585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184200,2104796525,4065,4065,4065,4065,11272
|
|
20241105,184100,2104796525,4065,4065,4065,4065,0
|
|
20241105,184000,2104796525,4065,4065,4065,4065,0
|
|
20241105,183900,2104796525,4065,4065,4065,4065,0
|
|
20241105,183800,2104796525,4065,4065,4065,4065,0
|
|
20241105,183700,2104796525,4065,4065,4065,4065,0
|
|
20241105,183600,2104796525,4065,4065,4065,4065,0
|
|
20241105,183500,2104796525,4065,4065,4065,4065,0
|
|
20241105,183400,2104796525,4065,4065,4065,4065,0
|
|
20241105,183300,2104796525,4065,4065,4065,4065,0
|
|
20241105,183200,2104796525,4065,4065,4065,4065,0
|
|
20241105,183100,2104796525,4065,4065,4065,4065,0
|
|
20241105,183000,2104796525,4065,4065,4065,4065,0
|
|
20241105,182900,2104796525,4065,4065,4065,4065,0
|
|
20241105,182800,2104796525,4065,4065,4065,4065,0
|
|
20241105,182700,2104796525,4065,4065,4065,4065,0
|
|
20241105,182600,2104796525,4065,4065,4065,4065,0
|
|
20241105,182500,2104796525,4065,4065,4065,4065,0
|
|
20241105,182400,2104796525,4065,4065,4065,4065,0
|
|
20241105,182300,2104796525,4065,4065,4065,4065,0
|
|
20241105,182200,2104796525,4065,4065,4065,4065,0
|
|
20241105,182100,2104796525,4065,4065,4065,4065,0
|
|
20241105,182000,2104796525,4065,4065,4065,4065,0
|
|
20241105,181900,2104796525,4065,4065,4065,4065,0
|
|
20241105,181800,2104796525,4065,4065,4065,4065,0
|
|
20241105,181700,2104796525,4065,4065,4065,4065,0
|
|
20241105,181600,2104796525,4065,4065,4065,4065,0
|
|
20241105,181500,2104796525,4065,4065,4065,4065,0
|
|
20241105,181400,2104796525,4065,4065,4065,4065,0
|
|
20241105,181300,2104796525,4065,4065,4065,4065,0
|
|
20241105,181200,2104796525,4065,4065,4065,4065,11272
|
|
20241105,181100,2104796525,4065,4065,4065,4065,0
|
|
20241105,181000,2104796525,4065,4065,4065,4065,0
|
|
20241105,180900,2104796525,4065,4065,4065,4065,0
|
|
20241105,180800,2104796525,4065,4065,4065,4065,0
|
|
20241105,180700,2104796525,4065,4065,4065,4065,0
|
|
20241105,180600,2104796525,4065,4065,4065,4065,0
|
|
20241105,180500,2104796525,4065,4065,4065,4065,0
|
|
20241105,180400,2104796525,4065,4065,4065,4065,0
|
|
20241105,180300,2104796525,4065,4065,4065,4065,0
|
|
20241105,180200,2104796525,4065,4065,4065,4065,0
|
|
20241105,180100,2104796525,4065,4065,4065,4065,0
|
|
20241105,180000,2104796525,4065,4065,4065,4065,0
|
|
20241105,175900,2104796525,4065,4065,4065,4065,0
|
|
20241105,175800,2104796525,4065,4065,4065,4065,0
|
|
20241105,175700,2104796525,4065,4065,4065,4065,0
|
|
20241105,175600,2104796525,4065,4065,4065,4065,0
|
|
20241105,175500,2104796525,4065,4065,4065,4065,0
|
|
20241105,175400,2104796525,4065,4065,4065,4065,0
|
|
20241105,175300,2104796525,4065,4065,4065,4065,0
|
|
20241105,175200,2104796525,4065,4065,4065,4065,0
|
|
20241105,175100,2104796525,4065,4065,4065,4065,0
|
|
20241105,175000,2104796525,4065,4065,4065,4065,0
|
|
20241105,174900,2104796525,4065,4065,4065,4065,0
|
|
20241105,174800,2104796525,4065,4065,4065,4065,0
|
|
20241105,174700,2104796525,4065,4065,4065,4065,0
|
|
20241105,174600,2104796525,4065,4065,4065,4065,0
|
|
20241105,174500,2104796525,4065,4065,4065,4065,0
|
|
20241105,174400,2104796525,4065,4065,4065,4065,0
|
|
20241105,174300,2104796525,4065,4065,4065,4065,0
|
|
20241105,174200,2104796525,4065,4065,4065,4065,11272
|
|
20241105,174100,2104796525,4065,4065,4065,4065,0
|
|
20241105,174000,2104796525,4065,4065,4065,4065,0
|
|
20241105,173900,2104796525,4065,4065,4065,4065,0
|
|
20241105,173800,2104796525,4065,4065,4065,4065,0
|
|
20241105,173700,2104796525,4065,4065,4065,4065,0
|
|
20241105,173600,2104796525,4065,4065,4065,4065,0
|
|
20241105,173500,2104796525,4065,4065,4065,4065,0
|
|
20241105,173400,2104796525,4065,4065,4065,4065,0
|
|
20241105,173300,2104796525,4065,4065,4065,4065,0
|
|
20241105,173200,2104796525,4065,4065,4065,4065,0
|
|
20241105,173100,2104796525,4065,4065,4065,4065,0
|
|
20241105,173000,2104796525,4065,4065,4065,4065,0
|
|
20241105,172900,2104796525,4065,4065,4065,4065,0
|
|
20241105,172800,2104796525,4065,4065,4065,4065,0
|
|
20241105,172700,2104796525,4065,4065,4065,4065,0
|
|
20241105,172600,2104796525,4065,4065,4065,4065,0
|
|
20241105,172500,2104796525,4065,4065,4065,4065,0
|
|
20241105,172400,2104796525,4065,4065,4065,4065,0
|
|
20241105,172300,2104796525,4065,4065,4065,4065,0
|
|
20241105,172200,2104796525,4065,4065,4065,4065,0
|
|
20241105,172100,2104796525,4065,4065,4065,4065,0
|
|
20241105,172000,2104796525,4065,4065,4065,4065,0
|
|
20241105,171900,2104796525,4065,4065,4065,4065,0
|
|
20241105,171800,2104796525,4065,4065,4065,4065,0
|
|
20241105,171700,2104796525,4065,4065,4065,4065,0
|
|
20241105,171600,2104796525,4065,4065,4065,4065,0
|
|
20241105,171500,2104796525,4065,4065,4065,4065,0
|
|
20241105,171400,2104796525,4065,4065,4065,4065,0
|
|
20241105,171300,2104796525,4065,4065,4065,4065,0
|
|
20241105,171200,2104796525,4065,4065,4065,4065,11272
|
|
20241105,171100,2104796525,4065,4065,4065,4065,0
|
|
20241105,171000,2104796525,4065,4065,4065,4065,0
|
|
20241105,170900,2104796525,4065,4065,4065,4065,0
|
|
20241105,170800,2104796525,4065,4065,4065,4065,0
|
|
20241105,170700,2104796525,4065,4065,4065,4065,0
|
|
20241105,170600,2104796525,4065,4065,4065,4065,0
|
|
20241105,170500,2104796525,4065,4065,4065,4065,0
|
|
20241105,170400,2104796525,4065,4065,4065,4065,0
|
|
20241105,170300,2104796525,4065,4065,4065,4065,0
|
|
20241105,170200,2104796525,4065,4065,4065,4065,0
|
|
20241105,170100,2104796525,4065,4065,4065,4065,0
|
|
20241105,170000,2104796525,4065,4065,4065,4065,0
|
|
20241105,165900,2104796525,4065,4065,4065,4065,0
|
|
20241105,165800,2104796525,4065,4065,4065,4065,0
|
|
20241105,165700,2104796525,4065,4065,4065,4065,0
|
|
20241105,165600,2104796525,4065,4065,4065,4065,0
|
|
20241105,165500,2104796525,4065,4065,4065,4065,0
|
|
20241105,165400,2104796525,4065,4065,4065,4065,0
|
|
20241105,165300,2104796525,4065,4065,4065,4065,0
|
|
20241105,165200,2104796525,4065,4065,4065,4065,0
|
|
20241105,165100,2104796525,4065,4065,4065,4065,0
|
|
20241105,165000,2104796525,4065,4065,4065,4065,0
|
|
20241105,164900,2104796525,4065,4065,4065,4065,0
|
|
20241105,164800,2104796525,4065,4065,4065,4065,0
|
|
20241105,164700,2104796525,4065,4065,4065,4065,0
|
|
20241105,164600,2104796525,4065,4065,4065,4065,0
|
|
20241105,164500,2104796525,4065,4065,4065,4065,0
|
|
20241105,164400,2104796525,4065,4065,4065,4065,0
|
|
20241105,164300,2104796525,4065,4065,4065,4065,0
|
|
20241105,164200,2104796525,4065,4065,4065,4065,11272
|
|
20241105,164100,2104796525,4065,4065,4065,4065,0
|
|
20241105,164000,2104796525,4065,4065,4065,4065,0
|
|
20241105,163900,2104796525,4065,4065,4065,4065,0
|
|
20241105,163800,2104796525,4065,4065,4065,4065,0
|
|
20241105,163700,2104796525,4065,4065,4065,4065,0
|
|
20241105,163600,2104796525,4065,4065,4065,4065,0
|
|
20241105,163500,2104796525,4065,4065,4065,4065,0
|
|
20241105,163400,2104796525,4065,4065,4065,4065,0
|
|
20241105,163300,2104796525,4065,4065,4065,4065,0
|
|
20241105,163200,2104796525,4065,4065,4065,4065,0
|
|
20241105,163100,2104796525,4065,4065,4065,4065,0
|
|
20241105,163000,2104796525,4065,4065,4065,4065,0
|
|
20241105,162900,2104796525,4065,4065,4065,4065,0
|
|
20241105,162800,2104796525,4065,4065,4065,4065,0
|
|
20241105,162700,2104796525,4065,4065,4065,4065,0
|
|
20241105,162600,2104796525,4065,4065,4065,4065,0
|
|
20241105,162500,2104796525,4065,4065,4065,4065,0
|
|
20241105,162400,2104796525,4065,4065,4065,4065,0
|
|
20241105,162300,2104796525,4065,4065,4065,4065,0
|
|
20241105,162200,2104796525,4065,4065,4065,4065,0
|
|
20241105,162100,2104796525,4065,4065,4065,4065,0
|
|
20241105,162000,2104796525,4065,4065,4065,4065,0
|
|
20241105,161900,2104796525,4065,4065,4065,4065,0
|
|
20241105,161800,2104796525,4065,4065,4065,4065,0
|
|
20241105,161700,2104796525,4065,4065,4065,4065,0
|
|
20241105,161600,2104796525,4065,4065,4065,4065,0
|
|
20241105,161500,2104796525,4065,4065,4065,4065,0
|
|
20241105,161400,2104796525,4065,4065,4065,4065,0
|
|
20241105,161300,2104796525,4065,4065,4065,4065,0
|
|
20241105,161200,2104796525,4065,4065,4065,4065,11272
|
|
20241105,161100,2104796525,4065,4065,4065,4065,0
|
|
20241105,161000,2104796525,4065,4065,4065,4065,0
|
|
20241105,160900,2104796525,4065,4065,4065,4065,0
|
|
20241105,160800,2104796525,4065,4065,4065,4065,0
|
|
20241105,160700,2104796525,4065,4065,4065,4065,0
|
|
20241105,160600,2104796525,4065,4065,4065,4065,0
|
|
20241105,160500,2104796525,4065,4065,4065,4065,0
|
|
20241105,160400,2104796525,4065,4065,4065,4065,0
|
|
20241105,160300,2104796525,4065,4065,4065,4065,0
|
|
20241105,160200,2104796525,4065,4065,4065,4065,0
|
|
20241105,160100,2104796525,4065,4065,4065,4065,0
|
|
20241105,160000,2104796525,4065,4065,4065,4065,0
|
|
20241105,155900,2104796525,4065,4065,4065,4065,0
|
|
20241105,155800,2104796525,4065,4065,4065,4065,0
|
|
20241105,155700,2104796525,4065,4065,4065,4065,0
|
|
20241105,155600,2104796525,4065,4065,4065,4065,0
|
|
20241105,155500,2104796525,4065,4065,4065,4065,0
|
|
20241105,155400,2104796525,4065,4065,4065,4065,0
|
|
20241105,155300,2104796525,4065,4065,4065,4065,0
|
|
20241105,155200,2104796525,4065,4065,4065,4065,0
|
|
20241105,155100,2104796525,4065,4065,4065,4065,0
|
|
20241105,155000,2104796525,4065,4065,4065,4065,0
|
|
20241105,154900,2104796525,4065,4065,4065,4065,0
|
|
20241105,154800,2104796525,4065,4065,4065,4065,0
|
|
20241105,154700,2104796525,4065,4065,4065,4065,0
|
|
20241105,154600,2104796525,4065,4065,4065,4065,0
|
|
20241105,154500,2104796525,4065,4065,4065,4065,0
|
|
20241105,154400,2104796525,4065,4065,4065,4065,0
|
|
20241105,154300,2104796525,4065,4065,4065,4065,0
|
|
20241105,154200,2104796525,4065,4065,4065,4065,11272
|
|
20241105,154100,2104796525,4065,4065,4065,4065,0
|
|
20241105,154000,2104796525,4065,4065,4065,4065,0
|
|
20241105,153900,2104796525,4065,4065,4065,4065,0
|
|
20241105,153800,2104796525,4065,4065,4065,4065,0
|
|
20241105,153700,2104796525,4065,4065,4065,4065,0
|
|
20241105,153600,2104796525,4065,4065,4065,4065,0
|
|
20241105,153500,2104796525,4065,4065,4065,4065,0
|
|
20241105,153400,2104796525,4065,4065,4065,4065,0
|
|
20241105,153300,2104796525,4065,4065,4065,4065,0
|
|
20241105,153200,2104796525,4065,4065,4065,4065,0
|
|
20241105,153100,2104796525,4065,4065,4065,4065,0
|
|
20241105,153000,2104796525,4065,4065,4065,4065,11272
|
|
20241105,152900,2058975845,4080,4080,4080,4080,0
|
|
20241105,152800,2058975845,4080,4080,4080,4080,0
|
|
20241105,152700,2058975845,4080,4080,4080,4080,0
|
|
20241105,152600,2058975845,4080,4080,4080,4080,0
|
|
20241105,152500,2058975845,4080,4080,4080,4080,0
|
|
20241105,152400,2058975845,4080,4080,4080,4080,0
|
|
20241105,152300,2058975845,4080,4080,4080,4080,0
|
|
20241105,152200,2058975845,4080,4080,4080,4080,0
|
|
20241105,152100,2058975845,4080,4080,4080,4080,0
|
|
20241105,152000,2058975845,4080,4080,4080,4080,0
|
|
20241105,151900,2058975845,4080,4070,4080,4070,1914
|
|
20241105,151800,2051176285,4070,4060,4070,4060,3527
|
|
20241105,151700,2036843045,4060,4060,4060,4060,3030
|
|
20241105,151600,2024541245,4060,4065,4065,4060,552
|
|
20241105,151500,2022298050,4065,4065,4065,4065,1
|
|
20241105,151400,2022293985,4065,4060,4065,4060,2023
|
|
20241105,151300,2014070495,4065,4065,4065,4060,103
|
|
20241105,151200,2013652300,4065,4065,4065,4065,3
|
|
20241105,151100,2013640105,4065,4065,4065,4065,5
|
|
20241105,151000,2013619780,4065,4060,4065,4060,2454
|
|
20241105,150900,2003656525,4065,4065,4065,4060,57
|
|
20241105,150800,2003424890,4075,4080,4080,4060,1236
|
|
20241105,150700,1998401880,4080,4080,4080,4075,204
|
|
20241105,150600,1997570560,4065,4075,4080,4065,1922
|
|
20241105,150500,1989738915,4075,4075,4075,4075,200
|
|
20241105,150400,1988923915,4075,4070,4075,4070,58
|
|
20241105,150300,1988687815,4075,4065,4075,4065,1567
|
|
20241105,150200,1982311655,4065,4060,4065,4060,509
|
|
20241105,150100,1980244840,4065,4060,4065,4060,2641
|
|
20241105,150000,1969522370,4060,4060,4065,4060,1291
|
|
20241105,145900,1964280810,4065,4065,4070,4065,682
|
|
20241105,145800,1961508075,4065,4065,4065,4065,102
|
|
20241105,145700,1961093445,4065,4060,4065,4060,788
|
|
20241105,145600,1957890315,4060,4055,4060,4055,43
|
|
20241105,145500,1957715825,4060,4055,4060,4055,533
|
|
20241105,145400,1955551950,4055,4050,4060,4050,2856
|
|
20241105,145300,1943982910,4055,4055,4055,4050,673
|
|
20241105,145200,1941253970,4055,4070,4070,4055,456
|
|
20241105,145100,1939403250,4065,4065,4065,4065,100
|
|
20241105,145000,1938996750,4060,4060,4060,4060,0
|
|
20241105,144900,1938996750,4060,4055,4060,4055,2278
|
|
20241105,144800,1929759360,4050,4050,4050,4050,304
|
|
20241105,144700,1928528160,4055,4060,4060,4055,4800
|
|
20241105,144600,1909058635,4065,4060,4065,4060,1694
|
|
20241105,144500,1902180990,4060,4065,4065,4060,8873
|
|
20241105,144400,1866132125,4065,4070,4070,4065,101
|
|
20241105,144300,1865721555,4070,4070,4070,4070,510
|
|
20241105,144200,1863645855,4070,4070,4070,4065,1330
|
|
20241105,144100,1858238350,4070,4070,4070,4070,618
|
|
20241105,144000,1855723090,4070,4075,4075,4070,397
|
|
20241105,143900,1854107275,4075,4075,4075,4075,10
|
|
20241105,143800,1854066525,4075,4075,4075,4075,73
|
|
20241105,143700,1853769050,4075,4075,4075,4075,33
|
|
20241105,143600,1853634575,4075,4075,4075,4075,50
|
|
20241105,143500,1853430825,4070,4070,4070,4070,265
|
|
20241105,143400,1852352275,4070,4070,4070,4070,736
|
|
20241105,143300,1849356755,4070,4070,4070,4070,3
|
|
20241105,143200,1849344545,4070,4070,4070,4070,1150
|
|
20241105,143100,1844664045,4065,4070,4070,4065,788
|
|
20241105,143000,1841460800,4065,4065,4065,4065,50
|
|
20241105,142900,1841257550,4065,4065,4070,4065,138
|
|
20241105,142800,1840695980,4065,4060,4065,4060,345
|
|
20241105,142700,1839295015,4060,4065,4065,4060,322
|
|
20241105,142600,1837986095,4065,4065,4065,4065,221
|
|
20241105,142500,1837087730,4065,4070,4070,4065,2899
|
|
20241105,142400,1825303270,4065,4070,4070,4065,115
|
|
20241105,142300,1824835295,4075,4070,4075,4070,1229
|
|
20241105,142200,1819832765,4070,4070,4070,4070,200
|
|
20241105,142100,1819018765,4070,4070,4070,4070,14
|
|
20241105,142000,1818961785,4075,4075,4075,4070,13
|
|
20241105,141900,1818908815,4075,4075,4075,4065,5144
|
|
20241105,141800,1797998435,4065,4065,4075,4065,350
|
|
20241105,141700,1796575575,4075,4065,4075,4065,501
|
|
20241105,141600,1794539000,4065,4070,4070,4065,585
|
|
20241105,141500,1792158575,4070,4065,4070,4065,1443
|
|
20241105,141400,1786288515,4065,4065,4065,4065,758
|
|
20241105,141300,1783207245,4065,4065,4065,4065,307
|
|
20241105,141200,1781959290,4065,4065,4065,4065,12
|
|
20241105,141100,1781910510,4060,4060,4060,4060,1
|
|
20241105,141000,1781906450,4060,4065,4065,4060,2382
|
|
20241105,140900,1772231485,4070,4070,4070,4070,1
|
|
20241105,140800,1772227415,4060,4065,4065,4060,1003
|
|
20241105,140700,1768151905,4065,4060,4065,4060,753
|
|
20241105,140600,1765094530,4060,4060,4060,4060,59
|
|
20241105,140500,1764854990,4065,4060,4065,4060,229
|
|
20241105,140400,1763924405,4060,4065,4065,4060,1718
|
|
20241105,140300,1756944065,4065,4065,4065,4060,3915
|
|
20241105,140200,1741033880,4070,4075,4080,4070,6841
|
|
20241105,140100,1713181610,4075,4080,4080,4075,9104
|
|
20241105,140000,1676046160,4085,4085,4085,4085,490
|
|
20241105,135900,1674044510,4080,4080,4085,4080,2062
|
|
20241105,135800,1665631465,4085,4090,4090,4085,1986
|
|
20241105,135700,1657518650,4090,4090,4090,4085,37
|
|
20241105,135600,1657367485,4090,4095,4095,4090,40
|
|
20241105,135500,1657203735,4100,4095,4100,4085,77
|
|
20241105,135400,1656888435,4090,4085,4090,4080,2064
|
|
20241105,135300,1648447190,4085,4085,4085,4085,197
|
|
20241105,135200,1647642445,4080,4085,4085,4080,907
|
|
20241105,135100,1643941135,4085,4090,4090,4085,5164
|
|
20241105,135000,1622846100,4100,4095,4100,4085,3042
|
|
20241105,134900,1610405455,4090,4090,4090,4090,115
|
|
20241105,134800,1609935105,4095,4095,4095,4095,171
|
|
20241105,134700,1609234860,4100,4100,4100,4100,0
|
|
20241105,134600,1609234860,4100,4090,4100,4090,169
|
|
20241105,134500,1608543640,4100,4100,4100,4100,1
|
|
20241105,134400,1608539540,4090,4090,4100,4090,148
|
|
20241105,134300,1607934210,4090,4090,4090,4090,1000
|
|
20241105,134200,1603844210,4090,4090,4095,4090,591
|
|
20241105,134100,1601426650,4095,4095,4095,4095,0
|
|
20241105,134000,1601426650,4095,4095,4095,4095,295
|
|
20241105,133900,1600218625,4095,4095,4095,4095,33
|
|
20241105,133800,1600083490,4100,4100,4100,4100,305
|
|
20241105,133700,1598832990,4090,4095,4095,4090,478
|
|
20241105,133600,1596876510,4095,4095,4095,4095,100
|
|
20241105,133500,1596467010,4090,4095,4095,4090,140
|
|
20241105,133400,1595893825,4095,4095,4095,4095,2749
|
|
20241105,133300,1584636670,4095,4095,4095,4095,0
|
|
20241105,133200,1584636670,4095,4095,4095,4095,20
|
|
20241105,133100,1584554770,4100,4100,4100,4100,114
|
|
20241105,133000,1584087370,4100,4095,4100,4095,671
|
|
20241105,132900,1581337495,4100,4100,4100,4100,1
|
|
20241105,132800,1581333395,4100,4100,4100,4100,1082
|
|
20241105,132700,1576897195,4100,4105,4105,4100,161
|
|
20241105,132600,1576237040,4100,4100,4100,4100,0
|
|
20241105,132500,1576237040,4100,4105,4105,4100,51
|
|
20241105,132400,1576027690,4110,4100,4110,4100,350
|
|
20241105,132300,1574590695,4100,4100,4105,4100,237
|
|
20241105,132200,1573618330,4100,4100,4100,4100,190
|
|
20241105,132100,1572839330,4100,4105,4105,4100,277
|
|
20241105,132000,1571702295,4105,4105,4105,4105,134
|
|
20241105,131900,1571152225,4100,4100,4100,4100,100
|
|
20241105,131800,1570742225,4090,4090,4090,4090,25
|
|
20241105,131700,1570639975,4095,4095,4095,4095,1000
|
|
20241105,131600,1566544975,4095,4095,4095,4095,20
|
|
20241105,131500,1566463075,4095,4095,4095,4095,38
|
|
20241105,131400,1566307465,4095,4100,4100,4095,239
|
|
20241105,131300,1565328115,4100,4110,4110,4100,730
|
|
20241105,131200,1562327895,4110,4110,4110,4110,53
|
|
20241105,131100,1562110065,4110,4110,4110,4110,512
|
|
20241105,131000,1560005745,4110,4100,4110,4100,2305
|
|
20241105,130900,1550534245,4095,4095,4095,4095,488
|
|
20241105,130800,1548535885,4090,4090,4090,4090,0
|
|
20241105,130700,1548535885,4090,4090,4090,4090,0
|
|
20241105,130600,1548535885,4090,4100,4100,4090,125
|
|
20241105,130500,1548023635,4100,4100,4100,4090,5000
|
|
20241105,130400,1527568115,4100,4100,4100,4100,1
|
|
20241105,130300,1527564015,4095,4100,4100,4095,843
|
|
20241105,130200,1524107725,4100,4100,4100,4100,204
|
|
20241105,130100,1523271325,4100,4100,4100,4100,0
|
|
20241105,130000,1523271325,4100,4100,4100,4100,916
|
|
20241105,125900,1519515725,4100,4100,4100,4100,15
|
|
20241105,125800,1519454225,4100,4100,4100,4100,5
|
|
20241105,125700,1519433725,4100,4100,4100,4100,432
|
|
20241105,125600,1517662525,4100,4100,4100,4100,0
|
|
20241105,125500,1517662525,4100,4105,4105,4100,119
|
|
20241105,125400,1517174620,4100,4100,4100,4100,475
|
|
20241105,125300,1515227120,4105,4110,4110,4105,164
|
|
20241105,125200,1514553860,4110,4110,4110,4110,4
|
|
20241105,125100,1514537420,4105,4105,4105,4105,0
|
|
20241105,125000,1514537420,4105,4105,4105,4105,1
|
|
20241105,124900,1514533315,4105,4105,4105,4105,28
|
|
20241105,124800,1514418375,4105,4105,4105,4105,1
|
|
20241105,124700,1514414270,4100,4100,4100,4095,267
|
|
20241105,124600,1513319915,4100,4100,4100,4100,0
|
|
20241105,124500,1513319915,4100,4105,4105,4100,2067
|
|
20241105,124400,1504842420,4105,4105,4105,4105,0
|
|
20241105,124300,1504842420,4105,4105,4105,4105,0
|
|
20241105,124200,1504842420,4105,4110,4110,4105,433
|
|
20241105,124100,1503064695,4105,4100,4105,4100,642
|
|
20241105,124000,1500429785,4100,4095,4100,4095,486
|
|
20241105,123900,1498437250,4100,4100,4100,4100,700
|
|
20241105,123800,1495567250,4100,4100,4100,4100,0
|
|
20241105,123700,1495567250,4100,4100,4100,4100,20
|
|
20241105,123600,1495485250,4095,4100,4100,4095,535
|
|
20241105,123500,1493294325,4100,4100,4100,4100,2
|
|
20241105,123400,1493286125,4100,4100,4100,4100,17
|
|
20241105,123300,1493216425,4095,4095,4095,4095,645
|
|
20241105,123200,1490575150,4095,4095,4095,4095,8
|
|
20241105,123100,1490542390,4095,4095,4100,4095,1935
|
|
20241105,123000,1482618560,4100,4100,4100,4095,42
|
|
20241105,122900,1482446490,4100,4100,4100,4100,46
|
|
20241105,122800,1482257890,4095,4095,4095,4095,27
|
|
20241105,122700,1482147325,4095,4100,4100,4095,1795
|
|
20241105,122600,1474790800,4095,4095,4095,4095,514
|
|
20241105,122500,1472685970,4095,4100,4100,4095,197
|
|
20241105,122400,1471878355,4100,4100,4100,4100,53
|
|
20241105,122300,1471661055,4095,4095,4095,4095,35
|
|
20241105,122200,1471517730,4095,4095,4095,4095,3
|
|
20241105,122100,1471505445,4095,4095,4095,4095,23
|
|
20241105,122000,1471411260,4095,4095,4095,4095,19
|
|
20241105,121900,1471333455,4095,4090,4095,4090,114
|
|
20241105,121800,1470866775,4100,4100,4100,4100,0
|
|
20241105,121700,1470866775,4100,4100,4100,4100,30
|
|
20241105,121600,1470743775,4100,4100,4100,4100,22
|
|
20241105,121500,1470653575,4085,4085,4085,4085,0
|
|
20241105,121400,1470653575,4085,4085,4085,4085,260
|
|
20241105,121300,1469591475,4080,4090,4090,4080,5810
|
|
20241105,121200,1445839115,4095,4095,4095,4095,0
|
|
20241105,121100,1445839115,4095,4095,4095,4095,0
|
|
20241105,121000,1445839115,4095,4100,4100,4095,499
|
|
20241105,120900,1443795685,4095,4095,4100,4095,734
|
|
20241105,120800,1440788125,4095,4090,4095,4090,245
|
|
20241105,120700,1439785825,4090,4095,4095,4090,1971
|
|
20241105,120600,1431715285,4100,4095,4100,4095,294
|
|
20241105,120500,1430510320,4100,4095,4100,4095,12
|
|
20241105,120400,1430461125,4100,4100,4100,4100,4
|
|
20241105,120300,1430444725,4100,4100,4100,4100,10
|
|
20241105,120200,1430403725,4100,4095,4100,4095,150
|
|
20241105,120100,1429789310,4100,4100,4100,4100,61
|
|
20241105,120000,1429539210,4095,4095,4095,4095,0
|
|
20241105,115900,1429539210,4095,4095,4095,4095,0
|
|
20241105,115800,1429539210,4095,4100,4100,4095,121
|
|
20241105,115700,1429043165,4095,4095,4095,4095,0
|
|
20241105,115600,1429043165,4095,4095,4095,4095,0
|
|
20241105,115500,1429043165,4095,4095,4095,4090,513
|
|
20241105,115400,1426942490,4095,4095,4095,4095,1260
|
|
20241105,115300,1421782790,4095,4095,4095,4095,2
|
|
20241105,115200,1421774600,4100,4095,4100,4095,186
|
|
20241105,115100,1421012680,4100,4100,4100,4100,26
|
|
20241105,115000,1420906080,4100,4100,4100,4100,53
|
|
20241105,114900,1420688780,4095,4100,4100,4095,124
|
|
20241105,114800,1420180425,4100,4095,4100,4095,290
|
|
20241105,114700,1418992785,4090,4090,4095,4090,1086
|
|
20241105,114600,1414545970,4090,4090,4095,4090,701
|
|
20241105,114500,1411677380,4095,4095,4095,4095,296
|
|
20241105,114400,1410465260,4095,4095,4095,4095,2000
|
|
20241105,114300,1402275260,4095,4095,4095,4095,2000
|
|
20241105,114200,1394085260,4095,4100,4100,4095,1135
|
|
20241105,114100,1389437175,4100,4100,4100,4100,965
|
|
20241105,114000,1385480675,4100,4110,4110,4100,48
|
|
20241105,113900,1385283865,4115,4105,4115,4105,499
|
|
20241105,113800,1383230645,4095,4100,4100,4095,300
|
|
20241105,113700,1382002135,4095,4105,4105,4095,100
|
|
20241105,113600,1381592610,4095,4105,4105,4095,1000
|
|
20241105,113500,1377494820,4110,4110,4110,4110,76
|
|
20241105,113400,1377182460,4110,4115,4115,4110,3453
|
|
20241105,113300,1362975095,4110,4110,4110,4110,150
|
|
20241105,113200,1362358595,4110,4110,4110,4105,1107
|
|
20241105,113100,1357808850,4110,4105,4110,4105,1908
|
|
20241105,113000,1349976370,4095,4100,4100,4095,83
|
|
20241105,112900,1349636480,4100,4105,4105,4100,9433
|
|
20241105,112800,1310960680,4105,4105,4105,4100,175
|
|
20241105,112700,1310242470,4105,4100,4105,4100,485
|
|
20241105,112600,1308252250,4105,4105,4105,4105,231
|
|
20241105,112500,1307303995,4105,4105,4105,4105,242
|
|
20241105,112400,1306310585,4105,4110,4110,4100,5867
|
|
20241105,112300,1282209645,4115,4115,4115,4115,0
|
|
20241105,112200,1282209645,4115,4115,4120,4115,224
|
|
20241105,112100,1281287120,4120,4120,4120,4120,1
|
|
20241105,112000,1281283000,4110,4125,4125,4110,2903
|
|
20241105,111900,1269350275,4125,4120,4125,4110,9358
|
|
20241105,111800,1230879220,4120,4120,4120,4120,351
|
|
20241105,111700,1229433100,4120,4120,4120,4120,282
|
|
20241105,111600,1228271260,4120,4120,4120,4120,300
|
|
20241105,111500,1227035260,4120,4120,4120,4120,100
|
|
20241105,111400,1226623260,4115,4125,4125,4115,1349
|
|
20241105,111300,1221068865,4120,4125,4125,4120,140
|
|
20241105,111200,1220491565,4125,4125,4125,4125,1774
|
|
20241105,111100,1213173815,4115,4115,4115,4115,140
|
|
20241105,111000,1212597715,4115,4120,4120,4115,1000
|
|
20241105,110900,1208482705,4115,4115,4115,4115,8
|
|
20241105,110800,1208449785,4115,4120,4120,4115,492
|
|
20241105,110700,1206424670,4130,4125,4130,4115,1853
|
|
20241105,110600,1198795365,4125,4125,4130,4125,320
|
|
20241105,110500,1197475360,4120,4130,4130,4120,5260
|
|
20241105,110400,1175797955,4125,4125,4125,4125,0
|
|
20241105,110300,1175797955,4125,4125,4125,4125,0
|
|
20241105,110200,1175797955,4125,4130,4130,4125,140
|
|
20241105,110100,1175220205,4125,4125,4125,4125,0
|
|
20241105,110000,1175220205,4125,4130,4130,4125,270
|
|
20241105,105900,1174106115,4125,4125,4125,4125,16
|
|
20241105,105800,1174040115,4125,4130,4130,4125,705
|
|
20241105,105700,1171128615,4135,4130,4135,4125,167
|
|
20241105,105600,1170439595,4125,4135,4135,4125,2960
|
|
20241105,105500,1158210195,4140,4140,4140,4135,755
|
|
20241105,105400,1155084505,4135,4140,4140,4135,164
|
|
20241105,105300,1154406250,4140,4140,4140,4135,285
|
|
20241105,105200,1153226405,4140,4140,4140,4140,35
|
|
20241105,105100,1153081505,4135,4145,4145,4135,180
|
|
20241105,105000,1152337080,4140,4140,4145,4140,1772
|
|
20241105,104900,1145000495,4145,4140,4145,4140,1545
|
|
20241105,104800,1138596620,4140,4140,4140,4140,0
|
|
20241105,104700,1138596620,4140,4140,4145,4140,1315
|
|
20241105,104600,1133149645,4145,4145,4145,4140,656
|
|
20241105,104500,1130431205,4145,4145,4145,4145,1210
|
|
20241105,104400,1125415755,4145,4135,4145,4135,1820
|
|
20241105,104300,1117883855,4135,4135,4140,4135,776
|
|
20241105,104200,1114672100,4130,4130,4130,4130,1445
|
|
20241105,104100,1108704250,4130,4130,4130,4125,840
|
|
20241105,104000,1105235750,4130,4130,4130,4130,219
|
|
20241105,103900,1104331280,4130,4130,4130,4130,59
|
|
20241105,103800,1104087610,4130,4130,4130,4125,607
|
|
20241105,103700,1101583520,4130,4130,4130,4130,23
|
|
20241105,103600,1101488530,4140,4140,4140,4140,0
|
|
20241105,103500,1101488530,4140,4130,4140,4125,1612
|
|
20241105,103400,1094825410,4130,4130,4130,4130,100
|
|
20241105,103300,1094412410,4130,4130,4130,4125,257
|
|
20241105,103200,1093352250,4125,4130,4130,4125,3238
|
|
20241105,103100,1079980010,4130,4135,4140,4130,1021
|
|
20241105,103000,1075757580,4130,4130,4130,4125,290
|
|
20241105,102900,1074560580,4130,4130,4135,4125,427
|
|
20241105,102800,1072796445,4130,4130,4140,4125,1726
|
|
20241105,102700,1065666575,4130,4130,4135,4130,446
|
|
20241105,102600,1063824345,4130,4130,4140,4130,1124
|
|
20241105,102500,1059181030,4140,4130,4140,4130,640
|
|
20241105,102400,1056535790,4130,4140,4145,4130,2884
|
|
20241105,102300,1044599970,4145,4140,4150,4135,1720
|
|
20241105,102200,1037474275,4140,4140,4145,4135,1529
|
|
20241105,102100,1031140080,4140,4135,4145,4135,3468
|
|
20241105,102000,1016796520,4145,4125,4145,4125,3384
|
|
20241105,101900,1002796195,4130,4115,4130,4115,876
|
|
20241105,101800,999187890,4115,4115,4120,4115,987
|
|
20241105,101700,995126380,4115,4115,4115,4115,4547
|
|
20241105,101600,976415475,4115,4115,4120,4110,4226
|
|
20241105,101500,959007810,4120,4115,4120,4110,1180
|
|
20241105,101400,954152415,4115,4115,4120,4115,496
|
|
20241105,101300,952111335,4120,4125,4130,4115,11924
|
|
20241105,101200,902953600,4125,4135,4140,4125,3513
|
|
20241105,101100,888444090,4135,4135,4155,4130,1913
|
|
20241105,101000,880531360,4140,4115,4155,4110,13708
|
|
20241105,100900,823701695,4120,4115,4125,4110,6647
|
|
20241105,100800,796364350,4115,4100,4120,4100,2482
|
|
20241105,100700,786167825,4095,4095,4100,4095,637
|
|
20241105,100600,783559105,4100,4095,4100,4090,704
|
|
20241105,100500,780676265,4090,4085,4090,4085,1919
|
|
20241105,100400,772829495,4090,4070,4090,4070,727
|
|
20241105,100300,769861135,4070,4080,4090,4070,3587
|
|
20241105,100200,755251980,4080,4055,4085,4055,3016
|
|
20241105,100100,742976315,4070,4055,4070,4050,465
|
|
20241105,100000,741088290,4055,4055,4055,4050,1930
|
|
20241105,095900,733262680,4055,4060,4065,4050,17071
|
|
20241105,095800,664052290,4060,4060,4065,4060,352
|
|
20241105,095700,662622930,4070,4065,4075,4060,2541
|
|
20241105,095600,652295570,4065,4070,4070,4065,3173
|
|
20241105,095500,639396725,4065,4070,4075,4065,1875
|
|
20241105,095400,631765230,4075,4075,4075,4070,289
|
|
20241105,095300,630588475,4070,4070,4095,4070,264
|
|
20241105,095200,629513755,4070,4075,4080,4070,456
|
|
20241105,095100,627656765,4070,4070,4075,4070,1655
|
|
20241105,095000,620920805,4070,4090,4095,4070,4986
|
|
20241105,094900,600594150,4095,4095,4100,4090,395
|
|
20241105,094800,598976805,4095,4115,4120,4095,3383
|
|
20241105,094700,585091225,4125,4110,4135,4105,699
|
|
20241105,094600,582212830,4110,4100,4120,4100,253
|
|
20241105,094500,581174320,4100,4110,4110,4100,1661
|
|
20241105,094400,574362390,4110,4140,4145,4110,2828
|
|
20241105,094300,562663775,4145,4090,4145,4090,7124
|
|
20241105,094200,533355515,4085,4080,4095,4080,635
|
|
20241105,094100,530760375,4080,4080,4095,4080,310
|
|
20241105,094000,529495290,4080,4080,4090,4080,1231
|
|
20241105,093900,524469310,4080,4085,4090,4080,1368
|
|
20241105,093800,518885100,4080,4070,4095,4070,7354
|
|
20241105,093700,488887255,4070,4075,4080,4065,3870
|
|
20241105,093600,473107115,4075,4060,4080,4060,4314
|
|
20241105,093500,455562740,4065,4070,4075,4060,2410
|
|
20241105,093400,445768055,4065,4080,4085,4065,3813
|
|
20241105,093300,430236755,4085,4075,4085,4075,819
|
|
20241105,093200,426894280,4070,4080,4080,4070,1600
|
|
20241105,093100,420375315,4090,4070,4100,4065,971
|
|
20241105,093000,416413350,4070,4075,4075,4070,547
|
|
20241105,092900,414187040,4075,4080,4080,4075,204
|
|
20241105,092800,413355630,4080,4070,4080,4065,2105
|
|
20241105,092700,404793245,4070,4075,4080,4065,1343
|
|
20241105,092600,399327985,4075,4075,4080,4075,177
|
|
20241105,092500,398606150,4075,4080,4080,4075,444
|
|
20241105,092400,396795920,4080,4075,4080,4075,1612
|
|
20241105,092300,390226960,4080,4080,4080,4075,316
|
|
20241105,092200,388937980,4080,4085,4095,4075,1516
|
|
20241105,092100,382754425,4095,4085,4100,4085,1170
|
|
20241105,092000,377967050,4085,4080,4085,4070,1518
|
|
20241105,091900,371780455,4075,4065,4075,4065,113
|
|
20241105,091800,371320040,4065,4075,4075,4065,4986
|
|
20241105,091700,351039335,4075,4070,4075,4070,57
|
|
20241105,091600,350807295,4075,4065,4075,4065,878
|
|
20241105,091500,347236650,4065,4070,4070,4065,377
|
|
20241105,091400,345703005,4075,4065,4075,4065,2574
|
|
20241105,091300,335234695,4065,4080,4080,4065,7852
|
|
20241105,091200,303289180,4075,4075,4080,4075,1509
|
|
20241105,091100,297137865,4075,4080,4080,4070,4778
|
|
20241105,091000,277660930,4080,4080,4080,4070,2466
|
|
20241105,090900,267609575,4080,4080,4085,4080,2401
|
|
20241105,090800,257812995,4085,4100,4100,4080,7447
|
|
20241105,090700,227317685,4100,4105,4105,4095,1145
|
|
20241105,090600,222625335,4115,4125,4125,4100,2529
|
|
20241105,090500,212246055,4110,4125,4130,4105,9496
|
|
20241105,090400,173144005,4125,4110,4125,4100,2554
|
|
20241105,090300,162654105,4110,4095,4115,4090,2235
|
|
20241105,090200,153469245,4095,4085,4135,4060,9950
|
|
20241105,090100,112716950,4085,4030,4085,4030,4687
|
|
20241105,090000,93711940,4030,4050,4065,4025,23011
|