597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,185400,4919163715,3295,3295,3295,3295,28065
|
|
20241108,185300,4919163715,3295,3295,3295,3295,0
|
|
20241108,185200,4919163715,3295,3295,3295,3295,0
|
|
20241108,185100,4919163715,3295,3295,3295,3295,0
|
|
20241108,185000,4919163715,3295,3295,3295,3295,0
|
|
20241108,184900,4919163715,3295,3295,3295,3295,0
|
|
20241108,184800,4919163715,3295,3295,3295,3295,0
|
|
20241108,184700,4919163715,3295,3295,3295,3295,0
|
|
20241108,184600,4919163715,3295,3295,3295,3295,0
|
|
20241108,184500,4919163715,3295,3295,3295,3295,0
|
|
20241108,184400,4919163715,3295,3295,3295,3295,0
|
|
20241108,184300,4919163715,3295,3295,3295,3295,0
|
|
20241108,184200,4919163715,3295,3295,3295,3295,0
|
|
20241108,184100,4919163715,3295,3295,3295,3295,0
|
|
20241108,184000,4919163715,3295,3295,3295,3295,0
|
|
20241108,183900,4919163715,3295,3295,3295,3295,0
|
|
20241108,183800,4919163715,3295,3295,3295,3295,0
|
|
20241108,183700,4919163715,3295,3295,3295,3295,0
|
|
20241108,183600,4919163715,3295,3295,3295,3295,0
|
|
20241108,183500,4919163715,3295,3295,3295,3295,0
|
|
20241108,183400,4919163715,3295,3295,3295,3295,0
|
|
20241108,183300,4919163715,3295,3295,3295,3295,0
|
|
20241108,183200,4919163715,3295,3295,3295,3295,0
|
|
20241108,183100,4919163715,3295,3295,3295,3295,0
|
|
20241108,183000,4919163715,3295,3295,3295,3295,0
|
|
20241108,182900,4919163715,3295,3295,3295,3295,0
|
|
20241108,182800,4919163715,3295,3295,3295,3295,0
|
|
20241108,182700,4919163715,3295,3295,3295,3295,0
|
|
20241108,182600,4919163715,3295,3295,3295,3295,0
|
|
20241108,182500,4919163715,3295,3295,3295,3295,0
|
|
20241108,182400,4919163715,3295,3295,3295,3295,28065
|
|
20241108,182300,4919163715,3295,3295,3295,3295,0
|
|
20241108,182200,4919163715,3295,3295,3295,3295,0
|
|
20241108,182100,4919163715,3295,3295,3295,3295,0
|
|
20241108,182000,4919163715,3295,3295,3295,3295,0
|
|
20241108,181900,4919163715,3295,3295,3295,3295,0
|
|
20241108,181800,4919163715,3295,3295,3295,3295,0
|
|
20241108,181700,4919163715,3295,3295,3295,3295,0
|
|
20241108,181600,4919163715,3295,3295,3295,3295,0
|
|
20241108,181500,4919163715,3295,3295,3295,3295,0
|
|
20241108,181400,4919163715,3295,3295,3295,3295,0
|
|
20241108,181300,4919163715,3295,3295,3295,3295,0
|
|
20241108,181200,4919163715,3295,3295,3295,3295,0
|
|
20241108,181100,4919163715,3295,3295,3295,3295,0
|
|
20241108,181000,4919163715,3295,3295,3295,3295,0
|
|
20241108,180900,4919163715,3295,3295,3295,3295,0
|
|
20241108,180800,4919163715,3295,3295,3295,3295,0
|
|
20241108,180700,4919163715,3295,3295,3295,3295,0
|
|
20241108,180600,4919163715,3295,3295,3295,3295,0
|
|
20241108,180500,4919163715,3295,3295,3295,3295,0
|
|
20241108,180400,4919163715,3295,3295,3295,3295,0
|
|
20241108,180300,4919163715,3295,3295,3295,3295,0
|
|
20241108,180200,4919163715,3295,3295,3295,3295,0
|
|
20241108,180100,4919163715,3295,3295,3295,3295,0
|
|
20241108,180000,4919163715,3295,3295,3295,3295,0
|
|
20241108,175900,4919163715,3295,3295,3295,3295,0
|
|
20241108,175800,4919163715,3295,3295,3295,3295,0
|
|
20241108,175700,4919163715,3295,3295,3295,3295,0
|
|
20241108,175600,4919163715,3295,3295,3295,3295,0
|
|
20241108,175500,4919163715,3295,3295,3295,3295,0
|
|
20241108,175400,4919163715,3295,3295,3295,3295,28065
|
|
20241108,175300,4919163715,3295,3295,3295,3295,0
|
|
20241108,175200,4919163715,3295,3295,3295,3295,0
|
|
20241108,175100,4919163715,3295,3295,3295,3295,0
|
|
20241108,175000,4919163715,3295,3295,3295,3295,0
|
|
20241108,174900,4919163715,3295,3295,3295,3295,0
|
|
20241108,174800,4919163715,3295,3295,3295,3295,0
|
|
20241108,174700,4919163715,3295,3295,3295,3295,0
|
|
20241108,174600,4919163715,3295,3295,3295,3295,0
|
|
20241108,174500,4919163715,3295,3295,3295,3295,0
|
|
20241108,174400,4919163715,3295,3295,3295,3295,0
|
|
20241108,174300,4919163715,3295,3295,3295,3295,0
|
|
20241108,174200,4919163715,3295,3295,3295,3295,0
|
|
20241108,174100,4919163715,3295,3295,3295,3295,0
|
|
20241108,174000,4919163715,3295,3295,3295,3295,0
|
|
20241108,173900,4919163715,3295,3295,3295,3295,0
|
|
20241108,173800,4919163715,3295,3295,3295,3295,0
|
|
20241108,173700,4919163715,3295,3295,3295,3295,0
|
|
20241108,173600,4919163715,3295,3295,3295,3295,0
|
|
20241108,173500,4919163715,3295,3295,3295,3295,0
|
|
20241108,173400,4919163715,3295,3295,3295,3295,0
|
|
20241108,173300,4919163715,3295,3295,3295,3295,0
|
|
20241108,173200,4919163715,3295,3295,3295,3295,0
|
|
20241108,173100,4919163715,3295,3295,3295,3295,0
|
|
20241108,173000,4919163715,3295,3295,3295,3295,0
|
|
20241108,172900,4919163715,3295,3295,3295,3295,0
|
|
20241108,172800,4919163715,3295,3295,3295,3295,0
|
|
20241108,172700,4919163715,3295,3295,3295,3295,0
|
|
20241108,172600,4919163715,3295,3295,3295,3295,0
|
|
20241108,172500,4919163715,3295,3295,3295,3295,0
|
|
20241108,172400,4919163715,3295,3295,3295,3295,28065
|
|
20241108,172300,4919163715,3295,3295,3295,3295,0
|
|
20241108,172200,4919163715,3295,3295,3295,3295,0
|
|
20241108,172100,4919163715,3295,3295,3295,3295,0
|
|
20241108,172000,4919163715,3295,3295,3295,3295,0
|
|
20241108,171900,4919163715,3295,3295,3295,3295,0
|
|
20241108,171800,4919163715,3295,3295,3295,3295,0
|
|
20241108,171700,4919163715,3295,3295,3295,3295,0
|
|
20241108,171600,4919163715,3295,3295,3295,3295,0
|
|
20241108,171500,4919163715,3295,3295,3295,3295,0
|
|
20241108,171400,4919163715,3295,3295,3295,3295,0
|
|
20241108,171300,4919163715,3295,3295,3295,3295,0
|
|
20241108,171200,4919163715,3295,3295,3295,3295,0
|
|
20241108,171100,4919163715,3295,3295,3295,3295,0
|
|
20241108,171000,4919163715,3295,3295,3295,3295,0
|
|
20241108,170900,4919163715,3295,3295,3295,3295,0
|
|
20241108,170800,4919163715,3295,3295,3295,3295,0
|
|
20241108,170700,4919163715,3295,3295,3295,3295,0
|
|
20241108,170600,4919163715,3295,3295,3295,3295,0
|
|
20241108,170500,4919163715,3295,3295,3295,3295,0
|
|
20241108,170400,4919163715,3295,3295,3295,3295,0
|
|
20241108,170300,4919163715,3295,3295,3295,3295,0
|
|
20241108,170200,4919163715,3295,3295,3295,3295,0
|
|
20241108,170100,4919163715,3295,3295,3295,3295,0
|
|
20241108,170000,4919163715,3295,3295,3295,3295,0
|
|
20241108,165900,4919163715,3295,3295,3295,3295,0
|
|
20241108,165800,4919163715,3295,3295,3295,3295,0
|
|
20241108,165700,4919163715,3295,3295,3295,3295,0
|
|
20241108,165600,4919163715,3295,3295,3295,3295,0
|
|
20241108,165500,4919163715,3295,3295,3295,3295,0
|
|
20241108,165400,4919163715,3295,3295,3295,3295,28065
|
|
20241108,165300,4919163715,3295,3295,3295,3295,0
|
|
20241108,165200,4919163715,3295,3295,3295,3295,0
|
|
20241108,165100,4919163715,3295,3295,3295,3295,0
|
|
20241108,165000,4919163715,3295,3295,3295,3295,0
|
|
20241108,164900,4919163715,3295,3295,3295,3295,0
|
|
20241108,164800,4919163715,3295,3295,3295,3295,0
|
|
20241108,164700,4919163715,3295,3295,3295,3295,0
|
|
20241108,164600,4919163715,3295,3295,3295,3295,0
|
|
20241108,164500,4919163715,3295,3295,3295,3295,0
|
|
20241108,164400,4919163715,3295,3295,3295,3295,0
|
|
20241108,164300,4919163715,3295,3295,3295,3295,0
|
|
20241108,164200,4919163715,3295,3295,3295,3295,0
|
|
20241108,164100,4919163715,3295,3295,3295,3295,0
|
|
20241108,164000,4919163715,3295,3295,3295,3295,0
|
|
20241108,163900,4919163715,3295,3295,3295,3295,0
|
|
20241108,163800,4919163715,3295,3295,3295,3295,0
|
|
20241108,163700,4919163715,3295,3295,3295,3295,0
|
|
20241108,163600,4919163715,3295,3295,3295,3295,0
|
|
20241108,163500,4919163715,3295,3295,3295,3295,0
|
|
20241108,163400,4919163715,3295,3295,3295,3295,0
|
|
20241108,163300,4919163715,3295,3295,3295,3295,0
|
|
20241108,163200,4919163715,3295,3295,3295,3295,0
|
|
20241108,163100,4919163715,3295,3295,3295,3295,0
|
|
20241108,163000,4919163715,3295,3295,3295,3295,0
|
|
20241108,162900,4919163715,3295,3295,3295,3295,0
|
|
20241108,162800,4919163715,3295,3295,3295,3295,0
|
|
20241108,162700,4919163715,3295,3295,3295,3295,0
|
|
20241108,162600,4919163715,3295,3295,3295,3295,0
|
|
20241108,162500,4919163715,3295,3295,3295,3295,0
|
|
20241108,162400,4919163715,3295,3295,3295,3295,28065
|
|
20241108,162300,4919163715,3295,3295,3295,3295,0
|
|
20241108,162200,4919163715,3295,3295,3295,3295,0
|
|
20241108,162100,4919163715,3295,3295,3295,3295,0
|
|
20241108,162000,4919163715,3295,3295,3295,3295,0
|
|
20241108,161900,4919163715,3295,3295,3295,3295,0
|
|
20241108,161800,4919163715,3295,3295,3295,3295,0
|
|
20241108,161700,4919163715,3295,3295,3295,3295,0
|
|
20241108,161600,4919163715,3295,3295,3295,3295,0
|
|
20241108,161500,4919163715,3295,3295,3295,3295,0
|
|
20241108,161400,4919163715,3295,3295,3295,3295,0
|
|
20241108,161300,4919163715,3295,3295,3295,3295,0
|
|
20241108,161200,4919163715,3295,3295,3295,3295,0
|
|
20241108,161100,4919163715,3295,3295,3295,3295,0
|
|
20241108,161000,4919163715,3295,3295,3295,3295,0
|
|
20241108,160900,4919163715,3295,3295,3295,3295,0
|
|
20241108,160800,4919163715,3295,3295,3295,3295,0
|
|
20241108,160700,4919163715,3295,3295,3295,3295,0
|
|
20241108,160600,4919163715,3295,3295,3295,3295,0
|
|
20241108,160500,4919163715,3295,3295,3295,3295,0
|
|
20241108,160400,4919163715,3295,3295,3295,3295,0
|
|
20241108,160300,4919163715,3295,3295,3295,3295,0
|
|
20241108,160200,4919163715,3295,3295,3295,3295,0
|
|
20241108,160100,4919163715,3295,3295,3295,3295,0
|
|
20241108,160000,4919163715,3295,3295,3295,3295,0
|
|
20241108,155900,4919163715,3295,3295,3295,3295,0
|
|
20241108,155800,4919163715,3295,3295,3295,3295,0
|
|
20241108,155700,4919163715,3295,3295,3295,3295,0
|
|
20241108,155600,4919163715,3295,3295,3295,3295,0
|
|
20241108,155500,4919163715,3295,3295,3295,3295,0
|
|
20241108,155400,4919163715,3295,3295,3295,3295,28065
|
|
20241108,155300,4919163715,3295,3295,3295,3295,0
|
|
20241108,155200,4919163715,3295,3295,3295,3295,0
|
|
20241108,155100,4919163715,3295,3295,3295,3295,0
|
|
20241108,155000,4919163715,3295,3295,3295,3295,0
|
|
20241108,154900,4919163715,3295,3295,3295,3295,0
|
|
20241108,154800,4919163715,3295,3295,3295,3295,0
|
|
20241108,154700,4919163715,3295,3295,3295,3295,0
|
|
20241108,154600,4919163715,3295,3295,3295,3295,0
|
|
20241108,154500,4919163715,3295,3295,3295,3295,0
|
|
20241108,154400,4919163715,3295,3295,3295,3295,0
|
|
20241108,154300,4919163715,3295,3295,3295,3295,0
|
|
20241108,154200,4919163715,3295,3295,3295,3295,0
|
|
20241108,154100,4919163715,3295,3295,3295,3295,0
|
|
20241108,154000,4919163715,3295,3295,3295,3295,0
|
|
20241108,153900,4919163715,3295,3295,3295,3295,0
|
|
20241108,153800,4919163715,3295,3295,3295,3295,0
|
|
20241108,153700,4919163715,3295,3295,3295,3295,0
|
|
20241108,153600,4919163715,3295,3295,3295,3295,0
|
|
20241108,153500,4919163715,3295,3295,3295,3295,0
|
|
20241108,153400,4919163715,3295,3295,3295,3295,0
|
|
20241108,153300,4919163715,3295,3295,3295,3295,0
|
|
20241108,153200,4919163715,3295,3295,3295,3295,0
|
|
20241108,153100,4919163715,3295,3295,3295,3295,0
|
|
20241108,153000,4919163715,3295,3295,3295,3295,28065
|
|
20241108,152900,4826689540,3310,3310,3310,3310,0
|
|
20241108,152800,4826689540,3310,3310,3310,3310,0
|
|
20241108,152700,4826689540,3310,3310,3310,3310,0
|
|
20241108,152600,4826689540,3310,3310,3310,3310,0
|
|
20241108,152500,4826689540,3310,3310,3310,3310,0
|
|
20241108,152400,4826689540,3310,3310,3310,3310,0
|
|
20241108,152300,4826689540,3310,3310,3310,3310,0
|
|
20241108,152200,4826689540,3310,3310,3310,3310,0
|
|
20241108,152100,4826689540,3310,3310,3310,3310,0
|
|
20241108,152000,4826689540,3310,3310,3310,3310,0
|
|
20241108,151900,4826689540,3310,3310,3310,3300,5162
|
|
20241108,151800,4809621515,3310,3305,3315,3300,10148
|
|
20241108,151700,4776054475,3310,3310,3310,3305,4433
|
|
20241108,151600,4761385530,3310,3310,3310,3310,2758
|
|
20241108,151500,4752256550,3310,3305,3310,3305,2708
|
|
20241108,151400,4743306540,3305,3310,3310,3305,4658
|
|
20241108,151300,4727911825,3310,3310,3310,3310,35
|
|
20241108,151200,4727795975,3310,3305,3310,3305,179
|
|
20241108,151100,4727203510,3305,3305,3305,3305,632
|
|
20241108,151000,4725114750,3310,3315,3315,3310,5646
|
|
20241108,150900,4706422090,3310,3315,3315,3310,5545
|
|
20241108,150800,4688049215,3305,3310,3320,3305,2669
|
|
20241108,150700,4679216490,3315,3315,3315,3305,5271
|
|
20241108,150600,4661743875,3315,3315,3320,3315,4976
|
|
20241108,150500,4645248270,3310,3305,3315,3305,3527
|
|
20241108,150400,4633577950,3305,3305,3305,3305,518
|
|
20241108,150300,4631865960,3310,3300,3310,3300,7271
|
|
20241108,150200,4607828250,3310,3305,3310,3300,357
|
|
20241108,150100,4606649530,3310,3305,3310,3300,1012
|
|
20241108,150000,4603304900,3305,3305,3305,3305,342
|
|
20241108,145900,4602174590,3305,3305,3305,3300,591
|
|
20241108,145800,4600221415,3305,3300,3305,3300,492
|
|
20241108,145700,4598597795,3305,3300,3305,3300,4020
|
|
20241108,145600,4585331785,3300,3300,3300,3300,253
|
|
20241108,145500,4584496885,3300,3295,3300,3295,1132
|
|
20241108,145400,4580765435,3295,3295,3300,3295,345
|
|
20241108,145300,4579628625,3295,3295,3300,3295,913
|
|
20241108,145200,4576620040,3295,3300,3300,3295,355
|
|
20241108,145100,4575450140,3305,3295,3310,3295,3033
|
|
20241108,145000,4565426160,3300,3300,3300,3295,1190
|
|
20241108,144900,4561499210,3305,3300,3305,3300,749
|
|
20241108,144800,4559027425,3300,3300,3305,3295,1092
|
|
20241108,144700,4555423825,3295,3305,3305,3295,218
|
|
20241108,144600,4554703835,3300,3295,3300,3295,233
|
|
20241108,144500,4553935435,3300,3295,3300,3295,335
|
|
20241108,144400,4552831435,3295,3300,3300,3295,396
|
|
20241108,144300,4551525885,3300,3290,3300,3290,3102
|
|
20241108,144200,4541319285,3290,3300,3300,3290,1359
|
|
20241108,144100,4536837725,3295,3295,3295,3295,510
|
|
20241108,144000,4535157275,3290,3300,3300,3290,2144
|
|
20241108,143900,4528090080,3300,3300,3300,3300,7
|
|
20241108,143800,4528066980,3300,3300,3300,3300,392
|
|
20241108,143700,4526773380,3300,3305,3305,3295,187
|
|
20241108,143600,4526155845,3305,3305,3305,3305,150
|
|
20241108,143500,4525660095,3305,3295,3305,3295,101
|
|
20241108,143400,4525327290,3310,3310,3310,3290,4413
|
|
20241108,143300,4510783915,3300,3310,3310,3300,104
|
|
20241108,143200,4510440705,3305,3300,3310,3295,2231
|
|
20241108,143100,4503066875,3305,3305,3305,3305,1
|
|
20241108,143000,4503063570,3305,3300,3305,3290,506
|
|
20241108,142900,4501393615,3300,3295,3300,3290,3315
|
|
20241108,142800,4490476625,3295,3290,3295,3290,37
|
|
20241108,142700,4490354735,3290,3285,3290,3285,502
|
|
20241108,142600,4488703205,3290,3290,3295,3285,103
|
|
20241108,142500,4488364580,3290,3290,3290,3290,9
|
|
20241108,142400,4488334970,3290,3290,3295,3290,630
|
|
20241108,142300,4486262265,3295,3295,3295,3290,2200
|
|
20241108,142200,4479024185,3295,3290,3295,3290,83
|
|
20241108,142100,4478751045,3290,3290,3290,3290,569
|
|
20241108,142000,4476879035,3290,3290,3290,3290,4171
|
|
20241108,141900,4463156445,3290,3295,3295,3290,270
|
|
20241108,141800,4462267795,3295,3290,3295,3285,311
|
|
20241108,141700,4461245755,3290,3295,3295,3290,5201
|
|
20241108,141600,4444134315,3295,3295,3295,3295,1093
|
|
20241108,141500,4440532880,3295,3295,3295,3295,101
|
|
20241108,141400,4440200085,3295,3300,3300,3295,1241
|
|
20241108,141300,4436106330,3295,3290,3295,3290,747
|
|
20241108,141200,4433644975,3290,3295,3295,3290,1042
|
|
20241108,141100,4430211735,3295,3295,3295,3290,270
|
|
20241108,141000,4429322880,3300,3295,3300,3290,2001
|
|
20241108,140900,4422737090,3300,3295,3300,3295,321
|
|
20241108,140800,4421679385,3295,3295,3295,3295,173
|
|
20241108,140700,4421109350,3295,3290,3295,3290,51
|
|
20241108,140600,4420941310,3290,3295,3295,3290,1055
|
|
20241108,140500,4417470355,3290,3290,3290,3290,20
|
|
20241108,140400,4417404555,3290,3285,3290,3285,111
|
|
20241108,140300,4417039585,3285,3290,3290,3285,984
|
|
20241108,140200,4413805955,3290,3290,3290,3290,414
|
|
20241108,140100,4412443895,3290,3290,3295,3285,2999
|
|
20241108,140000,4402577290,3295,3295,3295,3295,349
|
|
20241108,135900,4401427335,3285,3290,3290,3285,3169
|
|
20241108,135800,4391002575,3295,3295,3300,3295,2548
|
|
20241108,135700,4382606780,3295,3300,3300,3295,72
|
|
20241108,135600,4382369410,3300,3300,3300,3300,58
|
|
20241108,135500,4382178010,3300,3295,3300,3295,291
|
|
20241108,135400,4381218660,3295,3290,3295,3290,114
|
|
20241108,135300,4380843540,3295,3285,3295,3285,1593
|
|
20241108,135200,4375608785,3285,3285,3285,3285,8220
|
|
20241108,135100,4348606085,3285,3290,3290,3285,1398
|
|
20241108,135000,4344008465,3290,3290,3305,3290,1251
|
|
20241108,134900,4339892585,3290,3290,3305,3285,1089
|
|
20241108,134800,4336310130,3285,3295,3305,3285,10427
|
|
20241108,134700,4301986565,3295,3305,3310,3295,1525
|
|
20241108,134600,4296954340,3300,3300,3310,3300,1150
|
|
20241108,134500,4293159140,3305,3305,3305,3300,1120
|
|
20241108,134400,4289462545,3305,3310,3310,3305,346
|
|
20241108,134300,4288318865,3315,3310,3315,3305,93
|
|
20241108,134200,4288011160,3300,3305,3310,3300,772
|
|
20241108,134100,4285462175,3305,3310,3310,3305,705
|
|
20241108,134000,4283131625,3300,3300,3305,3300,556
|
|
20241108,133900,4281295795,3305,3300,3305,3295,565
|
|
20241108,133800,4279432430,3300,3300,3300,3300,132
|
|
20241108,133700,4278996830,3300,3295,3300,3295,18
|
|
20241108,133600,4278937470,3305,3305,3305,3295,595
|
|
20241108,133500,4276973590,3300,3290,3300,3290,1164
|
|
20241108,133400,4273138045,3290,3300,3300,3290,1758
|
|
20241108,133300,4267352085,3290,3300,3300,3290,1739
|
|
20241108,133200,4261624320,3285,3300,3300,3285,9199
|
|
20241108,133100,4231314570,3300,3305,3305,3300,535
|
|
20241108,133000,4229547845,3305,3300,3305,3295,239
|
|
20241108,132900,4228759605,3295,3300,3305,3295,20723
|
|
20241108,132800,4160394740,3300,3305,3305,3300,10539
|
|
20241108,132700,4125569230,3310,3305,3310,3305,803
|
|
20241108,132600,4122915210,3310,3305,3310,3305,845
|
|
20241108,132500,4120122460,3305,3310,3310,3305,1043
|
|
20241108,132400,4116674510,3305,3310,3310,3305,4314
|
|
20241108,132300,4102416220,3305,3320,3320,3305,6611
|
|
20241108,132200,4080539875,3325,3315,3325,3310,1502
|
|
20241108,132100,4075568130,3315,3325,3325,3315,1005
|
|
20241108,132000,4072236490,3330,3330,3330,3320,1194
|
|
20241108,131900,4068272120,3330,3330,3330,3330,2880
|
|
20241108,131800,4058681720,3330,3320,3330,3310,7674
|
|
20241108,131700,4033198680,3315,3320,3320,3315,2826
|
|
20241108,131600,4023816370,3325,3320,3330,3320,507
|
|
20241108,131500,4022131105,3330,3335,3335,3330,2538
|
|
20241108,131400,4013679560,3330,3320,3335,3320,2351
|
|
20241108,131300,4005860710,3330,3330,3330,3315,3342
|
|
20241108,131200,3994731895,3330,3315,3330,3315,6593
|
|
20241108,131100,3972837830,3315,3325,3325,3315,2309
|
|
20241108,131000,3965171835,3325,3320,3325,3315,1664
|
|
20241108,130900,3959650890,3315,3315,3320,3315,4955
|
|
20241108,130800,3943205710,3315,3315,3320,3310,2307
|
|
20241108,130700,3935564920,3315,3315,3315,3315,2419
|
|
20241108,130600,3927545935,3315,3315,3320,3315,1687
|
|
20241108,130500,3921953505,3315,3315,3320,3315,2166
|
|
20241108,130400,3914773160,3315,3315,3325,3315,1976
|
|
20241108,130300,3908222645,3315,3325,3325,3315,275
|
|
20241108,130200,3907310270,3315,3320,3320,3315,2366
|
|
20241108,130100,3899463460,3310,3310,3315,3310,5422
|
|
20241108,130000,3881515040,3315,3315,3315,3315,9
|
|
20241108,125900,3881485205,3315,3310,3315,3305,8557
|
|
20241108,125800,3853170785,3310,3315,3315,3310,577
|
|
20241108,125700,3851259870,3315,3325,3325,3310,8145
|
|
20241108,125600,3824296105,3320,3320,3325,3315,5301
|
|
20241108,125500,3806721225,3320,3325,3335,3320,2744
|
|
20241108,125400,3797611040,3335,3335,3335,3320,70
|
|
20241108,125300,3797378435,3325,3325,3335,3325,26
|
|
20241108,125200,3797291925,3335,3320,3340,3320,265
|
|
20241108,125100,3796409650,3340,3340,3340,3340,0
|
|
20241108,125000,3796409650,3340,3340,3345,3340,2579
|
|
20241108,124900,3787792920,3335,3320,3335,3320,15307
|
|
20241108,124800,3736748590,3320,3335,3335,3320,18
|
|
20241108,124700,3736688750,3335,3320,3335,3320,2164
|
|
20241108,124600,3729503895,3335,3335,3335,3335,16
|
|
20241108,124500,3729450535,3320,3315,3330,3315,608
|
|
20241108,124400,3727434880,3330,3330,3330,3330,48
|
|
20241108,124300,3727275040,3330,3330,3330,3310,2973
|
|
20241108,124200,3717392760,3330,3330,3330,3330,6
|
|
20241108,124100,3717372780,3330,3315,3330,3310,543
|
|
20241108,124000,3715573765,3315,3315,3315,3315,889
|
|
20241108,123900,3712626730,3315,3330,3330,3315,859
|
|
20241108,123800,3709773165,3330,3325,3335,3325,267
|
|
20241108,123700,3708884045,3320,3330,3330,3320,1105
|
|
20241108,123600,3705214395,3320,3330,3330,3320,45
|
|
20241108,123500,3705064945,3325,3320,3325,3315,4546
|
|
20241108,123400,3689983305,3325,3325,3330,3325,676
|
|
20241108,123300,3687735600,3325,3320,3325,3315,258
|
|
20241108,123200,3686879030,3330,3320,3330,3320,729
|
|
20241108,123100,3684458700,3320,3325,3340,3320,1409
|
|
20241108,123000,3679770900,3320,3330,3330,3315,1488
|
|
20241108,122900,3674829790,3330,3315,3330,3315,4888
|
|
20241108,122800,3658614905,3315,3310,3315,3310,16
|
|
20241108,122700,3658561870,3310,3310,3315,3310,1006
|
|
20241108,122600,3655231925,3310,3310,3315,3305,2858
|
|
20241108,122500,3645781785,3310,3315,3315,3310,5265
|
|
20241108,122400,3628354185,3315,3315,3320,3315,2248
|
|
20241108,122300,3620901015,3310,3315,3315,3310,13269
|
|
20241108,122200,3576969205,3315,3315,3315,3310,1094
|
|
20241108,122100,3573342675,3310,3310,3315,3310,5286
|
|
20241108,122000,3555830700,3310,3315,3315,3310,1714
|
|
20241108,121900,3550157110,3315,3320,3320,3315,6186
|
|
20241108,121800,3529650475,3315,3335,3335,3315,14295
|
|
20241108,121700,3482219850,3325,3320,3330,3320,2512
|
|
20241108,121600,3473866665,3320,3320,3325,3320,8861
|
|
20241108,121500,3444447810,3325,3340,3340,3320,20328
|
|
20241108,121400,3376856160,3340,3345,3345,3340,1334
|
|
20241108,121300,3372398930,3345,3340,3345,3330,2036
|
|
20241108,121200,3365604345,3330,3340,3340,3330,12530
|
|
20241108,121100,3323861735,3345,3335,3345,3330,3895
|
|
20241108,121000,3310869540,3340,3340,3345,3340,1090
|
|
20241108,120900,3307228915,3335,3345,3355,3335,3971
|
|
20241108,120800,3293964155,3345,3340,3345,3340,1035
|
|
20241108,120700,3290507250,3340,3335,3340,3335,1092
|
|
20241108,120600,3286861470,3340,3330,3340,3330,4037
|
|
20241108,120500,3273399790,3335,3340,3345,3330,22030
|
|
20241108,120400,3199981215,3340,3345,3350,3340,15369
|
|
20241108,120300,3148611200,3350,3345,3350,3345,3947
|
|
20241108,120200,3135408480,3345,3360,3360,3345,6688
|
|
20241108,120100,3113006520,3360,3360,3360,3360,47
|
|
20241108,120000,3112848600,3355,3365,3365,3355,239
|
|
20241108,115900,3112045595,3365,3350,3365,3350,175
|
|
20241108,115800,3111458970,3350,3355,3365,3350,6272
|
|
20241108,115700,3090443550,3355,3370,3370,3355,757
|
|
20241108,115600,3087892475,3370,3370,3375,3350,5219
|
|
20241108,115500,3070376555,3360,3370,3370,3360,899
|
|
20241108,115400,3067355755,3360,3370,3370,3360,114
|
|
20241108,115300,3066972665,3355,3360,3370,3355,1708
|
|
20241108,115200,3061229870,3365,3365,3365,3355,2329
|
|
20241108,115100,3053404395,3365,3355,3365,3355,1179
|
|
20241108,115000,3049448745,3355,3365,3365,3355,5679
|
|
20241108,114900,3030382360,3360,3365,3375,3360,2209
|
|
20241108,114800,3022956420,3365,3375,3375,3365,713
|
|
20241108,114700,3020555760,3370,3370,3370,3370,1864
|
|
20241108,114600,3014274080,3375,3375,3375,3370,8687
|
|
20241108,114500,2984972180,3375,3380,3380,3375,1732
|
|
20241108,114400,2979118580,3380,3385,3385,3380,2969
|
|
20241108,114300,2969082155,3380,3385,3385,3380,5066
|
|
20241108,114200,2951958995,3385,3380,3385,3380,2693
|
|
20241108,114100,2942849945,3380,3380,3385,3380,2755
|
|
20241108,114000,2933534295,3380,3385,3385,3380,3672
|
|
20241108,113900,2921105230,3380,3385,3385,3375,7843
|
|
20241108,113800,2894571305,3385,3380,3385,3380,2217
|
|
20241108,113700,2887071655,3375,3370,3375,3370,3908
|
|
20241108,113600,2873897150,3370,3370,3375,3370,146
|
|
20241108,113500,2873405105,3375,3370,3375,3370,485
|
|
20241108,113400,2871770630,3375,3380,3380,3375,2973
|
|
20241108,113300,2861724350,3380,3375,3380,3375,1402
|
|
20241108,113200,2856992525,3375,3365,3375,3365,8694
|
|
20241108,113100,2827709035,3365,3365,3365,3365,1969
|
|
20241108,113000,2821083350,3370,3365,3370,3365,235
|
|
20241108,112900,2820291510,3365,3370,3370,3365,1868
|
|
20241108,112800,2814004805,3370,3370,3370,3365,1923
|
|
20241108,112700,2807524445,3365,3370,3370,3365,1097
|
|
20241108,112600,2803833015,3370,3370,3370,3370,110
|
|
20241108,112500,2803462315,3375,3360,3375,3360,1063
|
|
20241108,112400,2799883560,3370,3360,3370,3360,1182
|
|
20241108,112300,2795911980,3360,3365,3375,3355,7401
|
|
20241108,112200,2771041525,3365,3375,3375,3365,5958
|
|
20241108,112100,2750992795,3370,3370,3370,3370,1566
|
|
20241108,112000,2745715375,3370,3370,3375,3365,9575
|
|
20241108,111900,2713460090,3375,3375,3380,3370,5811
|
|
20241108,111800,2693847985,3375,3380,3380,3375,2074
|
|
20241108,111700,2686837880,3380,3380,3385,3380,4189
|
|
20241108,111600,2672678760,3375,3380,3380,3375,5996
|
|
20241108,111500,2652439170,3385,3385,3390,3380,2921
|
|
20241108,111400,2642557355,3385,3380,3385,3380,6095
|
|
20241108,111300,2621942895,3380,3375,3380,3375,4523
|
|
20241108,111200,2606675700,3375,3385,3385,3375,3237
|
|
20241108,111100,2595733195,3385,3385,3385,3385,4477
|
|
20241108,111000,2580578550,3385,3390,3390,3380,3134
|
|
20241108,110900,2569966950,3390,3375,3390,3375,8043
|
|
20241108,110800,2542762290,3375,3370,3375,3370,984
|
|
20241108,110700,2539443360,3365,3380,3385,3365,6787
|
|
20241108,110600,2516517215,3385,3375,3385,3370,5094
|
|
20241108,110500,2499313285,3370,3370,3375,3370,1618
|
|
20241108,110400,2493859625,3370,3375,3380,3370,3511
|
|
20241108,110300,2482021230,3370,3375,3380,3370,5437
|
|
20241108,110200,2463672605,3375,3370,3375,3365,740
|
|
20241108,110100,2461177250,3365,3375,3390,3360,4660
|
|
20241108,110000,2445443495,3390,3365,3390,3360,12631
|
|
20241108,105900,2402703000,3380,3375,3385,3365,16713
|
|
20241108,105800,2346334480,3375,3380,3390,3375,13250
|
|
20241108,105700,2301508405,3385,3385,3385,3375,5851
|
|
20241108,105600,2281748015,3385,3350,3395,3345,30733
|
|
20241108,105500,2178088490,3350,3350,3350,3350,5
|
|
20241108,105400,2178071740,3340,3350,3350,3340,143
|
|
20241108,105300,2177594080,3335,3350,3350,3335,817
|
|
20241108,105200,2174868045,3345,3355,3355,3340,807
|
|
20241108,105100,2172172585,3335,3345,3355,3335,17290
|
|
20241108,105000,2114409870,3345,3355,3355,3345,439
|
|
20241108,104900,2112939365,3355,3355,3355,3345,6722
|
|
20241108,104800,2090419340,3355,3350,3355,3350,177
|
|
20241108,104700,2089826265,3355,3350,3355,3350,594
|
|
20241108,104600,2087835490,3355,3350,3360,3350,1369
|
|
20241108,104500,2083243320,3350,3360,3360,3350,1342
|
|
20241108,104400,2078742785,3350,3355,3355,3350,677
|
|
20241108,104300,2076471455,3355,3355,3355,3350,356
|
|
20241108,104200,2075277105,3355,3350,3355,3350,1409
|
|
20241108,104100,2070556685,3355,3355,3355,3355,3202
|
|
20241108,104000,2059813975,3355,3355,3360,3355,616
|
|
20241108,103900,2057747170,3355,3355,3355,3355,163
|
|
20241108,103800,2057200305,3350,3355,3355,3350,596
|
|
20241108,103700,2055201175,3350,3350,3355,3350,440
|
|
20241108,103600,2053726650,3355,3350,3355,3350,37
|
|
20241108,103500,2053602675,3355,3355,3355,3345,1426
|
|
20241108,103400,2048827645,3340,3345,3355,3340,2131
|
|
20241108,103300,2041707925,3345,3355,3355,3345,2888
|
|
20241108,103200,2032040310,3355,3355,3355,3355,150
|
|
20241108,103100,2031537060,3360,3365,3365,3355,2097
|
|
20241108,103000,2024500795,3365,3370,3370,3350,2562
|
|
20241108,102900,2015917450,3355,3360,3370,3350,4300
|
|
20241108,102800,2001484905,3370,3370,3370,3365,4021
|
|
20241108,102700,1987934685,3370,3355,3370,3355,830
|
|
20241108,102600,1985140040,3355,3355,3360,3355,969
|
|
20241108,102500,1981888995,3355,3370,3370,3355,1703
|
|
20241108,102400,1976159890,3370,3370,3375,3355,2059
|
|
20241108,102300,1969226325,3370,3355,3380,3350,4911
|
|
20241108,102200,1952729570,3355,3365,3380,3350,8560
|
|
20241108,102100,1923960560,3375,3385,3390,3365,16341
|
|
20241108,102000,1868752090,3385,3330,3400,3330,59753
|
|
20241108,101900,1667350275,3330,3330,3330,3330,65
|
|
20241108,101800,1667133825,3330,3330,3335,3330,12524
|
|
20241108,101700,1625426335,3335,3335,3335,3335,125
|
|
20241108,101600,1625009460,3335,3330,3335,3330,630
|
|
20241108,101500,1622910765,3335,3335,3340,3335,1473
|
|
20241108,101400,1617997805,3340,3335,3340,3335,35
|
|
20241108,101300,1617881055,3340,3335,3340,3335,328
|
|
20241108,101200,1616786595,3340,3340,3345,3340,1044
|
|
20241108,101100,1613298725,3335,3340,3340,3330,696
|
|
20241108,101000,1610977545,3335,3340,3340,3335,1337
|
|
20241108,100900,1606518575,3335,3340,3345,3335,3503
|
|
20241108,100800,1594827100,3335,3330,3340,3330,5397
|
|
20241108,100700,1576828780,3330,3335,3335,3330,1552
|
|
20241108,100600,1571653095,3330,3330,3330,3330,2579
|
|
20241108,100500,1563065025,3330,3330,3335,3330,786
|
|
20241108,100400,1560447590,3330,3335,3335,3330,3884
|
|
20241108,100300,1547513785,3335,3335,3340,3330,11410
|
|
20241108,100200,1509446755,3335,3340,3340,3335,3093
|
|
20241108,100100,1499124950,3340,3340,3340,3340,1850
|
|
20241108,100000,1492945950,3340,3340,3340,3335,2218
|
|
20241108,095900,1485538315,3335,3340,3340,3335,80
|
|
20241108,095800,1485271480,3340,3340,3345,3340,3238
|
|
20241108,095700,1474456535,3340,3340,3350,3340,3329
|
|
20241108,095600,1463326555,3340,3340,3350,3335,5871
|
|
20241108,095500,1443700500,3340,3345,3345,3340,921
|
|
20241108,095400,1440624340,3340,3340,3340,3335,3111
|
|
20241108,095300,1430234440,3335,3335,3335,3335,47
|
|
20241108,095200,1430077695,3350,3345,3350,3330,4566
|
|
20241108,095100,1414836205,3340,3345,3345,3340,243
|
|
20241108,095000,1414023570,3345,3340,3345,3340,6178
|
|
20241108,094900,1393379290,3335,3330,3340,3330,3057
|
|
20241108,094800,1383184015,3340,3330,3340,3330,724
|
|
20241108,094700,1380771715,3330,3335,3340,3330,8386
|
|
20241108,094600,1352830080,3340,3340,3345,3335,943
|
|
20241108,094500,1349680560,3340,3345,3350,3340,1680
|
|
20241108,094400,1344062025,3340,3345,3345,3335,2401
|
|
20241108,094300,1336036695,3345,3335,3345,3335,1472
|
|
20241108,094200,1331126250,3335,3330,3335,3330,783
|
|
20241108,094100,1328517700,3330,3330,3355,3330,9323
|
|
20241108,094000,1297464695,3330,3355,3355,3330,6805
|
|
20241108,093900,1274757015,3345,3340,3345,3340,9418
|
|
20241108,093800,1243300050,3335,3345,3345,3335,18622
|
|
20241108,093700,1181173090,3340,3350,3350,3340,4173
|
|
20241108,093600,1167222365,3350,3345,3355,3345,516
|
|
20241108,093500,1165495290,3345,3355,3360,3345,4715
|
|
20241108,093400,1149701285,3355,3360,3360,3355,725
|
|
20241108,093300,1147267655,3360,3355,3360,3355,164
|
|
20241108,093200,1146716975,3350,3355,3365,3350,6432
|
|
20241108,093100,1125142240,3355,3360,3360,3350,1250
|
|
20241108,093000,1120948340,3360,3355,3360,3355,340
|
|
20241108,092900,1119806565,3350,3345,3355,3345,684
|
|
20241108,092800,1117516180,3340,3350,3355,3340,3003
|
|
20241108,092700,1107469040,3345,3355,3355,3345,2726
|
|
20241108,092600,1098338110,3355,3370,3370,3350,18440
|
|
20241108,092500,1036334080,3370,3360,3370,3360,1619
|
|
20241108,092400,1030879405,3360,3365,3375,3360,8828
|
|
20241108,092300,1001167750,3360,3355,3360,3355,1892
|
|
20241108,092200,994811640,3355,3350,3355,3345,5731
|
|
20241108,092100,975608300,3355,3345,3355,3345,7887
|
|
20241108,092000,949193140,3350,3345,3350,3345,2121
|
|
20241108,091900,942093395,3345,3350,3350,3345,3703
|
|
20241108,091800,929706735,3350,3335,3350,3330,11886
|
|
20241108,091700,890000025,3330,3330,3335,3320,3782
|
|
20241108,091600,877390290,3320,3325,3330,3315,8559
|
|
20241108,091500,848958530,3325,3335,3335,3325,2144
|
|
20241108,091400,841819600,3335,3325,3335,3320,4065
|
|
20241108,091300,828291445,3325,3335,3340,3325,3936
|
|
20241108,091200,815194170,3340,3325,3340,3305,13095
|
|
20241108,091100,771599995,3325,3320,3330,3305,31523
|
|
20241108,091000,667165835,3320,3325,3330,3320,8892
|
|
20241108,090900,637644165,3325,3345,3345,3325,24641
|
|
20241108,090800,555422895,3345,3335,3350,3335,2956
|
|
20241108,090700,545543920,3335,3330,3335,3330,10001
|
|
20241108,090600,512191525,3330,3335,3335,3325,4278
|
|
20241108,090500,497956645,3335,3355,3360,3325,18727
|
|
20241108,090400,435518355,3365,3330,3365,3330,17274
|
|
20241108,090300,377647040,3330,3315,3340,3315,14227
|
|
20241108,090200,330299125,3330,3335,3335,3315,22058
|
|
20241108,090100,256932490,3330,3330,3355,3305,18227
|
|
20241108,090000,196491210,3330,3375,3375,3330,44285
|