
|
20241105,130600,1758197460,3110,3115,3115,3110,631
|
|
20241105,130500,1756234235,3110,3110,3110,3110,0
|
|
20241105,130400,1756234235,3110,3110,3110,3110,24
|
|
20241105,130300,1756159595,3110,3110,3110,3110,12
|
|
20241105,130200,1756122275,3110,3110,3110,3110,20
|
|
20241105,130100,1756060075,3110,3110,3110,3110,1
|
|
20241105,130000,1756056965,3110,3110,3115,3110,731
|
|
20241105,125900,1753779910,3110,3115,3115,3110,4663
|
|
20241105,125800,1739277945,3115,3115,3115,3115,9483
|
|
20241105,125700,1709738400,3115,3115,3115,3115,615
|
|
20241105,125600,1707822675,3120,3120,3120,3120,8
|
|
20241105,125500,1707797715,3120,3120,3120,3120,0
|
|
20241105,125400,1707797715,3120,3120,3120,3120,63
|
|
20241105,125300,1707601155,3110,3110,3110,3110,240
|
|
20241105,125200,1706854755,3110,3115,3115,3110,1281
|
|
20241105,125100,1702867540,3115,3115,3115,3115,3
|
|
20241105,125000,1702858195,3120,3125,3125,3120,5
|
|
20241105,124900,1702842580,3120,3120,3120,3120,15
|
|
20241105,124800,1702795780,3125,3125,3125,3125,335
|
|
20241105,124700,1701748905,3125,3125,3125,3125,103
|
|
20241105,124600,1701427030,3130,3125,3130,3105,4555
|
|
20241105,124500,1687260460,3125,3125,3125,3125,2256
|
|
20241105,124400,1680210460,3125,3125,3125,3115,66
|
|
20241105,124300,1680004220,3115,3115,3115,3115,0
|
|
20241105,124200,1680004220,3115,3120,3120,3115,9034
|
|
20241105,124100,1651818145,3120,3120,3120,3120,285
|
|
20241105,124000,1650928945,3125,3125,3125,3125,103
|
|
20241105,123900,1650607070,3125,3125,3125,3120,65
|
|
20241105,123800,1650404195,3120,3120,3120,3120,306
|
|
20241105,123700,1649449475,3125,3125,3125,3125,30
|
|
20241105,123600,1649355725,3120,3120,3120,3120,348
|
|
20241105,123500,1648269965,3115,3125,3125,3115,518
|
|
20241105,123400,1646653315,3120,3125,3125,3120,223
|
|
20241105,123300,1645956445,3125,3120,3125,3120,231
|
|
20241105,123200,1645234705,3110,3120,3120,3110,157
|
|
20241105,123100,1644746405,3120,3120,3120,3120,2
|
|
20241105,123000,1644740165,3110,3120,3120,3110,254
|
|
20241105,122900,1643948885,3120,3120,3120,3120,190
|
|
20241105,122800,1643356085,3120,3115,3120,3110,197
|
|
20241105,122700,1642743170,3115,3115,3115,3110,116
|
|
20241105,122600,1642381850,3110,3110,3110,3110,500
|
|
20241105,122500,1640826850,3115,3115,3115,3115,0
|
|
20241105,122400,1640826850,3115,3110,3115,3105,1433
|
|
20241105,122300,1636371240,3110,3110,3110,3110,507
|
|
20241105,122200,1634794470,3120,3115,3120,3115,1050
|
|
20241105,122100,1631518535,3110,3115,3115,3110,29
|
|
20241105,122000,1631428320,3120,3120,3120,3120,147
|
|
20241105,121900,1630969680,3115,3115,3115,3115,18
|
|
20241105,121800,1630913610,3115,3115,3120,3110,2635
|
|
20241105,121700,1622709385,3120,3120,3120,3120,0
|
|
20241105,121600,1622709385,3120,3120,3120,3120,0
|
|
20241105,121500,1622709385,3120,3120,3120,3115,448
|
|
20241105,121400,1621311685,3120,3120,3120,3120,23
|
|
20241105,121300,1621239925,3115,3120,3120,3115,500
|
|
20241105,121200,1619682410,3125,3120,3125,3120,39
|
|
20241105,121100,1619560715,3125,3120,3125,3120,422
|
|
20241105,121000,1618243125,3115,3115,3115,3115,300
|
|
20241105,120900,1617308625,3115,3115,3115,3115,41
|
|
20241105,120800,1617180910,3115,3120,3120,3115,1482
|
|
20241105,120700,1612557115,3120,3120,3120,3120,10
|
|
20241105,120600,1612525915,3120,3115,3120,3115,420
|
|
20241105,120500,1611217255,3115,3115,3115,3115,570
|
|
20241105,120400,1609441705,3120,3120,3120,3120,1
|
|
20241105,120300,1609438585,3115,3115,3115,3115,1
|
|
20241105,120200,1609435470,3110,3120,3120,3110,366
|
|
20241105,120100,1608293645,3115,3115,3115,3115,701
|
|
20241105,120000,1606110030,3110,3110,3110,3110,3396
|
|
20241105,115900,1595548470,3110,3105,3110,3105,37
|
|
20241105,115800,1595433460,3105,3105,3105,3105,1
|
|
20241105,115700,1595430355,3110,3110,3110,3110,43
|
|
20241105,115600,1595296625,3110,3110,3110,3110,29
|
|
20241105,115500,1595206435,3110,3105,3110,3105,316
|
|
20241105,115400,1594225175,3105,3110,3110,3105,151
|
|
20241105,115300,1593756315,3110,3105,3110,3105,1024
|
|
20241105,115200,1590574180,3110,3100,3110,3100,255
|
|
20241105,115100,1589781430,3105,3105,3105,3105,1127
|
|
20241105,115000,1586282095,3105,3100,3105,3100,2577
|
|
20241105,114900,1578281010,3095,3105,3110,3090,16859
|
|
20241105,114800,1525996940,3110,3115,3115,3110,10283
|
|
20241105,114700,1494011660,3115,3115,3115,3115,55
|
|
20241105,114600,1493840335,3115,3115,3115,3115,4964
|
|
20241105,114500,1478377475,3115,3120,3120,3115,188
|
|
20241105,114400,1477791715,3115,3120,3120,3115,151
|
|
20241105,114300,1477320950,3115,3120,3120,3115,467
|
|
20241105,114200,1475864370,3120,3125,3125,3120,1462
|
|
20241105,114100,1471302925,3125,3125,3125,3125,30
|
|
20241105,114000,1471209175,3120,3120,3120,3120,12
|
|
20241105,113900,1471171735,3120,3120,3120,3120,0
|
|
20241105,113800,1471171735,3120,3120,3120,3120,2
|
|
20241105,113700,1471165495,3125,3125,3125,3125,3
|
|
20241105,113600,1471156120,3125,3120,3125,3120,17
|
|
20241105,113500,1471103065,3120,3120,3120,3120,989
|
|
20241105,113400,1468017385,3125,3125,3125,3125,202
|
|
20241105,113300,1467386135,3125,3125,3125,3125,15
|
|
20241105,113200,1467339260,3125,3120,3125,3120,126
|
|
20241105,113100,1466946105,3120,3120,3125,3115,1456
|
|
20241105,113000,1462403375,3120,3120,3120,3120,5583
|
|
20241105,112900,1444984415,3130,3130,3130,3125,306
|
|
20241105,112800,1444027050,3130,3130,3130,3130,1
|
|
20241105,112700,1444023920,3120,3120,3120,3120,701
|
|
20241105,112600,1441836800,3125,3130,3130,3125,403
|
|
20241105,112500,1440577410,3130,3130,3130,3120,207
|
|
20241105,112400,1439930950,3120,3125,3125,3120,1597
|
|
20241105,112300,1434941385,3130,3130,3130,3130,304
|
|
20241105,112200,1433989865,3125,3125,3125,3125,38
|
|
20241105,112100,1433871115,3125,3125,3125,3125,66
|
|
20241105,112000,1433664865,3130,3125,3130,3125,79
|
|
20241105,111900,1433417980,3130,3130,3130,3130,3
|
|
20241105,111800,1433408590,3125,3125,3125,3120,3847
|
|
20241105,111700,1421403460,3130,3125,3130,3125,1222
|
|
20241105,111600,1417582205,3120,3130,3130,3120,2308
|
|
20241105,111500,1410372850,3130,3130,3130,3130,62
|
|
20241105,111400,1410178790,3125,3125,3125,3125,42
|
|
20241105,111300,1410047540,3125,3125,3125,3125,132
|
|
20241105,111200,1409635040,3130,3130,3130,3130,0
|
|
20241105,111100,1409635040,3130,3130,3130,3130,8
|
|
20241105,111000,1409610000,3130,3125,3130,3125,21
|
|
20241105,110900,1409544330,3130,3130,3130,3130,1135
|
|
20241105,110800,1405991780,3130,3130,3130,3130,1105
|
|
20241105,110700,1402533130,3130,3125,3130,3125,339
|
|
20241105,110600,1401473615,3125,3125,3125,3120,4498
|
|
20241105,110500,1387417430,3125,3120,3125,3120,877
|
|
20241105,110400,1384679165,3125,3125,3125,3125,0
|
|
20241105,110300,1384679165,3125,3125,3125,3120,207
|
|
20241105,110200,1384032755,3115,3115,3125,3115,4549
|
|
20241105,110100,1369840625,3115,3120,3120,3115,2551
|
|
20241105,110000,1361891260,3125,3125,3125,3125,1
|
|
20241105,105900,1361888135,3115,3120,3125,3115,691
|
|
20241105,105800,1359732285,3115,3120,3120,3115,6313
|
|
20241105,105700,1340057625,3120,3125,3125,3120,2162
|
|
20241105,105600,1333310885,3120,3125,3125,3120,227
|
|
20241105,105500,1332602570,3130,3125,3130,3125,2
|
|
20241105,105400,1332596315,3130,3120,3130,3120,230
|
|
20241105,105300,1331878645,3120,3125,3125,3120,1061
|
|
20241105,105200,1328568320,3130,3120,3130,3120,312
|
|
20241105,105100,1327591880,3130,3125,3130,3125,27
|
|
20241105,105000,1327507500,3125,3125,3125,3125,43
|
|
20241105,104900,1327373125,3125,3125,3125,3125,3
|
|
20241105,104800,1327363750,3125,3125,3125,3120,1106
|
|
20241105,104700,1323908370,3120,3125,3125,3120,2778
|
|
20241105,104600,1315239620,3130,3120,3130,3120,1241
|
|
20241105,104500,1311365115,3120,3120,3120,3120,10
|
|
20241105,104400,1311333915,3120,3120,3120,3120,17
|
|
20241105,104300,1311280875,3120,3115,3120,3115,97
|
|
20241105,104200,1310978265,3120,3120,3120,3120,28
|
|
20241105,104100,1310890905,3120,3125,3125,3120,19
|
|
20241105,104000,1310831590,3120,3120,3120,3120,678
|
|
20241105,103900,1308716230,3120,3125,3125,3120,918
|
|
20241105,103800,1305851585,3120,3115,3120,3115,13
|
|
20241105,103700,1305811030,3125,3125,3125,3125,29
|
|
20241105,103600,1305720405,3120,3130,3130,3120,3058
|
|
20241105,103500,1296176955,3125,3130,3130,3125,237
|
|
20241105,103400,1295435160,3130,3120,3130,3120,974
|
|
20241105,103300,1292396260,3125,3125,3125,3125,6091
|
|
20241105,103200,1273361885,3130,3130,3130,3125,1128
|
|
20241105,103100,1269835690,3135,3135,3135,3135,0
|
|
20241105,103000,1269835690,3135,3125,3135,3120,2305
|
|
20241105,102900,1262635720,3125,3125,3125,3125,3240
|
|
20241105,102800,1252510720,3140,3130,3140,3125,1474
|
|
20241105,102700,1247898070,3140,3130,3140,3130,51
|
|
20241105,102600,1247738070,3130,3130,3130,3125,7752
|
|
20241105,102500,1223474620,3125,3125,3125,3125,4
|
|
20241105,102400,1223462120,3120,3125,3130,3120,827
|
|
20241105,102300,1220877800,3120,3130,3130,3120,816
|
|
20241105,102200,1218327880,3130,3125,3130,3125,2180
|
|
20241105,102100,1211513525,3125,3125,3125,3125,1622
|
|
20241105,102000,1206444775,3125,3125,3130,3125,3182
|
|
20241105,101900,1196500200,3125,3125,3130,3125,928
|
|
20241105,101800,1193600170,3130,3140,3140,3125,1096
|
|
20241105,101700,1190170240,3130,3130,3130,3130,0
|
|
20241105,101600,1190170240,3130,3140,3140,3130,2107
|
|
20241105,101500,1183574270,3130,3140,3140,3130,14
|
|
20241105,101400,1183530430,3130,3130,3130,3130,1
|
|
20241105,101300,1183527300,3140,3125,3140,3125,63
|
|
20241105,101200,1183330410,3140,3140,3140,3140,274
|
|
20241105,101100,1182470050,3140,3130,3140,3125,1214
|
|
20241105,101000,1178670130,3135,3135,3135,3130,1006
|
|
20241105,100900,1175520245,3135,3135,3135,3135,0
|
|
20241105,100800,1175520245,3135,3145,3145,3135,3397
|
|
20241105,100700,1164853175,3145,3135,3145,3130,804
|
|
20241105,100600,1162331635,3130,3130,3130,3125,26
|
|
20241105,100500,1162250315,3130,3125,3130,3125,51
|
|
20241105,100400,1162090810,3125,3135,3135,3125,5564
|
|
20241105,100300,1144658790,3130,3130,3130,3130,176
|
|
20241105,100200,1144107910,3140,3130,3145,3130,4160
|
|
20241105,100100,1131082005,3140,3120,3140,3120,12524
|
|
20241105,100000,1091886635,3120,3120,3125,3120,2271
|
|
20241105,095900,1084793870,3120,3125,3125,3120,2640
|
|
20241105,095800,1076553885,3125,3125,3125,3125,1426
|
|
20241105,095700,1072097635,3125,3130,3130,3125,6115
|
|
20241105,095600,1052975070,3130,3145,3145,3130,1570
|
|
20241105,095500,1048060625,3145,3120,3145,3120,4946
|
|
20241105,095400,1032572510,3125,3135,3140,3125,9838
|
|
20241105,095300,1001798660,3135,3150,3150,3135,3112
|
|
20241105,095200,992039810,3140,3145,3145,3135,1910
|
|
20241105,095100,986037735,3145,3140,3145,3140,8
|
|
20241105,095000,986012610,3140,3135,3140,3130,684
|
|
20241105,094900,983871435,3130,3135,3135,3125,9414
|
|
20241105,094800,954391510,3135,3145,3145,3135,12230
|
|
20241105,094700,916007625,3140,3145,3150,3140,4607
|
|
20241105,094600,901533710,3145,3140,3150,3140,9489
|
|
20241105,094500,871733195,3145,3145,3155,3145,2173
|
|
20241105,094400,864898810,3150,3160,3160,3150,5323
|
|
20241105,094300,848126020,3160,3155,3160,3155,34
|
|
20241105,094200,848018585,3155,3150,3160,3150,1431
|
|
20241105,094100,843504280,3155,3160,3160,3155,3818
|
|
20241105,094000,831455125,3160,3170,3170,3160,4943
|
|
20241105,093900,815831895,3170,3165,3170,3160,575
|
|
20241105,093800,814013215,3170,3175,3175,3165,3276
|
|
20241105,093700,803632000,3165,3175,3175,3165,1339
|
|
20241105,093600,799384730,3175,3170,3175,3160,4048
|
|
20241105,093500,786554765,3170,3165,3170,3160,2365
|
|
20241105,093400,779081320,3170,3170,3170,3170,66
|
|
20241105,093300,778872100,3170,3165,3170,3165,2613
|
|
20241105,093200,770601395,3165,3160,3165,3155,2838
|
|
20241105,093100,761625985,3160,3165,3165,3160,3755
|
|
20241105,093000,749760160,3160,3140,3160,3140,3386
|
|
20241105,092900,739064865,3140,3155,3160,3140,14833
|
|
20241105,092800,692414845,3160,3155,3160,3155,4514
|
|
20241105,092700,678159135,3165,3160,3165,3155,1533
|
|
20241105,092600,673310770,3165,3170,3170,3160,2342
|
|
20241105,092500,665908670,3170,3165,3170,3160,927
|
|
20241105,092400,662974715,3165,3165,3165,3165,974
|
|
20241105,092300,659892005,3165,3170,3170,3165,7665
|
|
20241105,092200,635597085,3165,3165,3170,3165,10622
|
|
20241105,092100,601937440,3160,3155,3165,3155,2006
|
|
20241105,092000,595599375,3155,3155,3155,3150,1510
|
|
20241105,091900,590838475,3155,3160,3160,3155,878
|
|
20241105,091800,588068280,3165,3155,3165,3155,1027
|
|
20241105,091700,584822085,3165,3160,3165,3155,2931
|
|
20241105,091600,575560550,3160,3150,3165,3150,9813
|
|
20241105,091500,544589300,3155,3155,3155,3150,622
|
|
20241105,091400,542629245,3155,3145,3155,3145,480
|
|
20241105,091300,541115595,3145,3165,3170,3145,8481
|
|
20241105,091200,514332315,3165,3175,3175,3165,3027
|
|
20241105,091100,504750675,3175,3165,3175,3160,16356
|
|
20241105,091000,452891105,3165,3145,3170,3145,7382
|
|
20241105,090900,429573715,3150,3150,3150,3145,944
|
|
20241105,090800,426602615,3150,3165,3165,3145,6723
|
|
20241105,090700,405348285,3160,3150,3165,3150,2013
|
|
20241105,090600,398980895,3165,3150,3165,3140,26111
|
|
20241105,090500,316627015,3155,3155,3165,3155,13159
|
|
20241105,090400,275082560,3165,3140,3165,3140,12185
|
|
20241105,090300,236627465,3135,3160,3165,3135,12210
|
|
20241105,090200,198079440,3160,3125,3165,3125,20194
|
|
20241105,090100,134389330,3125,3135,3150,3125,17307
|
|
20241105,090000,80167520,3140,3130,3150,3130,25542
|