614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,191100,17425763510,3105,3105,3105,3105,138313
|
|
20241105,191000,17425763510,3105,3105,3105,3105,0
|
|
20241105,190900,17425763510,3105,3105,3105,3105,0
|
|
20241105,190800,17425763510,3105,3105,3105,3105,0
|
|
20241105,190700,17425763510,3105,3105,3105,3105,0
|
|
20241105,190600,17425763510,3105,3105,3105,3105,0
|
|
20241105,190500,17425763510,3105,3105,3105,3105,0
|
|
20241105,190400,17425763510,3105,3105,3105,3105,0
|
|
20241105,190300,17425763510,3105,3105,3105,3105,0
|
|
20241105,190200,17425763510,3105,3105,3105,3105,0
|
|
20241105,190100,17425763510,3105,3105,3105,3105,0
|
|
20241105,190000,17425763510,3105,3105,3105,3105,0
|
|
20241105,185900,17425763510,3105,3105,3105,3105,0
|
|
20241105,185800,17425763510,3105,3105,3105,3105,0
|
|
20241105,185700,17425763510,3105,3105,3105,3105,0
|
|
20241105,185600,17425763510,3105,3105,3105,3105,0
|
|
20241105,185500,17425763510,3105,3105,3105,3105,0
|
|
20241105,185400,17425763510,3105,3105,3105,3105,0
|
|
20241105,185300,17425763510,3105,3105,3105,3105,0
|
|
20241105,185200,17425763510,3105,3105,3105,3105,0
|
|
20241105,185100,17425763510,3105,3105,3105,3105,0
|
|
20241105,185000,17425763510,3105,3105,3105,3105,0
|
|
20241105,184900,17425763510,3105,3105,3105,3105,0
|
|
20241105,184800,17425763510,3105,3105,3105,3105,0
|
|
20241105,184700,17425763510,3105,3105,3105,3105,0
|
|
20241105,184600,17425763510,3105,3105,3105,3105,0
|
|
20241105,184500,17425763510,3105,3105,3105,3105,0
|
|
20241105,184400,17425763510,3105,3105,3105,3105,0
|
|
20241105,184300,17425763510,3105,3105,3105,3105,0
|
|
20241105,184200,17425763510,3105,3105,3105,3105,0
|
|
20241105,184100,17425763510,3105,3105,3105,3105,138313
|
|
20241105,184000,17425763510,3105,3105,3105,3105,0
|
|
20241105,183900,17425763510,3105,3105,3105,3105,0
|
|
20241105,183800,17425763510,3105,3105,3105,3105,0
|
|
20241105,183700,17425763510,3105,3105,3105,3105,0
|
|
20241105,183600,17425763510,3105,3105,3105,3105,0
|
|
20241105,183500,17425763510,3105,3105,3105,3105,0
|
|
20241105,183400,17425763510,3105,3105,3105,3105,0
|
|
20241105,183300,17425763510,3105,3105,3105,3105,0
|
|
20241105,183200,17425763510,3105,3105,3105,3105,0
|
|
20241105,183100,17425763510,3105,3105,3105,3105,0
|
|
20241105,183000,17425763510,3105,3105,3105,3105,0
|
|
20241105,182900,17425763510,3105,3105,3105,3105,0
|
|
20241105,182800,17425763510,3105,3105,3105,3105,0
|
|
20241105,182700,17425763510,3105,3105,3105,3105,0
|
|
20241105,182600,17425763510,3105,3105,3105,3105,0
|
|
20241105,182500,17425763510,3105,3105,3105,3105,0
|
|
20241105,182400,17425763510,3105,3105,3105,3105,0
|
|
20241105,182300,17425763510,3105,3105,3105,3105,0
|
|
20241105,182200,17425763510,3105,3105,3105,3105,0
|
|
20241105,182100,17425763510,3105,3105,3105,3105,0
|
|
20241105,182000,17425763510,3105,3105,3105,3105,0
|
|
20241105,181900,17425763510,3105,3105,3105,3105,0
|
|
20241105,181800,17425763510,3105,3105,3105,3105,0
|
|
20241105,181700,17425763510,3105,3105,3105,3105,0
|
|
20241105,181600,17425763510,3105,3105,3105,3105,0
|
|
20241105,181500,17425763510,3105,3105,3105,3105,0
|
|
20241105,181400,17425763510,3105,3105,3105,3105,0
|
|
20241105,181300,17425763510,3105,3105,3105,3105,0
|
|
20241105,181200,17425763510,3105,3105,3105,3105,0
|
|
20241105,181100,17425763510,3105,3105,3105,3105,138313
|
|
20241105,181000,17425763510,3105,3105,3105,3105,0
|
|
20241105,180900,17425763510,3105,3105,3105,3105,0
|
|
20241105,180800,17425763510,3105,3105,3105,3105,0
|
|
20241105,180700,17425763510,3105,3105,3105,3105,0
|
|
20241105,180600,17425763510,3105,3105,3105,3105,0
|
|
20241105,180500,17425763510,3105,3105,3105,3105,0
|
|
20241105,180400,17425763510,3105,3105,3105,3105,0
|
|
20241105,180300,17425763510,3105,3105,3105,3105,0
|
|
20241105,180200,17425763510,3105,3105,3105,3105,0
|
|
20241105,180100,17425763510,3105,3105,3105,3105,0
|
|
20241105,180000,17425763510,3105,3105,3105,3105,0
|
|
20241105,175900,17425763510,3105,3105,3105,3105,0
|
|
20241105,175800,17425763510,3105,3105,3105,3105,0
|
|
20241105,175700,17425763510,3105,3105,3105,3105,0
|
|
20241105,175600,17425763510,3105,3105,3105,3105,0
|
|
20241105,175500,17425763510,3105,3105,3105,3105,0
|
|
20241105,175400,17425763510,3105,3105,3105,3105,0
|
|
20241105,175300,17425763510,3105,3105,3105,3105,0
|
|
20241105,175200,17425763510,3105,3105,3105,3105,0
|
|
20241105,175100,17425763510,3105,3105,3105,3105,0
|
|
20241105,175000,17425763510,3105,3105,3105,3105,0
|
|
20241105,174900,17425763510,3105,3105,3105,3105,0
|
|
20241105,174800,17425763510,3105,3105,3105,3105,0
|
|
20241105,174700,17425763510,3105,3105,3105,3105,0
|
|
20241105,174600,17425763510,3105,3105,3105,3105,0
|
|
20241105,174500,17425763510,3105,3105,3105,3105,0
|
|
20241105,174400,17425763510,3105,3105,3105,3105,0
|
|
20241105,174300,17425763510,3105,3105,3105,3105,0
|
|
20241105,174200,17425763510,3105,3105,3105,3105,0
|
|
20241105,174100,17425763510,3105,3105,3105,3105,138313
|
|
20241105,174000,17425763510,3105,3105,3105,3105,0
|
|
20241105,173900,17425763510,3105,3105,3105,3105,0
|
|
20241105,173800,17425763510,3105,3105,3105,3105,0
|
|
20241105,173700,17425763510,3105,3105,3105,3105,0
|
|
20241105,173600,17425763510,3105,3105,3105,3105,0
|
|
20241105,173500,17425763510,3105,3105,3105,3105,0
|
|
20241105,173400,17425763510,3105,3105,3105,3105,0
|
|
20241105,173300,17425763510,3105,3105,3105,3105,0
|
|
20241105,173200,17425763510,3105,3105,3105,3105,0
|
|
20241105,173100,17425763510,3105,3105,3105,3105,0
|
|
20241105,173000,17425763510,3105,3105,3105,3105,0
|
|
20241105,172900,17425763510,3105,3105,3105,3105,0
|
|
20241105,172800,17425763510,3105,3105,3105,3105,0
|
|
20241105,172700,17425763510,3105,3105,3105,3105,0
|
|
20241105,172600,17425763510,3105,3105,3105,3105,0
|
|
20241105,172500,17425763510,3105,3105,3105,3105,0
|
|
20241105,172400,17425763510,3105,3105,3105,3105,0
|
|
20241105,172300,17425763510,3105,3105,3105,3105,0
|
|
20241105,172200,17425763510,3105,3105,3105,3105,0
|
|
20241105,172100,17425763510,3105,3105,3105,3105,0
|
|
20241105,172000,17425763510,3105,3105,3105,3105,0
|
|
20241105,171900,17425763510,3105,3105,3105,3105,0
|
|
20241105,171800,17425763510,3105,3105,3105,3105,0
|
|
20241105,171700,17425763510,3105,3105,3105,3105,0
|
|
20241105,171600,17425763510,3105,3105,3105,3105,0
|
|
20241105,171500,17425763510,3105,3105,3105,3105,0
|
|
20241105,171400,17425763510,3105,3105,3105,3105,0
|
|
20241105,171300,17425763510,3105,3105,3105,3105,0
|
|
20241105,171200,17425763510,3105,3105,3105,3105,0
|
|
20241105,171100,17425763510,3105,3105,3105,3105,138313
|
|
20241105,171000,17425763510,3105,3105,3105,3105,0
|
|
20241105,170900,17425763510,3105,3105,3105,3105,0
|
|
20241105,170800,17425763510,3105,3105,3105,3105,0
|
|
20241105,170700,17425763510,3105,3105,3105,3105,0
|
|
20241105,170600,17425763510,3105,3105,3105,3105,0
|
|
20241105,170500,17425763510,3105,3105,3105,3105,0
|
|
20241105,170400,17425763510,3105,3105,3105,3105,0
|
|
20241105,170300,17425763510,3105,3105,3105,3105,0
|
|
20241105,170200,17425763510,3105,3105,3105,3105,0
|
|
20241105,170100,17425763510,3105,3105,3105,3105,0
|
|
20241105,170000,17425763510,3105,3105,3105,3105,0
|
|
20241105,165900,17425763510,3105,3105,3105,3105,0
|
|
20241105,165800,17425763510,3105,3105,3105,3105,0
|
|
20241105,165700,17425763510,3105,3105,3105,3105,0
|
|
20241105,165600,17425763510,3105,3105,3105,3105,0
|
|
20241105,165500,17425763510,3105,3105,3105,3105,0
|
|
20241105,165400,17425763510,3105,3105,3105,3105,0
|
|
20241105,165300,17425763510,3105,3105,3105,3105,0
|
|
20241105,165200,17425763510,3105,3105,3105,3105,0
|
|
20241105,165100,17425763510,3105,3105,3105,3105,0
|
|
20241105,165000,17425763510,3105,3105,3105,3105,0
|
|
20241105,164900,17425763510,3105,3105,3105,3105,0
|
|
20241105,164800,17425763510,3105,3105,3105,3105,0
|
|
20241105,164700,17425763510,3105,3105,3105,3105,0
|
|
20241105,164600,17425763510,3105,3105,3105,3105,0
|
|
20241105,164500,17425763510,3105,3105,3105,3105,0
|
|
20241105,164400,17425763510,3105,3105,3105,3105,0
|
|
20241105,164300,17425763510,3105,3105,3105,3105,0
|
|
20241105,164200,17425763510,3105,3105,3105,3105,0
|
|
20241105,164100,17425763510,3105,3105,3105,3105,138313
|
|
20241105,164000,17425763510,3105,3105,3105,3105,0
|
|
20241105,163900,17425763510,3105,3105,3105,3105,0
|
|
20241105,163800,17425763510,3105,3105,3105,3105,0
|
|
20241105,163700,17425763510,3105,3105,3105,3105,0
|
|
20241105,163600,17425763510,3105,3105,3105,3105,0
|
|
20241105,163500,17425763510,3105,3105,3105,3105,0
|
|
20241105,163400,17425763510,3105,3105,3105,3105,0
|
|
20241105,163300,17425763510,3105,3105,3105,3105,0
|
|
20241105,163200,17425763510,3105,3105,3105,3105,0
|
|
20241105,163100,17425763510,3105,3105,3105,3105,0
|
|
20241105,163000,17425763510,3105,3105,3105,3105,0
|
|
20241105,162900,17425763510,3105,3105,3105,3105,0
|
|
20241105,162800,17425763510,3105,3105,3105,3105,0
|
|
20241105,162700,17425763510,3105,3105,3105,3105,0
|
|
20241105,162600,17425763510,3105,3105,3105,3105,0
|
|
20241105,162500,17425763510,3105,3105,3105,3105,0
|
|
20241105,162400,17425763510,3105,3105,3105,3105,0
|
|
20241105,162300,17425763510,3105,3105,3105,3105,0
|
|
20241105,162200,17425763510,3105,3105,3105,3105,0
|
|
20241105,162100,17425763510,3105,3105,3105,3105,0
|
|
20241105,162000,17425763510,3105,3105,3105,3105,0
|
|
20241105,161900,17425763510,3105,3105,3105,3105,0
|
|
20241105,161800,17425763510,3105,3105,3105,3105,0
|
|
20241105,161700,17425763510,3105,3105,3105,3105,0
|
|
20241105,161600,17425763510,3105,3105,3105,3105,0
|
|
20241105,161500,17425763510,3105,3105,3105,3105,0
|
|
20241105,161400,17425763510,3105,3105,3105,3105,0
|
|
20241105,161300,17425763510,3105,3105,3105,3105,0
|
|
20241105,161200,17425763510,3105,3105,3105,3105,0
|
|
20241105,161100,17425763510,3105,3105,3105,3105,138313
|
|
20241105,161000,17425763510,3105,3105,3105,3105,0
|
|
20241105,160900,17425763510,3105,3105,3105,3105,0
|
|
20241105,160800,17425763510,3105,3105,3105,3105,0
|
|
20241105,160700,17425763510,3105,3105,3105,3105,0
|
|
20241105,160600,17425763510,3105,3105,3105,3105,0
|
|
20241105,160500,17425763510,3105,3105,3105,3105,0
|
|
20241105,160400,17425763510,3105,3105,3105,3105,0
|
|
20241105,160300,17425763510,3105,3105,3105,3105,0
|
|
20241105,160200,17425763510,3105,3105,3105,3105,0
|
|
20241105,160100,17425763510,3105,3105,3105,3105,0
|
|
20241105,160000,17425763510,3105,3105,3105,3105,0
|
|
20241105,155900,17425763510,3105,3105,3105,3105,0
|
|
20241105,155800,17425763510,3105,3105,3105,3105,0
|
|
20241105,155700,17425763510,3105,3105,3105,3105,0
|
|
20241105,155600,17425763510,3105,3105,3105,3105,0
|
|
20241105,155500,17425763510,3105,3105,3105,3105,0
|
|
20241105,155400,17425763510,3105,3105,3105,3105,0
|
|
20241105,155300,17425763510,3105,3105,3105,3105,0
|
|
20241105,155200,17425763510,3105,3105,3105,3105,0
|
|
20241105,155100,17425763510,3105,3105,3105,3105,0
|
|
20241105,155000,17425763510,3105,3105,3105,3105,0
|
|
20241105,154900,17425763510,3105,3105,3105,3105,0
|
|
20241105,154800,17425763510,3105,3105,3105,3105,0
|
|
20241105,154700,17425763510,3105,3105,3105,3105,0
|
|
20241105,154600,17425763510,3105,3105,3105,3105,0
|
|
20241105,154500,17425763510,3105,3105,3105,3105,0
|
|
20241105,154400,17425763510,3105,3105,3105,3105,0
|
|
20241105,154300,17425763510,3105,3105,3105,3105,0
|
|
20241105,154200,17425763510,3105,3105,3105,3105,0
|
|
20241105,154100,17425763510,3105,3105,3105,3105,138313
|
|
20241105,154000,17425763510,3105,3105,3105,3105,0
|
|
20241105,153900,17425763510,3105,3105,3105,3105,0
|
|
20241105,153800,17425763510,3105,3105,3105,3105,0
|
|
20241105,153700,17425763510,3105,3105,3105,3105,0
|
|
20241105,153600,17425763510,3105,3105,3105,3105,0
|
|
20241105,153500,17425763510,3105,3105,3105,3105,0
|
|
20241105,153400,17425763510,3105,3105,3105,3105,0
|
|
20241105,153300,17425763510,3105,3105,3105,3105,0
|
|
20241105,153200,17425763510,3105,3105,3105,3105,0
|
|
20241105,153100,17425763510,3105,3105,3105,3105,0
|
|
20241105,153000,17425763510,3105,3105,3105,3105,138313
|
|
20241105,152900,16996301645,3110,3110,3110,3110,0
|
|
20241105,152800,16996301645,3110,3110,3110,3110,0
|
|
20241105,152700,16996301645,3110,3110,3110,3110,0
|
|
20241105,152600,16996301645,3110,3110,3110,3110,0
|
|
20241105,152500,16996301645,3110,3110,3110,3110,0
|
|
20241105,152400,16996301645,3110,3110,3110,3110,0
|
|
20241105,152300,16996301645,3110,3110,3110,3110,0
|
|
20241105,152200,16996301645,3110,3110,3110,3110,0
|
|
20241105,152100,16996301645,3110,3110,3110,3110,0
|
|
20241105,152000,16996301645,3110,3110,3110,3110,0
|
|
20241105,151900,16996301645,3110,3125,3130,3100,67740
|
|
20241105,151800,16785688115,3120,3115,3125,3110,16357
|
|
20241105,151700,16734707030,3115,3115,3115,3105,13574
|
|
20241105,151600,16692484615,3115,3135,3135,3110,34012
|
|
20241105,151500,16586481600,3130,3140,3145,3125,30895
|
|
20241105,151400,16489762185,3140,3135,3140,3130,11662
|
|
20241105,151300,16453172865,3135,3130,3140,3125,5213
|
|
20241105,151200,16436843500,3130,3140,3140,3125,25086
|
|
20241105,151100,16358295660,3135,3140,3140,3130,5940
|
|
20241105,151000,16339674605,3135,3130,3145,3130,13148
|
|
20241105,150900,16298417450,3135,3135,3140,3130,11738
|
|
20241105,150800,16261632745,3140,3140,3155,3135,68082
|
|
20241105,150700,16047545695,3140,3120,3140,3115,12723
|
|
20241105,150600,16007738495,3120,3120,3120,3115,6616
|
|
20241105,150500,15987101030,3120,3125,3125,3115,5659
|
|
20241105,150400,15969461480,3120,3120,3125,3115,7386
|
|
20241105,150300,15946422470,3120,3125,3130,3120,8330
|
|
20241105,150200,15920397485,3130,3135,3135,3125,9548
|
|
20241105,150100,15890505200,3130,3120,3135,3110,31354
|
|
20241105,150000,15792521190,3125,3115,3125,3115,17199
|
|
20241105,145900,15738878725,3120,3125,3125,3110,12447
|
|
20241105,145800,15700056495,3125,3125,3130,3115,18816
|
|
20241105,145700,15641287005,3125,3130,3140,3115,71845
|
|
20241105,145600,15416458335,3130,3120,3130,3115,14888
|
|
20241105,145500,15369977120,3120,3110,3120,3105,3748
|
|
20241105,145400,15358320300,3110,3100,3110,3100,2105
|
|
20241105,145300,15351786275,3100,3105,3110,3100,5897
|
|
20241105,145200,15333479845,3105,3105,3110,3105,3560
|
|
20241105,145100,15322425665,3105,3115,3115,3105,12481
|
|
20241105,145000,15283614385,3115,3115,3120,3115,8508
|
|
20241105,144900,15257110415,3115,3120,3125,3115,9529
|
|
20241105,144800,15227375545,3120,3120,3125,3115,11341
|
|
20241105,144700,15192006000,3115,3115,3130,3115,36369
|
|
20241105,144600,15078474690,3115,3105,3115,3100,13868
|
|
20241105,144500,15035375630,3105,3100,3105,3095,7148
|
|
20241105,144400,15013213830,3095,3100,3100,3095,5030
|
|
20241105,144300,14997641300,3100,3100,3100,3095,2663
|
|
20241105,144200,14989386005,3100,3100,3105,3100,10336
|
|
20241105,144100,14957342025,3105,3110,3110,3100,5832
|
|
20241105,144000,14939232805,3110,3105,3115,3105,9912
|
|
20241105,143900,14908403235,3110,3105,3115,3105,7033
|
|
20241105,143800,14886538260,3110,3100,3110,3100,2427
|
|
20241105,143700,14879001645,3105,3110,3110,3100,6366
|
|
20241105,143600,14859240035,3115,3100,3115,3095,7656
|
|
20241105,143500,14835468775,3100,3095,3100,3095,4563
|
|
20241105,143400,14821343150,3095,3095,3095,3090,6163
|
|
20241105,143300,14802274475,3100,3100,3105,3100,8271
|
|
20241105,143200,14776631010,3100,3105,3110,3100,14384
|
|
20241105,143100,14732019605,3105,3090,3110,3085,18048
|
|
20241105,143000,14676058410,3090,3085,3090,3085,4006
|
|
20241105,142900,14663681580,3085,3090,3090,3085,4713
|
|
20241105,142800,14649141970,3085,3075,3085,3075,9969
|
|
20241105,142700,14618452960,3075,3090,3090,3075,6908
|
|
20241105,142600,14597175225,3085,3085,3090,3075,21922
|
|
20241105,142500,14529656290,3085,3060,3090,3060,35108
|
|
20241105,142400,14421632620,3060,3055,3060,3050,5792
|
|
20241105,142300,14403937975,3050,3045,3050,3040,8144
|
|
20241105,142200,14379127160,3040,3045,3050,3040,14246
|
|
20241105,142100,14335763945,3045,3060,3060,3045,12529
|
|
20241105,142000,14297543190,3060,3045,3060,3045,9139
|
|
20241105,141900,14269654510,3045,3045,3045,3040,12195
|
|
20241105,141800,14232533740,3045,3040,3045,3035,12228
|
|
20241105,141700,14195369200,3040,3055,3055,3035,67765
|
|
20241105,141600,13989081370,3055,3070,3070,3055,61611
|
|
20241105,141500,13800487830,3070,3065,3070,3065,15190
|
|
20241105,141400,13753892195,3065,3070,3075,3065,5513
|
|
20241105,141300,13736976225,3070,3075,3080,3070,15997
|
|
20241105,141200,13687860650,3075,3075,3080,3070,13194
|
|
20241105,141100,13647318265,3080,3080,3080,3080,12
|
|
20241105,141000,13647281305,3080,3085,3085,3080,1423
|
|
20241105,140900,13642896785,3085,3085,3085,3080,10938
|
|
20241105,140800,13609203160,3090,3085,3090,3085,468
|
|
20241105,140700,13607758115,3090,3090,3090,3090,312
|
|
20241105,140600,13606794035,3090,3090,3090,3085,12156
|
|
20241105,140500,13569279300,3090,3090,3090,3075,5371
|
|
20241105,140400,13552712510,3075,3085,3090,3075,15990
|
|
20241105,140300,13503469290,3085,3090,3090,3085,7065
|
|
20241105,140200,13481672945,3090,3085,3090,3085,1292
|
|
20241105,140100,13477682860,3085,3090,3090,3085,676
|
|
20241105,140000,13475595715,3090,3085,3090,3085,3344
|
|
20241105,135900,13465278240,3090,3085,3090,3085,4129
|
|
20241105,135800,13452539465,3090,3090,3090,3090,302
|
|
20241105,135700,13451606285,3085,3085,3090,3085,3982
|
|
20241105,135600,13439321740,3080,3085,3085,3080,3044
|
|
20241105,135500,13429943755,3080,3080,3085,3080,4253
|
|
20241105,135400,13416844510,3080,3085,3085,3080,26
|
|
20241105,135300,13416764360,3090,3090,3090,3080,3528
|
|
20241105,135200,13405890775,3085,3080,3085,3080,4013
|
|
20241105,135100,13393517090,3080,3080,3080,3075,584
|
|
20241105,135000,13391720255,3075,3080,3085,3070,19015
|
|
20241105,134900,13333219465,3080,3080,3085,3080,801
|
|
20241105,134800,13330752380,3080,3085,3085,3080,275
|
|
20241105,134700,13329904100,3085,3085,3085,3085,12
|
|
20241105,134600,13329867080,3085,3080,3085,3080,2257
|
|
20241105,134500,13322906630,3080,3085,3085,3080,2231
|
|
20241105,134400,13316024510,3085,3085,3090,3085,2245
|
|
20241105,134300,13309098655,3090,3085,3090,3085,388
|
|
20241105,134200,13307901655,3090,3095,3095,3090,5288
|
|
20241105,134100,13291549895,3095,3090,3095,3085,3635
|
|
20241105,134000,13280318725,3090,3085,3090,3085,1166
|
|
20241105,133900,13276717325,3085,3080,3085,3075,3455
|
|
20241105,133800,13266073645,3080,3075,3080,3075,6643
|
|
20241105,133700,13245644910,3080,3075,3080,3075,40
|
|
20241105,133600,13245521905,3080,3080,3080,3080,2220
|
|
20241105,133500,13238684305,3080,3085,3085,3075,8168
|
|
20241105,133400,13213565980,3080,3080,3085,3080,2350
|
|
20241105,133300,13206327975,3080,3085,3090,3080,3190
|
|
20241105,133200,13196486975,3090,3085,3090,3085,145
|
|
20241105,133100,13196039100,3090,3080,3090,3080,3550
|
|
20241105,133000,13185089605,3080,3080,3085,3075,4313
|
|
20241105,132900,13171823395,3080,3080,3085,3080,10149
|
|
20241105,132800,13140564455,3080,3085,3090,3080,8453
|
|
20241105,132700,13114503805,3085,3090,3090,3085,1403
|
|
20241105,132600,13110174795,3090,3085,3090,3085,3483
|
|
20241105,132500,13099428175,3085,3090,3095,3085,4162
|
|
20241105,132400,13086563740,3090,3090,3090,3085,1351
|
|
20241105,132300,13082391165,3090,3085,3090,3085,472
|
|
20241105,132200,13080932760,3085,3090,3090,3085,834
|
|
20241105,132100,13078358040,3085,3090,3090,3085,156
|
|
20241105,132000,13077876005,3090,3095,3095,3075,10805
|
|
20241105,131900,13044583000,3095,3095,3095,3090,1231
|
|
20241105,131800,13040774640,3095,3095,3100,3095,3875
|
|
20241105,131700,13028780800,3095,3090,3095,3090,1125
|
|
20241105,131600,13025302420,3085,3090,3090,3085,253
|
|
20241105,131500,13024521700,3090,3090,3090,3085,1440
|
|
20241105,131400,13020078945,3085,3085,3090,3085,3511
|
|
20241105,131300,13009247385,3085,3085,3090,3085,1005
|
|
20241105,131200,13006143255,3085,3095,3095,3085,1157
|
|
20241105,131100,13002568155,3095,3090,3095,3090,2326
|
|
20241105,131000,12995377575,3095,3085,3095,3085,2029
|
|
20241105,130900,12989109580,3085,3080,3085,3075,2629
|
|
20241105,130800,12981012770,3080,3080,3080,3075,2150
|
|
20241105,130700,12974394735,3085,3080,3085,3075,4519
|
|
20241105,130600,12960478215,3080,3085,3090,3075,8706
|
|
20241105,130500,12933664295,3090,3095,3095,3080,15963
|
|
20241105,130400,12884418995,3095,3095,3100,3090,7272
|
|
20241105,130300,12861934430,3100,3100,3100,3100,180
|
|
20241105,130200,12861376430,3100,3100,3100,3095,2631
|
|
20241105,130100,12853233230,3100,3100,3100,3090,693
|
|
20241105,130000,12851087640,3100,3100,3100,3085,4340
|
|
20241105,125900,12837677590,3100,3100,3100,3085,16709
|
|
20241105,125800,12786039465,3105,3105,3105,3100,1210
|
|
20241105,125700,12782288445,3105,3105,3110,3105,5090
|
|
20241105,125600,12766481240,3110,3115,3125,3105,11318
|
|
20241105,125500,12731215150,3115,3115,3120,3110,856
|
|
20241105,125400,12728548465,3115,3115,3115,3110,6855
|
|
20241105,125300,12707195145,3115,3120,3120,3115,7467
|
|
20241105,125200,12683912110,3120,3110,3120,3110,9726
|
|
20241105,125100,12653636655,3110,3095,3115,3095,14217
|
|
20241105,125000,12609537250,3100,3100,3100,3095,273
|
|
20241105,124900,12608692040,3100,3100,3100,3095,2888
|
|
20241105,124800,12599751025,3100,3100,3100,3095,719
|
|
20241105,124700,12597523420,3100,3095,3100,3095,1913
|
|
20241105,124600,12591601650,3095,3095,3095,3090,5324
|
|
20241105,124500,12575128345,3090,3095,3095,3090,629
|
|
20241105,124400,12573183605,3095,3085,3095,3085,1313
|
|
20241105,124300,12569126890,3090,3095,3095,3090,2763
|
|
20241105,124200,12560589140,3090,3090,3095,3090,92
|
|
20241105,124100,12560304800,3095,3095,3095,3090,779
|
|
20241105,124000,12557896010,3095,3085,3095,3085,4307
|
|
20241105,123900,12544586965,3085,3085,3090,3085,36
|
|
20241105,123800,12544475880,3090,3085,3090,3085,719
|
|
20241105,123700,12542257675,3085,3085,3090,3085,769
|
|
20241105,123600,12539885265,3085,3085,3085,3080,2175
|
|
20241105,123500,12533175830,3085,3085,3085,3080,618
|
|
20241105,123400,12531270300,3085,3090,3090,3085,488
|
|
20241105,123300,12529764570,3085,3080,3085,3080,1665
|
|
20241105,123200,12524633310,3080,3080,3085,3080,1857
|
|
20241105,123100,12518913205,3080,3085,3085,3080,3600
|
|
20241105,123000,12507807215,3090,3090,3090,3085,5193
|
|
20241105,122900,12491760950,3095,3095,3095,3095,1161
|
|
20241105,122800,12488167655,3095,3090,3095,3090,787
|
|
20241105,122700,12485735075,3095,3080,3095,3080,1173
|
|
20241105,122600,12482118775,3080,3095,3095,3075,10860
|
|
20241105,122500,12448677955,3090,3095,3095,3080,11844
|
|
20241105,122400,12412100695,3095,3085,3100,3085,3666
|
|
20241105,122300,12400765825,3085,3085,3090,3085,4098
|
|
20241105,122200,12388123460,3080,3085,3085,3080,1039
|
|
20241105,122100,12384923230,3080,3085,3090,3080,1212
|
|
20241105,122000,12381185745,3090,3090,3090,3085,2260
|
|
20241105,121900,12374207300,3085,3075,3090,3075,7412
|
|
20241105,121800,12351348830,3080,3080,3080,3075,4917
|
|
20241105,121700,12336212060,3080,3080,3085,3075,16263
|
|
20241105,121600,12286135245,3080,3085,3085,3080,3602
|
|
20241105,121500,12275030080,3090,3090,3090,3085,10132
|
|
20241105,121400,12243760390,3090,3090,3095,3085,8595
|
|
20241105,121300,12217230030,3095,3090,3095,3090,3309
|
|
20241105,121200,12206999355,3090,3090,3095,3090,3760
|
|
20241105,121100,12195373095,3090,3095,3095,3090,1329
|
|
20241105,121000,12191266355,3095,3095,3095,3095,887
|
|
20241105,120900,12188521090,3095,3095,3100,3095,1721
|
|
20241105,120800,12183194590,3100,3090,3100,3090,2274
|
|
20241105,120700,12176160190,3095,3095,3100,3095,7015
|
|
20241105,120600,12154447970,3090,3095,3095,3090,4248
|
|
20241105,120500,12141302135,3100,3105,3105,3095,2289
|
|
20241105,120400,12134206180,3105,3105,3105,3105,107
|
|
20241105,120300,12133873945,3105,3105,3105,3100,2230
|
|
20241105,120200,12126960415,3105,3110,3110,3100,3422
|
|
20241105,120100,12116332470,3110,3110,3110,3105,900
|
|
20241105,120000,12113533620,3110,3105,3110,3105,911
|
|
20241105,115900,12110702075,3110,3110,3110,3105,175
|
|
20241105,115800,12110158415,3110,3110,3110,3105,1186
|
|
20241105,115700,12106471665,3110,3105,3110,3105,2226
|
|
20241105,115600,12099559910,3105,3100,3105,3095,4267
|
|
20241105,115500,12086332640,3100,3095,3100,3095,4335
|
|
20241105,115400,12072913155,3095,3100,3100,3095,455
|
|
20241105,115300,12071503405,3100,3100,3100,3095,562
|
|
20241105,115200,12069763475,3100,3095,3100,3095,2322
|
|
20241105,115100,12062566785,3095,3095,3095,3095,60
|
|
20241105,115000,12062381085,3095,3095,3100,3095,117
|
|
20241105,114900,12062018445,3100,3100,3100,3095,2295
|
|
20241105,114800,12054908395,3095,3100,3105,3095,908
|
|
20241105,114700,12052094075,3100,3090,3100,3090,3475
|
|
20241105,114600,12041329510,3095,3095,3095,3090,771
|
|
20241105,114500,12038945315,3090,3090,3095,3090,448
|
|
20241105,114400,12037558920,3095,3090,3095,3090,3127
|
|
20241105,114300,12027895805,3090,3100,3100,3090,4299
|
|
20241105,114200,12014610930,3095,3095,3100,3090,7646
|
|
20241105,114100,11990957515,3095,3100,3105,3095,805
|
|
20241105,114000,11988464970,3100,3095,3105,3095,6298
|
|
20241105,113900,11968946720,3095,3095,3100,3095,1399
|
|
20241105,113800,11964616305,3095,3095,3100,3090,2468
|
|
20241105,113700,11956967900,3095,3100,3100,3090,11729
|
|
20241105,113600,11920635540,3105,3105,3110,3100,580
|
|
20241105,113500,11918834360,3100,3105,3110,3100,3732
|
|
20241105,113400,11907253695,3105,3110,3110,3105,464
|
|
20241105,113300,11905812555,3105,3110,3110,3105,501
|
|
20241105,113200,11904256490,3105,3100,3110,3100,750
|
|
20241105,113100,11901928110,3100,3110,3110,3100,1965
|
|
20241105,113000,11895827295,3110,3105,3110,3105,790
|
|
20241105,112900,11893373690,3105,3115,3115,3105,1977
|
|
20241105,112800,11887224440,3115,3120,3120,3110,6463
|
|
20241105,112700,11867097380,3120,3125,3125,3120,212
|
|
20241105,112600,11866435375,3125,3120,3125,3115,2868
|
|
20241105,112500,11857487120,3125,3125,3125,3120,1612
|
|
20241105,112400,11852457400,3125,3125,3125,3120,1086
|
|
20241105,112300,11849066400,3125,3120,3125,3115,1332
|
|
20241105,112200,11844911320,3120,3125,3125,3115,1001
|
|
20241105,112100,11841789695,3125,3130,3135,3120,13328
|
|
20241105,112000,11800094845,3130,3120,3130,3110,24198
|
|
20241105,111900,11724598320,3120,3120,3120,3115,3791
|
|
20241105,111800,11712780250,3120,3120,3120,3115,5218
|
|
20241105,111700,11696514370,3120,3110,3120,3110,9277
|
|
20241105,111600,11667620200,3110,3100,3110,3095,4284
|
|
20241105,111500,11654312805,3100,3090,3100,3085,4478
|
|
20241105,111400,11640476210,3090,3100,3100,3080,18140
|
|
20241105,111300,11584461950,3100,3095,3100,3095,2484
|
|
20241105,111200,11576768175,3100,3105,3105,3095,1519
|
|
20241105,111100,11572059025,3105,3105,3105,3100,890
|
|
20241105,111000,11569299095,3110,3105,3110,3105,1567
|
|
20241105,110900,11564433235,3110,3110,3110,3110,28
|
|
20241105,110800,11564346155,3110,3105,3110,3100,1888
|
|
20241105,110700,11558487025,3105,3110,3115,3100,3828
|
|
20241105,110600,11546582790,3110,3110,3110,3105,5844
|
|
20241105,110500,11528434870,3110,3110,3110,3105,1312
|
|
20241105,110400,11524359540,3110,3100,3110,3100,299
|
|
20241105,110300,11523430100,3105,3095,3105,3090,10648
|
|
20241105,110200,11490471225,3095,3100,3100,3095,5145
|
|
20241105,110100,11474544570,3100,3100,3105,3095,5268
|
|
20241105,110000,11458220175,3105,3100,3105,3100,7090
|
|
20241105,105900,11436231540,3105,3115,3115,3100,4818
|
|
20241105,105800,11421264850,3110,3120,3120,3110,930
|
|
20241105,105700,11418370995,3115,3120,3120,3115,1932
|
|
20241105,105600,11412348230,3120,3115,3120,3110,14484
|
|
20241105,105500,11367233805,3115,3110,3115,3110,305
|
|
20241105,105400,11366284900,3115,3110,3115,3110,1596
|
|
20241105,105300,11361320520,3115,3110,3115,3110,690
|
|
20241105,105200,11359172145,3115,3120,3120,3105,6799
|
|
20241105,105100,11338045725,3120,3120,3120,3115,417
|
|
20241105,105000,11336746535,3115,3125,3125,3115,616
|
|
20241105,104900,11334823900,3125,3115,3125,3115,1295
|
|
20241105,104800,11330784310,3115,3125,3125,3115,871
|
|
20241105,104700,11328068835,3125,3130,3130,3120,3947
|
|
20241105,104600,11315734655,3130,3110,3130,3105,17136
|
|
20241105,104500,11262344775,3110,3110,3110,3105,3155
|
|
20241105,104400,11252548025,3110,3110,3115,3105,3227
|
|
20241105,104300,11242527355,3115,3105,3115,3100,5796
|
|
20241105,104200,11224515190,3105,3110,3110,3100,680
|
|
20241105,104100,11222402400,3110,3105,3110,3105,3254
|
|
20241105,104000,11212293645,3105,3105,3110,3105,1065
|
|
20241105,103900,11208986195,3105,3105,3110,3105,6338
|
|
20241105,103800,11189302135,3110,3115,3120,3105,9998
|
|
20241105,103700,11158205755,3115,3115,3115,3105,2196
|
|
20241105,103600,11151377690,3115,3120,3120,3110,3608
|
|
20241105,103500,11140145950,3120,3125,3125,3115,4390
|
|
20241105,103400,11126463640,3120,3125,3130,3120,12040
|
|
20241105,103300,11088894100,3125,3130,3140,3125,40071
|
|
20241105,103200,10963374050,3135,3095,3150,3095,46815
|
|
20241105,103100,10817301045,3095,3095,3095,3090,6161
|
|
20241105,103000,10798263140,3090,3095,3095,3085,2054
|
|
20241105,102900,10791915115,3095,3095,3095,3080,14764
|
|
20241105,102800,10746349165,3095,3085,3095,3085,7765
|
|
20241105,102700,10722367795,3080,3085,3085,3080,4896
|
|
20241105,102600,10707273965,3085,3090,3090,3085,4750
|
|
20241105,102500,10692619480,3085,3095,3100,3085,12763
|
|
20241105,102400,10653126060,3090,3080,3095,3080,51407
|
|
20241105,102300,10494714970,3080,3090,3090,3080,19361
|
|
20241105,102200,10434986485,3095,3085,3095,3085,20647
|
|
20241105,102100,10371207570,3090,3110,3110,3085,61851
|
|
20241105,102000,10179764585,3110,3105,3110,3105,6038
|
|
20241105,101900,10160995660,3110,3105,3110,3105,4033
|
|
20241105,101800,10148464935,3105,3105,3110,3100,6241
|
|
20241105,101700,10129096315,3110,3110,3110,3105,497
|
|
20241105,101600,10127552340,3105,3110,3110,3100,14032
|
|
20241105,101500,10084014160,3110,3110,3115,3105,1630
|
|
20241105,101400,10078944445,3115,3110,3115,3105,3004
|
|
20241105,101300,10069605520,3110,3105,3110,3100,8584
|
|
20241105,101200,10042984430,3100,3105,3110,3100,8314
|
|
20241105,101100,10017172940,3105,3110,3110,3105,4921
|
|
20241105,101000,10001892495,3110,3115,3120,3105,3650
|
|
20241105,100900,9990556725,3115,3120,3120,3105,11592
|
|
20241105,100800,9954528300,3115,3125,3130,3115,6561
|
|
20241105,100700,9934077540,3130,3120,3135,3115,17222
|
|
20241105,100600,9880229340,3115,3110,3120,3105,4303
|
|
20241105,100500,9866841645,3115,3110,3115,3105,8983
|
|
20241105,100400,9838930105,3110,3120,3125,3100,24527
|
|
20241105,100300,9762640645,3125,3115,3125,3110,3313
|
|
20241105,100200,9752310065,3110,3110,3115,3100,27937
|
|
20241105,100100,9665563580,3105,3115,3115,3105,9094
|
|
20241105,100000,9637286450,3115,3125,3130,3115,10483
|
|
20241105,095900,9604598520,3130,3130,3135,3125,9857
|
|
20241105,095800,9573745595,3130,3115,3130,3115,14733
|
|
20241105,095700,9527736705,3120,3120,3120,3115,1918
|
|
20241105,095600,9521758340,3120,3125,3125,3120,3940
|
|
20241105,095500,9509464720,3125,3115,3125,3105,7555
|
|
20241105,095400,9485937425,3105,3110,3115,3105,10085
|
|
20241105,095300,9454605030,3115,3110,3115,3105,15353
|
|
20241105,095200,9406889440,3110,3125,3125,3110,19129
|
|
20241105,095100,9347352515,3125,3120,3125,3120,3997
|
|
20241105,095000,9334881455,3125,3120,3125,3115,11727
|
|
20241105,094900,9298303685,3120,3125,3130,3120,9378
|
|
20241105,094800,9269007260,3125,3135,3135,3125,9760
|
|
20241105,094700,9238451415,3130,3125,3140,3125,12308
|
|
20241105,094600,9199907695,3125,3125,3125,3120,2348
|
|
20241105,094500,9192580035,3125,3120,3130,3120,5359
|
|
20241105,094400,9175856230,3125,3120,3125,3115,2966
|
|
20241105,094300,9166600150,3120,3125,3130,3120,7432
|
|
20241105,094200,9143369650,3125,3125,3130,3120,3819
|
|
20241105,094100,9131440110,3130,3105,3130,3105,31757
|
|
20241105,094000,9032706640,3110,3120,3120,3105,53910
|
|
20241105,093900,8864979405,3115,3130,3130,3115,46904
|
|
20241105,093800,8718639495,3130,3125,3130,3120,3497
|
|
20241105,093700,8707712115,3120,3125,3130,3120,7712
|
|
20241105,093600,8683619500,3125,3145,3145,3125,9258
|
|
20241105,093500,8654602755,3145,3125,3145,3125,18687
|
|
20241105,093400,8596077250,3130,3135,3135,3125,18339
|
|
20241105,093300,8538740640,3135,3130,3155,3130,20759
|
|
20241105,093200,8473517145,3130,3120,3130,3115,22156
|
|
20241105,093100,8404445750,3120,3125,3130,3115,35587
|
|
20241105,093000,8293357965,3125,3130,3135,3120,50242
|
|
20241105,092900,8136137155,3135,3140,3145,3125,86331
|
|
20241105,092800,7865801735,3140,3140,3150,3135,40001
|
|
20241105,092700,7740123055,3140,3165,3170,3130,177638
|
|
20241105,092600,7181024990,3170,3190,3195,3165,53972
|
|
20241105,092500,7009657265,3190,3195,3205,3175,95361
|
|
20241105,092400,6705625895,3200,3230,3235,3190,135335
|
|
20241105,092300,6271688185,3230,3250,3265,3215,399514
|
|
20241105,092200,4976334855,3245,3190,3250,3190,290647
|
|
20241105,092100,4039118005,3190,3170,3190,3170,29013
|
|
20241105,092000,3946793615,3175,3170,3175,3165,9476
|
|
20241105,091900,3916774740,3170,3175,3175,3170,8318
|
|
20241105,091800,3890397525,3180,3185,3185,3175,16411
|
|
20241105,091700,3838246730,3185,3195,3195,3175,18140
|
|
20241105,091600,3780436755,3195,3160,3195,3155,66270
|
|
20241105,091500,3570246130,3160,3165,3170,3160,21321
|
|
20241105,091400,3502771295,3165,3165,3175,3155,82358
|
|
20241105,091300,3242423255,3165,3175,3175,3160,30013
|
|
20241105,091200,3147368410,3165,3170,3175,3160,50085
|
|
20241105,091100,2988846300,3175,3180,3180,3170,21056
|
|
20241105,091000,2922052250,3175,3175,3185,3170,22058
|
|
20241105,090900,2852021785,3175,3195,3195,3170,44213
|
|
20241105,090800,2711538420,3195,3195,3205,3175,40361
|
|
20241105,090700,2582893350,3190,3180,3205,3180,63600
|
|
20241105,090600,2379722230,3180,3175,3185,3170,59255
|
|
20241105,090500,2191697655,3170,3185,3190,3170,33160
|
|
20241105,090400,2086290150,3185,3200,3200,3170,97024
|
|
20241105,090300,1777544035,3200,3220,3225,3190,59127
|
|
20241105,090200,1587818805,3220,3205,3220,3185,84154
|
|
20241105,090100,1318488865,3205,3190,3230,3185,189285
|
|
20241105,090000,711064055,3195,3175,3200,3170,217073
|