585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184200,5397981700,4180,4180,4180,4180,25417
|
|
20241104,184100,5397981700,4180,4180,4180,4180,0
|
|
20241104,184000,5397981700,4180,4180,4180,4180,0
|
|
20241104,183900,5397981700,4180,4180,4180,4180,0
|
|
20241104,183800,5397981700,4180,4180,4180,4180,0
|
|
20241104,183700,5397981700,4180,4180,4180,4180,0
|
|
20241104,183600,5397981700,4180,4180,4180,4180,0
|
|
20241104,183500,5397981700,4180,4180,4180,4180,0
|
|
20241104,183400,5397981700,4180,4180,4180,4180,0
|
|
20241104,183300,5397981700,4180,4180,4180,4180,0
|
|
20241104,183200,5397981700,4180,4180,4180,4180,0
|
|
20241104,183100,5397981700,4180,4180,4180,4180,0
|
|
20241104,183000,5397981700,4180,4180,4180,4180,0
|
|
20241104,182900,5397981700,4180,4180,4180,4180,0
|
|
20241104,182800,5397981700,4180,4180,4180,4180,0
|
|
20241104,182700,5397981700,4180,4180,4180,4180,0
|
|
20241104,182600,5397981700,4180,4180,4180,4180,0
|
|
20241104,182500,5397981700,4180,4180,4180,4180,0
|
|
20241104,182400,5397981700,4180,4180,4180,4180,0
|
|
20241104,182300,5397981700,4180,4180,4180,4180,0
|
|
20241104,182200,5397981700,4180,4180,4180,4180,0
|
|
20241104,182100,5397981700,4180,4180,4180,4180,0
|
|
20241104,182000,5397981700,4180,4180,4180,4180,0
|
|
20241104,181900,5397981700,4180,4180,4180,4180,0
|
|
20241104,181800,5397981700,4180,4180,4180,4180,0
|
|
20241104,181700,5397981700,4180,4180,4180,4180,0
|
|
20241104,181600,5397981700,4180,4180,4180,4180,0
|
|
20241104,181500,5397981700,4180,4180,4180,4180,0
|
|
20241104,181400,5397981700,4180,4180,4180,4180,0
|
|
20241104,181300,5397981700,4180,4180,4180,4180,0
|
|
20241104,181200,5397981700,4180,4180,4180,4180,25417
|
|
20241104,181100,5397981700,4180,4180,4180,4180,0
|
|
20241104,181000,5397981700,4180,4180,4180,4180,0
|
|
20241104,180900,5397981700,4180,4180,4180,4180,0
|
|
20241104,180800,5397981700,4180,4180,4180,4180,0
|
|
20241104,180700,5397981700,4180,4180,4180,4180,0
|
|
20241104,180600,5397981700,4180,4180,4180,4180,0
|
|
20241104,180500,5397981700,4180,4180,4180,4180,0
|
|
20241104,180400,5397981700,4180,4180,4180,4180,0
|
|
20241104,180300,5397981700,4180,4180,4180,4180,0
|
|
20241104,180200,5397981700,4180,4180,4180,4180,0
|
|
20241104,180100,5397981700,4180,4180,4180,4180,0
|
|
20241104,180000,5397981700,4180,4180,4180,4180,0
|
|
20241104,175900,5397981700,4180,4180,4180,4180,0
|
|
20241104,175800,5397981700,4180,4180,4180,4180,0
|
|
20241104,175700,5397981700,4180,4180,4180,4180,0
|
|
20241104,175600,5397981700,4180,4180,4180,4180,0
|
|
20241104,175500,5397981700,4180,4180,4180,4180,0
|
|
20241104,175400,5397981700,4180,4180,4180,4180,0
|
|
20241104,175300,5397981700,4180,4180,4180,4180,0
|
|
20241104,175200,5397981700,4180,4180,4180,4180,0
|
|
20241104,175100,5397981700,4180,4180,4180,4180,0
|
|
20241104,175000,5397981700,4180,4180,4180,4180,0
|
|
20241104,174900,5397981700,4180,4180,4180,4180,0
|
|
20241104,174800,5397981700,4180,4180,4180,4180,0
|
|
20241104,174700,5397981700,4180,4180,4180,4180,0
|
|
20241104,174600,5397981700,4180,4180,4180,4180,0
|
|
20241104,174500,5397981700,4180,4180,4180,4180,0
|
|
20241104,174400,5397981700,4180,4180,4180,4180,0
|
|
20241104,174300,5397981700,4180,4180,4180,4180,0
|
|
20241104,174200,5397981700,4180,4180,4180,4180,25417
|
|
20241104,174100,5397981700,4180,4180,4180,4180,0
|
|
20241104,174000,5397981700,4180,4180,4180,4180,0
|
|
20241104,173900,5397981700,4180,4180,4180,4180,0
|
|
20241104,173800,5397981700,4180,4180,4180,4180,0
|
|
20241104,173700,5397981700,4180,4180,4180,4180,0
|
|
20241104,173600,5397981700,4180,4180,4180,4180,0
|
|
20241104,173500,5397981700,4180,4180,4180,4180,0
|
|
20241104,173400,5397981700,4180,4180,4180,4180,0
|
|
20241104,173300,5397981700,4180,4180,4180,4180,0
|
|
20241104,173200,5397981700,4180,4180,4180,4180,0
|
|
20241104,173100,5397981700,4180,4180,4180,4180,0
|
|
20241104,173000,5397981700,4180,4180,4180,4180,0
|
|
20241104,172900,5397981700,4180,4180,4180,4180,0
|
|
20241104,172800,5397981700,4180,4180,4180,4180,0
|
|
20241104,172700,5397981700,4180,4180,4180,4180,0
|
|
20241104,172600,5397981700,4180,4180,4180,4180,0
|
|
20241104,172500,5397981700,4180,4180,4180,4180,0
|
|
20241104,172400,5397981700,4180,4180,4180,4180,0
|
|
20241104,172300,5397981700,4180,4180,4180,4180,0
|
|
20241104,172200,5397981700,4180,4180,4180,4180,0
|
|
20241104,172100,5397981700,4180,4180,4180,4180,0
|
|
20241104,172000,5397981700,4180,4180,4180,4180,0
|
|
20241104,171900,5397981700,4180,4180,4180,4180,0
|
|
20241104,171800,5397981700,4180,4180,4180,4180,0
|
|
20241104,171700,5397981700,4180,4180,4180,4180,0
|
|
20241104,171600,5397981700,4180,4180,4180,4180,0
|
|
20241104,171500,5397981700,4180,4180,4180,4180,0
|
|
20241104,171400,5397981700,4180,4180,4180,4180,0
|
|
20241104,171300,5397981700,4180,4180,4180,4180,0
|
|
20241104,171200,5397981700,4180,4180,4180,4180,25417
|
|
20241104,171100,5397981700,4180,4180,4180,4180,0
|
|
20241104,171000,5397981700,4180,4180,4180,4180,0
|
|
20241104,170900,5397981700,4180,4180,4180,4180,0
|
|
20241104,170800,5397981700,4180,4180,4180,4180,0
|
|
20241104,170700,5397981700,4180,4180,4180,4180,0
|
|
20241104,170600,5397981700,4180,4180,4180,4180,0
|
|
20241104,170500,5397981700,4180,4180,4180,4180,0
|
|
20241104,170400,5397981700,4180,4180,4180,4180,0
|
|
20241104,170300,5397981700,4180,4180,4180,4180,0
|
|
20241104,170200,5397981700,4180,4180,4180,4180,0
|
|
20241104,170100,5397981700,4180,4180,4180,4180,0
|
|
20241104,170000,5397981700,4180,4180,4180,4180,0
|
|
20241104,165900,5397981700,4180,4180,4180,4180,0
|
|
20241104,165800,5397981700,4180,4180,4180,4180,0
|
|
20241104,165700,5397981700,4180,4180,4180,4180,0
|
|
20241104,165600,5397981700,4180,4180,4180,4180,0
|
|
20241104,165500,5397981700,4180,4180,4180,4180,0
|
|
20241104,165400,5397981700,4180,4180,4180,4180,0
|
|
20241104,165300,5397981700,4180,4180,4180,4180,0
|
|
20241104,165200,5397981700,4180,4180,4180,4180,0
|
|
20241104,165100,5397981700,4180,4180,4180,4180,0
|
|
20241104,165000,5397981700,4180,4180,4180,4180,0
|
|
20241104,164900,5397981700,4180,4180,4180,4180,0
|
|
20241104,164800,5397981700,4180,4180,4180,4180,0
|
|
20241104,164700,5397981700,4180,4180,4180,4180,0
|
|
20241104,164600,5397981700,4180,4180,4180,4180,0
|
|
20241104,164500,5397981700,4180,4180,4180,4180,0
|
|
20241104,164400,5397981700,4180,4180,4180,4180,0
|
|
20241104,164300,5397981700,4180,4180,4180,4180,0
|
|
20241104,164200,5397981700,4180,4180,4180,4180,25417
|
|
20241104,164100,5397981700,4180,4180,4180,4180,0
|
|
20241104,164000,5397981700,4180,4180,4180,4180,0
|
|
20241104,163900,5397981700,4180,4180,4180,4180,0
|
|
20241104,163800,5397981700,4180,4180,4180,4180,0
|
|
20241104,163700,5397981700,4180,4180,4180,4180,0
|
|
20241104,163600,5397981700,4180,4180,4180,4180,0
|
|
20241104,163500,5397981700,4180,4180,4180,4180,0
|
|
20241104,163400,5397981700,4180,4180,4180,4180,0
|
|
20241104,163300,5397981700,4180,4180,4180,4180,0
|
|
20241104,163200,5397981700,4180,4180,4180,4180,0
|
|
20241104,163100,5397981700,4180,4180,4180,4180,0
|
|
20241104,163000,5397981700,4180,4180,4180,4180,0
|
|
20241104,162900,5397981700,4180,4180,4180,4180,0
|
|
20241104,162800,5397981700,4180,4180,4180,4180,0
|
|
20241104,162700,5397981700,4180,4180,4180,4180,0
|
|
20241104,162600,5397981700,4180,4180,4180,4180,0
|
|
20241104,162500,5397981700,4180,4180,4180,4180,0
|
|
20241104,162400,5397981700,4180,4180,4180,4180,0
|
|
20241104,162300,5397981700,4180,4180,4180,4180,0
|
|
20241104,162200,5397981700,4180,4180,4180,4180,0
|
|
20241104,162100,5397981700,4180,4180,4180,4180,0
|
|
20241104,162000,5397981700,4180,4180,4180,4180,0
|
|
20241104,161900,5397981700,4180,4180,4180,4180,0
|
|
20241104,161800,5397981700,4180,4180,4180,4180,0
|
|
20241104,161700,5397981700,4180,4180,4180,4180,0
|
|
20241104,161600,5397981700,4180,4180,4180,4180,0
|
|
20241104,161500,5397981700,4180,4180,4180,4180,0
|
|
20241104,161400,5397981700,4180,4180,4180,4180,0
|
|
20241104,161300,5397981700,4180,4180,4180,4180,0
|
|
20241104,161200,5397981700,4180,4180,4180,4180,25417
|
|
20241104,161100,5397981700,4180,4180,4180,4180,0
|
|
20241104,161000,5397981700,4180,4180,4180,4180,0
|
|
20241104,160900,5397981700,4180,4180,4180,4180,0
|
|
20241104,160800,5397981700,4180,4180,4180,4180,0
|
|
20241104,160700,5397981700,4180,4180,4180,4180,0
|
|
20241104,160600,5397981700,4180,4180,4180,4180,0
|
|
20241104,160500,5397981700,4180,4180,4180,4180,0
|
|
20241104,160400,5397981700,4180,4180,4180,4180,0
|
|
20241104,160300,5397981700,4180,4180,4180,4180,0
|
|
20241104,160200,5397981700,4180,4180,4180,4180,0
|
|
20241104,160100,5397981700,4180,4180,4180,4180,0
|
|
20241104,160000,5397981700,4180,4180,4180,4180,0
|
|
20241104,155900,5397981700,4180,4180,4180,4180,0
|
|
20241104,155800,5397981700,4180,4180,4180,4180,0
|
|
20241104,155700,5397981700,4180,4180,4180,4180,0
|
|
20241104,155600,5397981700,4180,4180,4180,4180,0
|
|
20241104,155500,5397981700,4180,4180,4180,4180,0
|
|
20241104,155400,5397981700,4180,4180,4180,4180,0
|
|
20241104,155300,5397981700,4180,4180,4180,4180,0
|
|
20241104,155200,5397981700,4180,4180,4180,4180,0
|
|
20241104,155100,5397981700,4180,4180,4180,4180,0
|
|
20241104,155000,5397981700,4180,4180,4180,4180,0
|
|
20241104,154900,5397981700,4180,4180,4180,4180,0
|
|
20241104,154800,5397981700,4180,4180,4180,4180,0
|
|
20241104,154700,5397981700,4180,4180,4180,4180,0
|
|
20241104,154600,5397981700,4180,4180,4180,4180,0
|
|
20241104,154500,5397981700,4180,4180,4180,4180,0
|
|
20241104,154400,5397981700,4180,4180,4180,4180,0
|
|
20241104,154300,5397981700,4180,4180,4180,4180,0
|
|
20241104,154200,5397981700,4180,4180,4180,4180,25417
|
|
20241104,154100,5397981700,4180,4180,4180,4180,0
|
|
20241104,154000,5397981700,4180,4180,4180,4180,0
|
|
20241104,153900,5397981700,4180,4180,4180,4180,0
|
|
20241104,153800,5397981700,4180,4180,4180,4180,0
|
|
20241104,153700,5397981700,4180,4180,4180,4180,0
|
|
20241104,153600,5397981700,4180,4180,4180,4180,0
|
|
20241104,153500,5397981700,4180,4180,4180,4180,0
|
|
20241104,153400,5397981700,4180,4180,4180,4180,0
|
|
20241104,153300,5397981700,4180,4180,4180,4180,0
|
|
20241104,153200,5397981700,4180,4180,4180,4180,0
|
|
20241104,153100,5397981700,4180,4180,4180,4180,0
|
|
20241104,153000,5397981700,4180,4180,4180,4180,25417
|
|
20241104,152900,5291738640,4175,4175,4175,4175,0
|
|
20241104,152800,5291738640,4175,4175,4175,4175,0
|
|
20241104,152700,5291738640,4175,4175,4175,4175,0
|
|
20241104,152600,5291738640,4175,4175,4175,4175,0
|
|
20241104,152500,5291738640,4175,4175,4175,4175,0
|
|
20241104,152400,5291738640,4175,4175,4175,4175,0
|
|
20241104,152300,5291738640,4175,4175,4175,4175,0
|
|
20241104,152200,5291738640,4175,4175,4175,4175,0
|
|
20241104,152100,5291738640,4175,4175,4175,4175,0
|
|
20241104,152000,5291738640,4175,4175,4175,4175,0
|
|
20241104,151900,5291738640,4175,4185,4190,4175,4756
|
|
20241104,151800,5271855125,4185,4185,4185,4180,4123
|
|
20241104,151700,5254611365,4190,4185,4195,4185,7002
|
|
20241104,151600,5225286890,4185,4185,4190,4185,2092
|
|
20241104,151500,5216531265,4185,4185,4190,4180,5506
|
|
20241104,151400,5193480030,4185,4190,4190,4185,593
|
|
20241104,151300,5190995365,4185,4175,4190,4175,9687
|
|
20241104,151200,5150473955,4180,4180,4180,4180,1930
|
|
20241104,151100,5142406555,4185,4180,4185,4175,3728
|
|
20241104,151000,5126833465,4180,4180,4185,4175,7446
|
|
20241104,150900,5095698270,4180,4180,4180,4175,3334
|
|
20241104,150800,5081766395,4180,4180,4180,4170,4004
|
|
20241104,150700,5065043180,4180,4180,4180,4180,568
|
|
20241104,150600,5062668940,4180,4180,4180,4165,7561
|
|
20241104,150500,5031086740,4170,4180,4180,4170,449
|
|
20241104,150400,5029211410,4180,4175,4180,4170,6897
|
|
20241104,150300,5000421165,4180,4185,4185,4180,1487
|
|
20241104,150200,4994202295,4185,4185,4185,4180,1410
|
|
20241104,150100,4988302945,4185,4180,4185,4175,5303
|
|
20241104,150000,4966157150,4185,4185,4185,4185,373
|
|
20241104,145900,4964596145,4190,4175,4190,4170,2405
|
|
20241104,145800,4954551430,4180,4180,4185,4180,3665
|
|
20241104,145700,4939231340,4180,4185,4190,4175,1338
|
|
20241104,145600,4933640270,4190,4165,4190,4165,8836
|
|
20241104,145500,4896739835,4170,4160,4170,4155,1378
|
|
20241104,145400,4891007610,4160,4170,4170,4160,8387
|
|
20241104,145300,4856117240,4175,4175,4175,4175,33
|
|
20241104,145200,4855979465,4175,4175,4175,4165,2246
|
|
20241104,145100,4846612320,4175,4175,4175,4175,1123
|
|
20241104,145000,4841923795,4165,4165,4175,4165,237
|
|
20241104,144900,4840936680,4165,4165,4165,4165,545
|
|
20241104,144800,4838666755,4165,4165,4170,4165,174
|
|
20241104,144700,4837942020,4165,4170,4170,4165,4347
|
|
20241104,144600,4819836320,4175,4180,4180,4175,414
|
|
20241104,144500,4818107680,4175,4165,4180,4165,5452
|
|
20241104,144400,4795399790,4165,4170,4170,4165,2435
|
|
20241104,144300,4785255920,4170,4180,4180,4170,271
|
|
20241104,144200,4784124440,4180,4170,4180,4170,41
|
|
20241104,144100,4783953070,4170,4170,4180,4170,2525
|
|
20241104,144000,4773423660,4175,4180,4180,4170,2791
|
|
20241104,143900,4761769115,4175,4175,4180,4170,4436
|
|
20241104,143800,4743243925,4175,4160,4175,4150,12524
|
|
20241104,143700,4691059240,4160,4160,4160,4155,1517
|
|
20241104,143600,4684749320,4160,4155,4160,4155,1090
|
|
20241104,143500,4680215350,4155,4160,4160,4155,110
|
|
20241104,143400,4679758250,4160,4150,4160,4150,1578
|
|
20241104,143300,4673203655,4150,4155,4155,4150,2279
|
|
20241104,143200,4663734760,4155,4155,4155,4155,181
|
|
20241104,143100,4662982705,4150,4150,4150,4150,864
|
|
20241104,143000,4659397105,4150,4155,4155,4150,809
|
|
20241104,142900,4656039450,4155,4155,4155,4155,706
|
|
20241104,142800,4653106020,4160,4155,4160,4155,671
|
|
20241104,142700,4650314915,4155,4165,4165,4155,2929
|
|
20241104,142600,4638137910,4160,4165,4165,4160,951
|
|
20241104,142500,4634181560,4165,4165,4165,4165,1131
|
|
20241104,142400,4629470945,4155,4150,4165,4150,2669
|
|
20241104,142300,4618365220,4155,4145,4155,4145,1476
|
|
20241104,142200,4612242950,4145,4155,4155,4115,1842
|
|
20241104,142100,4604625445,4155,4165,4170,4155,1455
|
|
20241104,142000,4598564575,4165,4165,4165,4150,3471
|
|
20241104,141900,4584136475,4165,4155,4165,4155,3820
|
|
20241104,141800,4568237615,4165,4180,4180,4155,3084
|
|
20241104,141700,4555388290,4175,4140,4185,4140,25126
|
|
20241104,141600,4450679595,4140,4130,4140,4130,3234
|
|
20241104,141500,4437308375,4135,4135,4135,4135,0
|
|
20241104,141400,4437308375,4135,4130,4135,4130,2500
|
|
20241104,141300,4426976505,4130,4135,4135,4130,911
|
|
20241104,141200,4423212005,4135,4125,4135,4120,5131
|
|
20241104,141100,4402030495,4125,4120,4125,4120,94
|
|
20241104,141000,4401643210,4120,4115,4120,4115,2543
|
|
20241104,140900,4391167990,4110,4110,4110,4110,68
|
|
20241104,140800,4390888510,4110,4110,4110,4110,289
|
|
20241104,140700,4389700720,4110,4110,4110,4110,4
|
|
20241104,140600,4389684280,4105,4105,4105,4105,66
|
|
20241104,140500,4389413350,4105,4105,4105,4105,508
|
|
20241104,140400,4387328010,4110,4105,4110,4105,2181
|
|
20241104,140300,4378374995,4105,4105,4105,4105,327
|
|
20241104,140200,4377032660,4105,4105,4105,4105,85
|
|
20241104,140100,4376683735,4105,4100,4105,4100,135
|
|
20241104,140000,4376130185,4105,4105,4105,4105,9
|
|
20241104,135900,4376093240,4105,4105,4105,4100,1541
|
|
20241104,135800,4369770155,4105,4105,4105,4105,23
|
|
20241104,135700,4369675740,4110,4105,4110,4105,126
|
|
20241104,135600,4369158490,4105,4105,4105,4105,3
|
|
20241104,135500,4369146175,4110,4110,4110,4110,34
|
|
20241104,135400,4369006435,4110,4110,4110,4110,0
|
|
20241104,135300,4369006435,4110,4110,4110,4110,16
|
|
20241104,135200,4368940675,4110,4100,4110,4100,3113
|
|
20241104,135100,4356176245,4100,4105,4105,4100,1044
|
|
20241104,135000,4351892295,4105,4115,4120,4105,4053
|
|
20241104,134900,4335229695,4115,4110,4115,4110,107
|
|
20241104,134800,4334789415,4115,4115,4115,4115,304
|
|
20241104,134700,4333538455,4110,4100,4110,4100,733
|
|
20241104,134600,4330528165,4100,4115,4115,4100,632
|
|
20241104,134500,4327936635,4105,4110,4110,4105,5000
|
|
20241104,134400,4307410895,4115,4115,4115,4115,1
|
|
20241104,134300,4307406780,4110,4115,4115,4110,352
|
|
20241104,134200,4305959640,4115,4115,4115,4115,1
|
|
20241104,134100,4305955525,4120,4115,4120,4115,23
|
|
20241104,134000,4305860865,4120,4120,4120,4120,86
|
|
20241104,133900,4305506545,4120,4115,4120,4115,34
|
|
20241104,133800,4305366470,4110,4110,4110,4110,2182
|
|
20241104,133700,4296398450,4110,4120,4120,4110,284
|
|
20241104,133600,4295230435,4115,4115,4115,4115,0
|
|
20241104,133500,4295230435,4115,4115,4115,4115,282
|
|
20241104,133400,4294070005,4115,4115,4115,4115,0
|
|
20241104,133300,4294070005,4115,4115,4115,4115,100
|
|
20241104,133200,4293658505,4115,4125,4125,4115,3744
|
|
20241104,133100,4278251620,4125,4125,4125,4125,0
|
|
20241104,133000,4278251620,4125,4125,4125,4125,0
|
|
20241104,132900,4278251620,4125,4120,4125,4120,1979
|
|
20241104,132800,4270089245,4120,4120,4120,4120,100
|
|
20241104,132700,4269677245,4120,4120,4120,4120,2
|
|
20241104,132600,4269669005,4125,4125,4125,4125,708
|
|
20241104,132500,4266748505,4125,4125,4125,4125,3
|
|
20241104,132400,4266736130,4125,4125,4125,4125,0
|
|
20241104,132300,4266736130,4125,4125,4125,4125,43
|
|
20241104,132200,4266558755,4125,4120,4125,4105,452
|
|
20241104,132100,4264702460,4125,4120,4125,4120,2
|
|
20241104,132000,4264694215,4120,4125,4125,4105,54
|
|
20241104,131900,4264472450,4120,4120,4120,4120,99
|
|
20241104,131800,4264064570,4105,4115,4115,4105,268
|
|
20241104,131700,4262964350,4120,4115,4120,4115,452
|
|
20241104,131600,4261104365,4110,4110,4110,4105,143
|
|
20241104,131500,4260516645,4115,4115,4115,4115,11
|
|
20241104,131400,4260471380,4110,4120,4120,4110,3241
|
|
20241104,131300,4247135155,4125,4120,4125,4120,12
|
|
20241104,131200,4247085710,4120,4120,4120,4120,43
|
|
20241104,131100,4246908550,4125,4125,4125,4125,0
|
|
20241104,131000,4246908550,4125,4120,4125,4120,101
|
|
20241104,130900,4246492425,4125,4120,4125,4115,1894
|
|
20241104,130800,4238698595,4125,4125,4125,4125,0
|
|
20241104,130700,4238698595,4125,4125,4130,4125,3
|
|
20241104,130600,4238686215,4130,4125,4130,4115,1003
|
|
20241104,130500,4234558825,4120,4120,4120,4120,15
|
|
20241104,130400,4234497025,4130,4135,4135,4130,267
|
|
20241104,130300,4233393515,4140,4115,4140,4115,5625
|
|
20241104,130200,4210177740,4115,4115,4115,4115,3
|
|
20241104,130100,4210165395,4115,4115,4115,4115,105
|
|
20241104,130000,4209733320,4115,4115,4115,4115,5
|
|
20241104,125900,4209712745,4115,4115,4115,4115,0
|
|
20241104,125800,4209712745,4115,4115,4115,4115,3
|
|
20241104,125700,4209700400,4110,4110,4110,4110,1
|
|
20241104,125600,4209696290,4110,4115,4115,4110,903
|
|
20241104,125500,4205984600,4115,4125,4125,4115,4
|
|
20241104,125400,4205968130,4125,4120,4125,4120,1537
|
|
20241104,125300,4199631035,4115,4115,4115,4115,45
|
|
20241104,125200,4199445860,4115,4115,4115,4115,54
|
|
20241104,125100,4199223650,4115,4105,4115,4105,795
|
|
20241104,125000,4195960165,4105,4100,4105,4100,6
|
|
20241104,124900,4195935555,4105,4120,4120,4105,1124
|
|
20241104,124800,4191320675,4120,4110,4120,4110,1046
|
|
20241104,124700,4187018530,4110,4110,4110,4110,224
|
|
20241104,124600,4186097890,4110,4110,4110,4105,809
|
|
20241104,124500,4182773600,4110,4110,4110,4110,100
|
|
20241104,124400,4182362600,4110,4105,4110,4105,541
|
|
20241104,124300,4180141390,4105,4100,4105,4100,306
|
|
20241104,124200,4178886770,4095,4095,4095,4095,0
|
|
20241104,124100,4178886770,4095,4095,4095,4095,451
|
|
20241104,124000,4177039925,4095,4090,4095,4090,196
|
|
20241104,123900,4176238275,4090,4085,4090,4085,213
|
|
20241104,123800,4175368105,4090,4090,4090,4085,5028
|
|
20241104,123700,4154808585,4090,4095,4095,4090,274
|
|
20241104,123600,4153687910,4090,4090,4090,4090,100
|
|
20241104,123500,4153278910,4095,4095,4095,4095,5
|
|
20241104,123400,4153258435,4095,4090,4095,4090,474
|
|
20241104,123300,4151319770,4095,4095,4095,4095,5
|
|
20241104,123200,4151299295,4100,4100,4100,4100,10
|
|
20241104,123100,4151258295,4100,4095,4100,4085,101
|
|
20241104,123000,4150845030,4085,4095,4100,4085,7759
|
|
20241104,122900,4119147450,4090,4095,4095,4090,2346
|
|
20241104,122800,4109552160,4100,4100,4100,4095,289
|
|
20241104,122700,4108367760,4100,4090,4100,4090,5001
|
|
20241104,122600,4087913660,4090,4100,4100,4090,3461
|
|
20241104,122500,4073740590,4100,4100,4100,4100,516
|
|
20241104,122400,4071624990,4100,4105,4105,4100,2580
|
|
20241104,122300,4061046925,4105,4110,4110,4105,608
|
|
20241104,122200,4058551080,4105,4110,4110,4105,91
|
|
20241104,122100,4058177120,4110,4105,4110,4105,749
|
|
20241104,122000,4055102465,4105,4105,4105,4105,200
|
|
20241104,121900,4054281465,4110,4110,4110,4105,87
|
|
20241104,121800,4053924215,4110,4105,4110,4105,724
|
|
20241104,121700,4050952185,4110,4110,4110,4110,4
|
|
20241104,121600,4050935745,4110,4110,4110,4110,243
|
|
20241104,121500,4049937015,4110,4105,4110,4105,119
|
|
20241104,121400,4049448500,4110,4105,4110,4105,182
|
|
20241104,121300,4048701280,4105,4105,4110,4105,371
|
|
20241104,121200,4047177890,4105,4105,4105,4105,7
|
|
20241104,121100,4047149155,4110,4110,4110,4110,4
|
|
20241104,121000,4047132715,4110,4105,4110,4105,191
|
|
20241104,120900,4046348150,4110,4115,4115,4110,4023
|
|
20241104,120800,4029800055,4120,4125,4125,4120,3
|
|
20241104,120700,4029787685,4115,4120,4125,4115,108
|
|
20241104,120600,4029342485,4115,4125,4125,4115,503
|
|
20241104,120500,4027268090,4135,4135,4135,4135,0
|
|
20241104,120400,4027268090,4135,4130,4135,4130,22
|
|
20241104,120300,4027177225,4130,4130,4130,4130,219
|
|
20241104,120200,4026272755,4130,4115,4135,4105,6884
|
|
20241104,120100,3997912040,4115,4105,4115,4105,327
|
|
20241104,120000,3996568570,4105,4110,4110,4105,497
|
|
20241104,115900,3994525905,4110,4115,4115,4110,594
|
|
20241104,115800,3992081685,4120,4120,4120,4120,70
|
|
20241104,115700,3991793285,4120,4125,4125,4120,50
|
|
20241104,115600,3991587185,4120,4120,4120,4120,252
|
|
20241104,115500,3990548945,4120,4120,4120,4120,253
|
|
20241104,115400,3989506585,4140,4140,4140,4140,55
|
|
20241104,115300,3989278885,4140,4115,4140,4115,13853
|
|
20241104,115200,3932012335,4115,4120,4120,4115,68
|
|
20241104,115100,3931732440,4120,4130,4130,4110,35
|
|
20241104,115000,3931588220,4110,4110,4110,4110,802
|
|
20241104,114900,3928292000,4110,4115,4115,4105,1679
|
|
20241104,114800,3921396555,4115,4115,4115,4115,0
|
|
20241104,114700,3921396555,4115,4110,4115,4110,353
|
|
20241104,114600,3919943970,4110,4100,4120,4100,455
|
|
20241104,114500,3918078260,4100,4130,4130,4100,8957
|
|
20241104,114400,3881254245,4125,4125,4125,4125,80
|
|
20241104,114300,3880924245,4130,4130,4130,4130,101
|
|
20241104,114200,3880507115,4125,4130,4130,4125,532
|
|
20241104,114100,3878310255,4130,4130,4130,4130,482
|
|
20241104,114000,3876319595,4120,4120,4120,4120,1
|
|
20241104,113900,3876315475,4130,4130,4130,4125,120
|
|
20241104,113800,3875820375,4120,4130,4130,4120,214
|
|
20241104,113700,3874938185,4125,4130,4130,4125,499
|
|
20241104,113600,3872877670,4130,4135,4140,4130,2063
|
|
20241104,113500,3864350025,4135,4135,4135,4135,4644
|
|
20241104,113400,3845147085,4130,4130,4130,4130,1706
|
|
20241104,113300,3838101305,4120,4130,4135,4120,3207
|
|
20241104,113200,3824874770,4130,4130,4130,4130,340
|
|
20241104,113100,3823470570,4130,4130,4130,4130,15
|
|
20241104,113000,3823408620,4135,4130,4135,4125,1237
|
|
20241104,112900,3818296765,4130,4130,4130,4120,510
|
|
20241104,112800,3816193915,4135,4130,4135,4130,89
|
|
20241104,112700,3815826340,4130,4130,4130,4130,60
|
|
20241104,112600,3815578540,4125,4125,4125,4125,742
|
|
20241104,112500,3812517790,4125,4125,4125,4125,0
|
|
20241104,112400,3812517790,4125,4125,4125,4125,3
|
|
20241104,112300,3812505415,4120,4120,4120,4120,49
|
|
20241104,112200,3812303535,4125,4135,4135,4125,35
|
|
20241104,112100,3812159140,4135,4125,4135,4120,4760
|
|
20241104,112000,3792518150,4125,4125,4130,4125,1736
|
|
20241104,111900,3785357145,4125,4130,4130,4125,42
|
|
20241104,111800,3785183810,4125,4125,4125,4125,6
|
|
20241104,111700,3785159060,4120,4130,4130,4120,1392
|
|
20241104,111600,3779416390,4130,4125,4130,4125,1279
|
|
20241104,111500,3774140510,4130,4130,4130,4125,20
|
|
20241104,111400,3774057990,4130,4125,4130,4125,1515
|
|
20241104,111300,3767803540,4130,4130,4135,4130,103
|
|
20241104,111200,3767378135,4130,4130,4130,4130,264
|
|
20241104,111100,3766287815,4130,4130,4130,4130,95
|
|
20241104,111000,3765895465,4130,4140,4140,4130,1106
|
|
20241104,110900,3761322885,4140,4135,4140,4135,3511
|
|
20241104,110800,3746795090,4135,4130,4135,4130,3449
|
|
20241104,110700,3732540720,4135,4110,4135,4110,12165
|
|
20241104,110600,3682388640,4110,4110,4110,4110,455
|
|
20241104,110500,3680518590,4110,4110,4110,4110,1
|
|
20241104,110400,3680514480,4110,4105,4110,4105,459
|
|
20241104,110300,3678629340,4105,4105,4105,4105,0
|
|
20241104,110200,3678629340,4105,4095,4105,4095,214
|
|
20241104,110100,3677752990,4105,4105,4105,4105,2
|
|
20241104,110000,3677744780,4090,4090,4090,4090,1394
|
|
20241104,105900,3672043320,4090,4090,4090,4090,1015
|
|
20241104,105800,3667891970,4090,4090,4090,4090,1060
|
|
20241104,105700,3663556570,4085,4090,4100,4085,91
|
|
20241104,105600,3663184365,4090,4090,4090,4090,356
|
|
20241104,105500,3661728325,4090,4095,4100,4090,240
|
|
20241104,105400,3660746045,4100,4100,4100,4100,206
|
|
20241104,105300,3659901445,4100,4100,4100,4100,100
|
|
20241104,105200,3659491445,4100,4090,4100,4085,217
|
|
20241104,105100,3658604895,4100,4095,4100,4080,12749
|
|
20241104,105000,3606521225,4090,4090,4095,4090,1569
|
|
20241104,104900,3600104005,4090,4095,4095,4090,1234
|
|
20241104,104800,3595051890,4095,4100,4100,4095,1037
|
|
20241104,104700,3590805370,4100,4100,4100,4100,2637
|
|
20241104,104600,3579993670,4105,4105,4105,4100,170
|
|
20241104,104500,3579296155,4100,4105,4105,4100,100
|
|
20241104,104400,3578885905,4105,4115,4115,4105,198
|
|
20241104,104300,3578072760,4115,4110,4115,4110,713
|
|
20241104,104200,3575142325,4115,4105,4115,4105,145
|
|
20241104,104100,3574547080,4100,4105,4105,4100,78
|
|
20241104,104000,3574226925,4105,4105,4105,4100,1300
|
|
20241104,103900,3568896895,4105,4110,4110,4100,3939
|
|
20241104,103800,3552728960,4105,4110,4110,4105,4722
|
|
20241104,103700,3533322380,4110,4110,4110,4110,1441
|
|
20241104,103600,3527399870,4115,4115,4120,4115,4691
|
|
20241104,103500,3508096400,4115,4120,4120,4115,552
|
|
20241104,103400,3505824915,4115,4120,4120,4115,5577
|
|
20241104,103300,3482872630,4120,4125,4125,4120,102
|
|
20241104,103200,3482452130,4125,4120,4125,4115,2190
|
|
20241104,103100,3473433340,4125,4125,4125,4120,19835
|
|
20241104,103000,3391614470,4135,4130,4135,4125,1219
|
|
20241104,102900,3386582980,4130,4130,4130,4125,1919
|
|
20241104,102800,3378657805,4135,4130,4135,4130,445
|
|
20241104,102700,3376819945,4125,4130,4135,4125,623
|
|
20241104,102600,3374246895,4135,4135,4140,4135,4450
|
|
20241104,102500,3355845695,4135,4130,4135,4125,2751
|
|
20241104,102400,3344484280,4130,4125,4130,4125,3267
|
|
20241104,102300,3331001175,4120,4115,4120,4115,1621
|
|
20241104,102200,3324328240,4115,4120,4125,4115,2146
|
|
20241104,102100,3315487785,4115,4125,4125,4115,1246
|
|
20241104,102000,3310352710,4130,4130,4135,4125,1577
|
|
20241104,101900,3303842090,4130,4125,4130,4120,6521
|
|
20241104,101800,3276932190,4125,4120,4125,4115,1933
|
|
20241104,101700,3268959820,4120,4105,4120,4100,2317
|
|
20241104,101600,3259447865,4105,4110,4120,4105,3949
|
|
20241104,101500,3243217920,4110,4105,4115,4095,1632
|
|
20241104,101400,3236511090,4105,4115,4125,4100,3641
|
|
20241104,101300,3221542595,4120,4100,4120,4095,4261
|
|
20241104,101200,3204064155,4115,4095,4115,4095,2560
|
|
20241104,101100,3193570405,4115,4100,4115,4095,4434
|
|
20241104,101000,3175392545,4095,4095,4095,4095,108
|
|
20241104,100900,3174950285,4095,4110,4110,4095,447
|
|
20241104,100800,3173115995,4110,4105,4110,4090,4258
|
|
20241104,100700,3155670625,4105,4110,4120,4105,4047
|
|
20241104,100600,3139036640,4115,4105,4115,4105,1180
|
|
20241104,100500,3134183405,4100,4095,4105,4095,1638
|
|
20241104,100400,3127468590,4095,4095,4100,4085,1836
|
|
20241104,100300,3119953520,4095,4090,4095,4080,3581
|
|
20241104,100200,3105292755,4090,4080,4090,4080,3289
|
|
20241104,100100,3091843410,4085,4080,4085,4070,3418
|
|
20241104,100000,3077914045,4080,4085,4085,4080,2756
|
|
20241104,095900,3066668950,4090,4080,4090,4080,634
|
|
20241104,095800,3064078040,4080,4110,4110,4080,5139
|
|
20241104,095700,3043071165,4095,4100,4110,4095,2410
|
|
20241104,095600,3033194380,4100,4100,4100,4100,701
|
|
20241104,095500,3030320280,4090,4095,4100,4090,2158
|
|
20241104,095400,3021488290,4095,4110,4110,4085,1670
|
|
20241104,095300,3014655560,4110,4105,4110,4080,2137
|
|
20241104,095200,3005906890,4115,4105,4115,4105,633
|
|
20241104,095100,3003308415,4100,4100,4100,4100,443
|
|
20241104,095000,3001492115,4080,4090,4090,4080,1764
|
|
20241104,094900,2994289155,4085,4080,4100,4080,1788
|
|
20241104,094800,2986986275,4075,4100,4100,4070,6576
|
|
20241104,094700,2960149080,4100,4100,4115,4100,4246
|
|
20241104,094600,2942722530,4110,4115,4115,4085,1004
|
|
20241104,094500,2938602550,4110,4105,4120,4095,3120
|
|
20241104,094400,2925768665,4090,4090,4100,4090,1194
|
|
20241104,094300,2920881715,4100,4090,4100,4085,434
|
|
20241104,094200,2919107040,4080,4080,4090,4070,4618
|
|
20241104,094100,2900287510,4080,4070,4080,4065,136
|
|
20241104,094000,2899734190,4065,4070,4080,4065,2516
|
|
20241104,093900,2889504380,4070,4075,4075,4065,8712
|
|
20241104,093800,2854063095,4075,4090,4090,4075,8184
|
|
20241104,093700,2820697400,4090,4100,4100,4080,16776
|
|
20241104,093600,2752045160,4100,4110,4110,4100,479
|
|
20241104,093500,2750079955,4110,4105,4110,4100,352
|
|
20241104,093400,2748634070,4110,4100,4120,4095,2615
|
|
20241104,093300,2737904240,4100,4120,4125,4100,3931
|
|
20241104,093200,2721754395,4100,4115,4125,4100,8070
|
|
20241104,093100,2688643235,4110,4100,4120,4100,2982
|
|
20241104,093000,2676379505,4100,4090,4100,4090,2426
|
|
20241104,092900,2666436325,4090,4100,4105,4085,8448
|
|
20241104,092800,2631861735,4100,4125,4140,4085,25116
|
|
20241104,092700,2528794885,4125,4130,4140,4120,3636
|
|
20241104,092600,2513779470,4125,4145,4145,4125,13875
|
|
20241104,092500,2456370900,4145,4175,4175,4140,7794
|
|
20241104,092400,2423950370,4175,4125,4175,4125,14075
|
|
20241104,092300,2365376630,4105,4135,4155,4100,22424
|
|
20241104,092200,2272998665,4135,4150,4150,4130,16999
|
|
20241104,092100,2202611405,4150,4130,4165,4105,20735
|
|
20241104,092000,2116750430,4145,4120,4165,4120,7737
|
|
20241104,091900,2084734515,4140,4145,4145,4100,28486
|
|
20241104,091800,1967488085,4145,4165,4190,4140,16559
|
|
20241104,091700,1898398090,4165,4140,4165,4130,8482
|
|
20241104,091600,1863182940,4140,4135,4140,4115,5209
|
|
20241104,091500,1841684340,4145,4175,4175,4135,9154
|
|
20241104,091400,1803625690,4180,4125,4190,4090,32237
|
|
20241104,091300,1669841815,4125,4085,4130,4075,13564
|
|
20241104,091200,1614135190,4085,4070,4085,4070,7608
|
|
20241104,091100,1583118975,4070,4090,4090,4070,4057
|
|
20241104,091000,1566577785,4090,4090,4100,4080,6915
|
|
20241104,090900,1538316095,4090,4080,4100,4070,12343
|
|
20241104,090800,1488033115,4080,4095,4100,4080,12812
|
|
20241104,090700,1435671040,4095,4130,4135,4095,28205
|
|
20241104,090600,1319739650,4130,4130,4130,4110,15273
|
|
20241104,090500,1256840360,4130,4120,4160,4110,18367
|
|
20241104,090400,1180899830,4125,4130,4175,4120,30178
|
|
20241104,090300,1055642585,4130,4150,4165,4120,40550
|
|
20241104,090200,887881030,4150,4170,4175,4115,38866
|
|
20241104,090100,726647905,4170,4150,4180,4115,38846
|
|
20241104,090000,565395245,4150,4170,4250,4100,131187
|