591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184800,5824927580,18100,18100,18100,18100,10404
|
|
20241025,184700,5824927580,18100,18100,18100,18100,0
|
|
20241025,184600,5824927580,18100,18100,18100,18100,0
|
|
20241025,184500,5824927580,18100,18100,18100,18100,0
|
|
20241025,184400,5824927580,18100,18100,18100,18100,0
|
|
20241025,184300,5824927580,18100,18100,18100,18100,0
|
|
20241025,184200,5824927580,18100,18100,18100,18100,0
|
|
20241025,184100,5824927580,18100,18100,18100,18100,0
|
|
20241025,184000,5824927580,18100,18100,18100,18100,0
|
|
20241025,183900,5824927580,18100,18100,18100,18100,0
|
|
20241025,183800,5824927580,18100,18100,18100,18100,0
|
|
20241025,183700,5824927580,18100,18100,18100,18100,0
|
|
20241025,183600,5824927580,18100,18100,18100,18100,0
|
|
20241025,183500,5824927580,18100,18100,18100,18100,0
|
|
20241025,183400,5824927580,18100,18100,18100,18100,0
|
|
20241025,183300,5824927580,18100,18100,18100,18100,0
|
|
20241025,183200,5824927580,18100,18100,18100,18100,0
|
|
20241025,183100,5824927580,18100,18100,18100,18100,0
|
|
20241025,183000,5824927580,18100,18100,18100,18100,0
|
|
20241025,182900,5824927580,18100,18100,18100,18100,0
|
|
20241025,182800,5824927580,18100,18100,18100,18100,0
|
|
20241025,182700,5824927580,18100,18100,18100,18100,0
|
|
20241025,182600,5824927580,18100,18100,18100,18100,0
|
|
20241025,182500,5824927580,18100,18100,18100,18100,0
|
|
20241025,182400,5824927580,18100,18100,18100,18100,0
|
|
20241025,182300,5824927580,18100,18100,18100,18100,0
|
|
20241025,182200,5824927580,18100,18100,18100,18100,0
|
|
20241025,182100,5824927580,18100,18100,18100,18100,0
|
|
20241025,182000,5824927580,18100,18100,18100,18100,0
|
|
20241025,181900,5824927580,18100,18100,18100,18100,0
|
|
20241025,181800,5824927580,18100,18100,18100,18100,10404
|
|
20241025,181700,5824927580,18100,18100,18100,18100,0
|
|
20241025,181600,5824927580,18100,18100,18100,18100,0
|
|
20241025,181500,5824927580,18100,18100,18100,18100,0
|
|
20241025,181400,5824927580,18100,18100,18100,18100,0
|
|
20241025,181300,5824927580,18100,18100,18100,18100,0
|
|
20241025,181200,5824927580,18100,18100,18100,18100,0
|
|
20241025,181100,5824927580,18100,18100,18100,18100,0
|
|
20241025,181000,5824927580,18100,18100,18100,18100,0
|
|
20241025,180900,5824927580,18100,18100,18100,18100,0
|
|
20241025,180800,5824927580,18100,18100,18100,18100,0
|
|
20241025,180700,5824927580,18100,18100,18100,18100,0
|
|
20241025,180600,5824927580,18100,18100,18100,18100,0
|
|
20241025,180500,5824927580,18100,18100,18100,18100,0
|
|
20241025,180400,5824927580,18100,18100,18100,18100,0
|
|
20241025,180300,5824927580,18100,18100,18100,18100,0
|
|
20241025,180200,5824927580,18100,18100,18100,18100,0
|
|
20241025,180100,5824927580,18100,18100,18100,18100,0
|
|
20241025,180000,5824927580,18100,18100,18100,18100,0
|
|
20241025,175900,5824927580,18100,18100,18100,18100,0
|
|
20241025,175800,5824927580,18100,18100,18100,18100,0
|
|
20241025,175700,5824927580,18100,18100,18100,18100,0
|
|
20241025,175600,5824927580,18100,18100,18100,18100,0
|
|
20241025,175500,5824927580,18100,18100,18100,18100,0
|
|
20241025,175400,5824927580,18100,18100,18100,18100,0
|
|
20241025,175300,5824927580,18100,18100,18100,18100,0
|
|
20241025,175200,5824927580,18100,18100,18100,18100,0
|
|
20241025,175100,5824927580,18100,18100,18100,18100,0
|
|
20241025,175000,5824927580,18100,18100,18100,18100,0
|
|
20241025,174900,5824927580,18100,18100,18100,18100,0
|
|
20241025,174800,5824927580,18100,18100,18100,18100,10404
|
|
20241025,174700,5824927580,18100,18100,18100,18100,0
|
|
20241025,174600,5824927580,18100,18100,18100,18100,0
|
|
20241025,174500,5824927580,18100,18100,18100,18100,0
|
|
20241025,174400,5824927580,18100,18100,18100,18100,0
|
|
20241025,174300,5824927580,18100,18100,18100,18100,0
|
|
20241025,174200,5824927580,18100,18100,18100,18100,0
|
|
20241025,174100,5824927580,18100,18100,18100,18100,0
|
|
20241025,174000,5824927580,18100,18100,18100,18100,0
|
|
20241025,173900,5824927580,18100,18100,18100,18100,0
|
|
20241025,173800,5824927580,18100,18100,18100,18100,0
|
|
20241025,173700,5824927580,18100,18100,18100,18100,0
|
|
20241025,173600,5824927580,18100,18100,18100,18100,0
|
|
20241025,173500,5824927580,18100,18100,18100,18100,0
|
|
20241025,173400,5824927580,18100,18100,18100,18100,0
|
|
20241025,173300,5824927580,18100,18100,18100,18100,0
|
|
20241025,173200,5824927580,18100,18100,18100,18100,0
|
|
20241025,173100,5824927580,18100,18100,18100,18100,0
|
|
20241025,173000,5824927580,18100,18100,18100,18100,0
|
|
20241025,172900,5824927580,18100,18100,18100,18100,0
|
|
20241025,172800,5824927580,18100,18100,18100,18100,0
|
|
20241025,172700,5824927580,18100,18100,18100,18100,0
|
|
20241025,172600,5824927580,18100,18100,18100,18100,0
|
|
20241025,172500,5824927580,18100,18100,18100,18100,0
|
|
20241025,172400,5824927580,18100,18100,18100,18100,0
|
|
20241025,172300,5824927580,18100,18100,18100,18100,0
|
|
20241025,172200,5824927580,18100,18100,18100,18100,0
|
|
20241025,172100,5824927580,18100,18100,18100,18100,0
|
|
20241025,172000,5824927580,18100,18100,18100,18100,0
|
|
20241025,171900,5824927580,18100,18100,18100,18100,0
|
|
20241025,171800,5824927580,18100,18100,18100,18100,10404
|
|
20241025,171700,5824927580,18100,18100,18100,18100,0
|
|
20241025,171600,5824927580,18100,18100,18100,18100,0
|
|
20241025,171500,5824927580,18100,18100,18100,18100,0
|
|
20241025,171400,5824927580,18100,18100,18100,18100,0
|
|
20241025,171300,5824927580,18100,18100,18100,18100,0
|
|
20241025,171200,5824927580,18100,18100,18100,18100,0
|
|
20241025,171100,5824927580,18100,18100,18100,18100,0
|
|
20241025,171000,5824927580,18100,18100,18100,18100,0
|
|
20241025,170900,5824927580,18100,18100,18100,18100,0
|
|
20241025,170800,5824927580,18100,18100,18100,18100,0
|
|
20241025,170700,5824927580,18100,18100,18100,18100,0
|
|
20241025,170600,5824927580,18100,18100,18100,18100,0
|
|
20241025,170500,5824927580,18100,18100,18100,18100,0
|
|
20241025,170400,5824927580,18100,18100,18100,18100,0
|
|
20241025,170300,5824927580,18100,18100,18100,18100,0
|
|
20241025,170200,5824927580,18100,18100,18100,18100,0
|
|
20241025,170100,5824927580,18100,18100,18100,18100,0
|
|
20241025,170000,5824927580,18100,18100,18100,18100,0
|
|
20241025,165900,5824927580,18100,18100,18100,18100,0
|
|
20241025,165800,5824927580,18100,18100,18100,18100,0
|
|
20241025,165700,5824927580,18100,18100,18100,18100,0
|
|
20241025,165600,5824927580,18100,18100,18100,18100,0
|
|
20241025,165500,5824927580,18100,18100,18100,18100,0
|
|
20241025,165400,5824927580,18100,18100,18100,18100,0
|
|
20241025,165300,5824927580,18100,18100,18100,18100,0
|
|
20241025,165200,5824927580,18100,18100,18100,18100,0
|
|
20241025,165100,5824927580,18100,18100,18100,18100,0
|
|
20241025,165000,5824927580,18100,18100,18100,18100,0
|
|
20241025,164900,5824927580,18100,18100,18100,18100,0
|
|
20241025,164800,5824927580,18100,18100,18100,18100,10404
|
|
20241025,164700,5824927580,18100,18100,18100,18100,0
|
|
20241025,164600,5824927580,18100,18100,18100,18100,0
|
|
20241025,164500,5824927580,18100,18100,18100,18100,0
|
|
20241025,164400,5824927580,18100,18100,18100,18100,0
|
|
20241025,164300,5824927580,18100,18100,18100,18100,0
|
|
20241025,164200,5824927580,18100,18100,18100,18100,0
|
|
20241025,164100,5824927580,18100,18100,18100,18100,0
|
|
20241025,164000,5824927580,18100,18100,18100,18100,0
|
|
20241025,163900,5824927580,18100,18100,18100,18100,0
|
|
20241025,163800,5824927580,18100,18100,18100,18100,0
|
|
20241025,163700,5824927580,18100,18100,18100,18100,0
|
|
20241025,163600,5824927580,18100,18100,18100,18100,0
|
|
20241025,163500,5824927580,18100,18100,18100,18100,0
|
|
20241025,163400,5824927580,18100,18100,18100,18100,0
|
|
20241025,163300,5824927580,18100,18100,18100,18100,0
|
|
20241025,163200,5824927580,18100,18100,18100,18100,0
|
|
20241025,163100,5824927580,18100,18100,18100,18100,0
|
|
20241025,163000,5824927580,18100,18100,18100,18100,0
|
|
20241025,162900,5824927580,18100,18100,18100,18100,0
|
|
20241025,162800,5824927580,18100,18100,18100,18100,0
|
|
20241025,162700,5824927580,18100,18100,18100,18100,0
|
|
20241025,162600,5824927580,18100,18100,18100,18100,0
|
|
20241025,162500,5824927580,18100,18100,18100,18100,0
|
|
20241025,162400,5824927580,18100,18100,18100,18100,0
|
|
20241025,162300,5824927580,18100,18100,18100,18100,0
|
|
20241025,162200,5824927580,18100,18100,18100,18100,0
|
|
20241025,162100,5824927580,18100,18100,18100,18100,0
|
|
20241025,162000,5824927580,18100,18100,18100,18100,0
|
|
20241025,161900,5824927580,18100,18100,18100,18100,0
|
|
20241025,161800,5824927580,18100,18100,18100,18100,10404
|
|
20241025,161700,5824927580,18100,18100,18100,18100,0
|
|
20241025,161600,5824927580,18100,18100,18100,18100,0
|
|
20241025,161500,5824927580,18100,18100,18100,18100,0
|
|
20241025,161400,5824927580,18100,18100,18100,18100,0
|
|
20241025,161300,5824927580,18100,18100,18100,18100,0
|
|
20241025,161200,5824927580,18100,18100,18100,18100,0
|
|
20241025,161100,5824927580,18100,18100,18100,18100,0
|
|
20241025,161000,5824927580,18100,18100,18100,18100,0
|
|
20241025,160900,5824927580,18100,18100,18100,18100,0
|
|
20241025,160800,5824927580,18100,18100,18100,18100,0
|
|
20241025,160700,5824927580,18100,18100,18100,18100,0
|
|
20241025,160600,5824927580,18100,18100,18100,18100,0
|
|
20241025,160500,5824927580,18100,18100,18100,18100,0
|
|
20241025,160400,5824927580,18100,18100,18100,18100,0
|
|
20241025,160300,5824927580,18100,18100,18100,18100,0
|
|
20241025,160200,5824927580,18100,18100,18100,18100,0
|
|
20241025,160100,5824927580,18100,18100,18100,18100,0
|
|
20241025,160000,5824927580,18100,18100,18100,18100,0
|
|
20241025,155900,5824927580,18100,18100,18100,18100,0
|
|
20241025,155800,5824927580,18100,18100,18100,18100,0
|
|
20241025,155700,5824927580,18100,18100,18100,18100,0
|
|
20241025,155600,5824927580,18100,18100,18100,18100,0
|
|
20241025,155500,5824927580,18100,18100,18100,18100,0
|
|
20241025,155400,5824927580,18100,18100,18100,18100,0
|
|
20241025,155300,5824927580,18100,18100,18100,18100,0
|
|
20241025,155200,5824927580,18100,18100,18100,18100,0
|
|
20241025,155100,5824927580,18100,18100,18100,18100,0
|
|
20241025,155000,5824927580,18100,18100,18100,18100,0
|
|
20241025,154900,5824927580,18100,18100,18100,18100,0
|
|
20241025,154800,5824927580,18100,18100,18100,18100,10404
|
|
20241025,154700,5824927580,18100,18100,18100,18100,0
|
|
20241025,154600,5824927580,18100,18100,18100,18100,0
|
|
20241025,154500,5824927580,18100,18100,18100,18100,0
|
|
20241025,154400,5824927580,18100,18100,18100,18100,0
|
|
20241025,154300,5824927580,18100,18100,18100,18100,0
|
|
20241025,154200,5824927580,18100,18100,18100,18100,0
|
|
20241025,154100,5824927580,18100,18100,18100,18100,0
|
|
20241025,154000,5824927580,18100,18100,18100,18100,0
|
|
20241025,153900,5824927580,18100,18100,18100,18100,0
|
|
20241025,153800,5824927580,18100,18100,18100,18100,0
|
|
20241025,153700,5824927580,18100,18100,18100,18100,0
|
|
20241025,153600,5824927580,18100,18100,18100,18100,0
|
|
20241025,153500,5824927580,18100,18100,18100,18100,0
|
|
20241025,153400,5824927580,18100,18100,18100,18100,0
|
|
20241025,153300,5824927580,18100,18100,18100,18100,0
|
|
20241025,153200,5824927580,18100,18100,18100,18100,0
|
|
20241025,153100,5824927580,18100,18100,18100,18100,0
|
|
20241025,153000,5824927580,18100,18100,18100,18100,10404
|
|
20241025,152900,5636615180,18060,18060,18060,18060,0
|
|
20241025,152800,5636615180,18060,18060,18060,18060,0
|
|
20241025,152700,5636615180,18060,18060,18060,18060,0
|
|
20241025,152600,5636615180,18060,18060,18060,18060,0
|
|
20241025,152500,5636615180,18060,18060,18060,18060,0
|
|
20241025,152400,5636615180,18060,18060,18060,18060,0
|
|
20241025,152300,5636615180,18060,18060,18060,18060,0
|
|
20241025,152200,5636615180,18060,18060,18060,18060,0
|
|
20241025,152100,5636615180,18060,18060,18060,18060,0
|
|
20241025,152000,5636615180,18060,18060,18060,18060,0
|
|
20241025,151900,5636615180,18060,18060,18070,18060,547
|
|
20241025,151800,5626734840,18070,18070,18070,18060,247
|
|
20241025,151700,5622273300,18070,18050,18070,18050,901
|
|
20241025,151600,5605995350,18060,18060,18060,18050,562
|
|
20241025,151500,5595849000,18060,18060,18070,18050,677
|
|
20241025,151400,5583623170,18070,18050,18070,18050,235
|
|
20241025,151300,5579378920,18070,18060,18070,18050,1365
|
|
20241025,151200,5554727100,18040,18040,18060,18040,617
|
|
20241025,151100,5543589940,18050,18050,18050,18040,482
|
|
20241025,151000,5534890900,18050,18060,18060,18030,466
|
|
20241025,150900,5526481130,18060,18040,18060,18030,830
|
|
20241025,150800,5511504550,18040,18050,18060,18040,588
|
|
20241025,150700,5500892990,18050,18050,18070,18050,1467
|
|
20241025,150600,5474401720,18040,18030,18050,18030,233
|
|
20241025,150500,5470199200,18030,18030,18050,18020,2226
|
|
20241025,150400,5430031900,18020,18030,18030,18020,383
|
|
20241025,150300,5423126520,18030,18030,18040,18030,735
|
|
20241025,150200,5409868960,18030,18040,18040,18030,719
|
|
20241025,150100,5396904520,18020,18020,18040,18020,661
|
|
20241025,150000,5384989350,18020,18030,18040,18020,153
|
|
20241025,145900,5382230950,18030,18030,18050,18020,625
|
|
20241025,145800,5370962060,18020,18020,18030,18020,206
|
|
20241025,145700,5367249010,18020,18040,18050,18020,1634
|
|
20241025,145600,5337782770,18040,18040,18060,18040,552
|
|
20241025,145500,5327821320,18050,18020,18050,18020,889
|
|
20241025,145400,5311785080,18020,18030,18030,18020,649
|
|
20241025,145300,5300086760,18030,18020,18030,18020,159
|
|
20241025,145200,5297221230,18030,18010,18030,18010,683
|
|
20241025,145100,5284915560,18010,18010,18030,18010,141
|
|
20241025,145000,5282374660,18010,18020,18040,18010,504
|
|
20241025,144900,5273285800,18010,18020,18030,18010,4337
|
|
20241025,144800,5195131680,18010,18010,18020,18010,809
|
|
20241025,144700,5180558030,18010,18020,18020,18010,631
|
|
20241025,144600,5169192420,18020,18030,18030,18010,1137
|
|
20241025,144500,5148700330,18030,18020,18030,18020,365
|
|
20241025,144400,5142122600,18020,18030,18030,18020,904
|
|
20241025,144300,5125828920,18030,18030,18030,18020,2632
|
|
20241025,144200,5078384130,18040,18030,18040,18030,1106
|
|
20241025,144100,5058438900,18040,18030,18040,18030,477
|
|
20241025,144000,5049833960,18030,18040,18050,18030,2063
|
|
20241025,143900,5012626470,18040,18040,18050,18040,612
|
|
20241025,143800,5001581880,18040,18050,18050,18040,608
|
|
20241025,143700,4990609220,18050,18040,18060,18040,782
|
|
20241025,143600,4976495250,18030,18040,18050,18030,250
|
|
20241025,143500,4971984820,18050,18050,18050,18040,1054
|
|
20241025,143400,4952960830,18040,18040,18050,18040,231
|
|
20241025,143300,4948793280,18040,18040,18050,18040,458
|
|
20241025,143200,4940527140,18030,18050,18050,18030,763
|
|
20241025,143100,4926762090,18050,18060,18060,18040,788
|
|
20241025,143000,4912535790,18060,18060,18060,18050,209
|
|
20241025,142900,4908762890,18050,18050,18060,18050,524
|
|
20241025,142800,4899300390,18050,18050,18060,18050,138
|
|
20241025,142700,4896808250,18060,18040,18060,18040,491
|
|
20241025,142600,4887942190,18040,18040,18060,18040,174
|
|
20241025,142500,4884802260,18050,18050,18050,18040,532
|
|
20241025,142400,4875201060,18040,18050,18050,18040,261
|
|
20241025,142300,4870491240,18050,18070,18070,18040,898
|
|
20241025,142200,4854283310,18060,18070,18070,18060,419
|
|
20241025,142100,4846712220,18070,18060,18070,18060,162
|
|
20241025,142000,4843785910,18070,18070,18070,18060,498
|
|
20241025,141900,4834787250,18070,18070,18070,18060,214
|
|
20241025,141800,4830921660,18070,18060,18070,18060,379
|
|
20241025,141700,4824073160,18070,18070,18070,18070,525
|
|
20241025,141600,4814586410,18080,18080,18080,18080,561
|
|
20241025,141500,4804443530,18080,18080,18080,18080,59
|
|
20241025,141400,4803376810,18070,18070,18070,18070,403
|
|
20241025,141300,4796094600,18070,18090,18090,18070,228
|
|
20241025,141200,4791973090,18090,18060,18090,18060,871
|
|
20241025,141100,4776234700,18100,18100,18100,18080,108
|
|
20241025,141000,4774280870,18090,18090,18100,18080,748
|
|
20241025,140900,4760746390,18090,18090,18090,18090,172
|
|
20241025,140800,4757634910,18090,18070,18100,18070,619
|
|
20241025,140700,4746445090,18080,18080,18100,18070,398
|
|
20241025,140600,4739247290,18080,18070,18080,18070,175
|
|
20241025,140500,4736084160,18070,18080,18100,18070,489
|
|
20241025,140400,4727237700,18070,18070,18070,18070,56
|
|
20241025,140300,4726225780,18070,18070,18120,18060,495
|
|
20241025,140200,4717273600,18070,18070,18070,18060,1625
|
|
20241025,140100,4687925440,18070,18060,18070,18050,778
|
|
20241025,140000,4673870340,18060,18080,18080,18060,493
|
|
20241025,135900,4664962220,18080,18080,18080,18070,393
|
|
20241025,135800,4657856810,18080,18080,18080,18080,56
|
|
20241025,135700,4656844330,18080,18090,18120,18080,597
|
|
20241025,135600,4646035750,18050,18100,18100,18050,302
|
|
20241025,135500,4640578550,18100,18090,18100,18080,1052
|
|
20241025,135400,4621557260,18100,18100,18100,18100,118
|
|
20241025,135300,4619421460,18100,18100,18110,18090,1019
|
|
20241025,135200,4600981310,18100,18100,18100,18090,59
|
|
20241025,135100,4599913430,18100,18110,18110,18100,1332
|
|
20241025,135000,4575804090,18110,18110,18110,18100,559
|
|
20241025,134900,4565681970,18110,18110,18110,18100,703
|
|
20241025,134800,4552957550,18110,18110,18110,18110,379
|
|
20241025,134700,4546093860,18110,18110,18110,18110,326
|
|
20241025,134600,4540190000,18120,18120,18120,18110,1071
|
|
20241025,134500,4520787240,18120,18130,18130,18120,344
|
|
20241025,134400,4514553870,18130,18100,18130,18100,1275
|
|
20241025,134300,4491464450,18100,18100,18100,18100,291
|
|
20241025,134200,4486197350,18110,18120,18120,18110,437
|
|
20241025,134100,4478279120,18120,18120,18120,18110,251
|
|
20241025,134000,4473733000,18120,18130,18140,18120,1131
|
|
20241025,133900,4453231980,18130,18080,18130,18070,6924
|
|
20241025,133800,4327895970,18060,18060,18080,18060,681
|
|
20241025,133700,4315594190,18060,18050,18060,18050,132
|
|
20241025,133600,4313210290,18070,18040,18070,18040,335
|
|
20241025,133500,4307162710,18040,18030,18040,18030,179
|
|
20241025,133400,4303933910,18050,18040,18050,18030,564
|
|
20241025,133300,4293756840,18040,18020,18040,18020,438
|
|
20241025,133200,4285862070,18010,18050,18050,18010,1916
|
|
20241025,133100,4251327690,18030,18040,18050,18030,502
|
|
20241025,133000,4242271390,18040,18050,18050,18030,697
|
|
20241025,132900,4229695690,18050,18060,18070,18050,544
|
|
20241025,132800,4219867510,18070,18070,18070,18070,255
|
|
20241025,132700,4215259660,18080,18070,18080,18060,529
|
|
20241025,132600,4205700680,18070,18070,18070,18070,20
|
|
20241025,132500,4205339280,18070,18070,18070,18060,352
|
|
20241025,132400,4198978710,18070,18070,18070,18060,15
|
|
20241025,132300,4198707670,18070,18070,18070,18070,426
|
|
20241025,132200,4191009850,18060,18060,18060,18060,57
|
|
20241025,132100,4189980430,18060,18050,18060,18050,682
|
|
20241025,132000,4177666900,18040,18070,18070,18030,1316
|
|
20241025,131900,4153920160,18070,18070,18070,18060,850
|
|
20241025,131800,4138565020,18070,18070,18070,18060,455
|
|
20241025,131700,4130343180,18070,18060,18070,18060,13
|
|
20241025,131600,4130108390,18060,18070,18070,18060,943
|
|
20241025,131500,4113074480,18060,18060,18060,18050,334
|
|
20241025,131400,4107044980,18060,18070,18080,18060,363
|
|
20241025,131300,4100482410,18080,18030,18080,18030,5690
|
|
20241025,131200,3997829000,18030,18040,18040,18030,780
|
|
20241025,131100,3983762060,18040,18030,18040,18020,470
|
|
20241025,131000,3975287240,18030,18010,18030,18010,605
|
|
20241025,130900,3964382490,18020,18010,18020,18010,258
|
|
20241025,130800,3959734730,18010,18040,18040,18010,2933
|
|
20241025,130700,3906886560,18040,18030,18040,18030,124
|
|
20241025,130600,3904650830,18030,18020,18030,18020,351
|
|
20241025,130500,3898322320,18020,18040,18040,18020,398
|
|
20241025,130400,3891145990,18040,18030,18040,18030,370
|
|
20241025,130300,3884471470,18020,18040,18040,18020,742
|
|
20241025,130200,3871094490,18040,18040,18040,18030,348
|
|
20241025,130100,3864816640,18040,18030,18040,18030,376
|
|
20241025,130000,3858036100,18030,18030,18040,18030,984
|
|
20241025,125900,3840293940,18040,18040,18040,18040,337
|
|
20241025,125800,3834214460,18040,18040,18040,18040,89
|
|
20241025,125700,3832608900,18050,18050,18050,18050,333
|
|
20241025,125600,3826598250,18040,18040,18040,18030,125
|
|
20241025,125500,3824343550,18050,18050,18060,18040,3111
|
|
20241025,125400,3768197760,18060,18060,18060,18060,16
|
|
20241025,125300,3767908800,18060,18060,18060,18060,651
|
|
20241025,125200,3756151740,18060,18060,18060,18050,319
|
|
20241025,125100,3750391980,18070,18060,18070,18060,678
|
|
20241025,125000,3738143780,18060,18060,18060,18060,1
|
|
20241025,124900,3738125720,18060,18070,18070,18060,966
|
|
20241025,124800,3720675100,18070,18070,18070,18070,28
|
|
20241025,124700,3720169140,18080,18080,18090,18070,508
|
|
20241025,124600,3710982020,18080,18100,18100,18080,911
|
|
20241025,124500,3694496280,18090,18100,18100,18090,90
|
|
20241025,124400,3692867460,18090,18100,18100,18090,382
|
|
20241025,124300,3685953320,18090,18100,18100,18090,39
|
|
20241025,124200,3685247430,18100,18090,18100,18090,349
|
|
20241025,124100,3678932520,18090,18090,18090,18090,111
|
|
20241025,124000,3676924530,18080,18090,18090,18080,598
|
|
20241025,123900,3666108120,18080,18090,18090,18080,122
|
|
20241025,123800,3663902340,18090,18080,18090,18080,362
|
|
20241025,123700,3657357270,18080,18080,18090,18070,394
|
|
20241025,123600,3650236670,18090,18080,18090,18080,341
|
|
20241025,123500,3644068050,18060,18070,18090,18060,249
|
|
20241025,123400,3639569420,18090,18050,18090,18050,1620
|
|
20241025,123300,3610312380,18050,18040,18050,18040,688
|
|
20241025,123200,3597900110,18040,18040,18040,18030,425
|
|
20241025,123100,3590233600,18040,18060,18060,18040,921
|
|
20241025,123000,3573613660,18060,18060,18060,18050,346
|
|
20241025,122900,3567364950,18060,18050,18060,18040,751
|
|
20241025,122800,3553810060,18050,18050,18050,18050,2
|
|
20241025,122700,3553773960,18050,18050,18050,18040,660
|
|
20241025,122600,3541864070,18050,18050,18050,18040,306
|
|
20241025,122500,3536341940,18050,18030,18050,18030,405
|
|
20241025,122400,3529032710,18050,18050,18050,18040,568
|
|
20241025,122300,3518780800,18050,18040,18050,18040,423
|
|
20241025,122200,3511148170,18050,18050,18050,18050,87
|
|
20241025,122100,3509577820,18060,18040,18060,18040,382
|
|
20241025,122000,3502680040,18040,18060,18060,18040,34
|
|
20241025,121900,3502066530,18060,18070,18090,18060,412
|
|
20241025,121800,3494615790,18060,18060,18070,18060,126
|
|
20241025,121700,3492339500,18100,18070,18100,18050,555
|
|
20241025,121600,3482310320,18070,18080,18080,18070,19
|
|
20241025,121500,3481966820,18080,18080,18080,18080,333
|
|
20241025,121400,3475946180,18080,18080,18100,18060,419
|
|
20241025,121300,3468371330,18050,18050,18050,18050,14
|
|
20241025,121200,3468118630,18040,18050,18090,18040,385
|
|
20241025,121100,3461167200,18050,18060,18060,18040,376
|
|
20241025,121000,3454381210,18060,18040,18100,18040,590
|
|
20241025,120900,3443718220,18040,18040,18040,18040,74
|
|
20241025,120800,3442383260,18040,18040,18040,18040,379
|
|
20241025,120700,3435546100,18040,18040,18040,18040,78
|
|
20241025,120600,3434138980,18070,18030,18070,18020,781
|
|
20241025,120500,3420045240,18040,18030,18040,18030,139
|
|
20241025,120400,3417538770,18030,18040,18120,18030,479
|
|
20241025,120300,3408889990,18040,18030,18040,18030,318
|
|
20241025,120200,3403153490,18030,18040,18120,18030,548
|
|
20241025,120100,3393263170,18030,18030,18030,18030,15
|
|
20241025,120000,3392992720,18030,18030,18130,18020,484
|
|
20241025,115900,3384255820,18040,18040,18040,18030,70
|
|
20241025,115800,3382993080,18100,18030,18100,18030,344
|
|
20241025,115700,3376775220,18040,18040,18100,18030,575
|
|
20241025,115600,3366386460,18030,18040,18040,18030,29
|
|
20241025,115500,3365863420,18030,18040,18100,18030,400
|
|
20241025,115400,3358637370,18040,18040,18040,18030,198
|
|
20241025,115300,3355065860,18050,18050,18080,18040,342
|
|
20241025,115200,3348887190,18040,18040,18040,18040,9
|
|
20241025,115100,3348724830,18020,18030,18070,18020,766
|
|
20241025,115000,3334904910,18030,18040,18040,18030,22
|
|
20241025,114900,3334508130,18050,18030,18070,18030,351
|
|
20241025,114800,3328170000,18040,18090,18090,18040,806
|
|
20241025,114700,3313603920,18140,18090,18140,18080,348
|
|
20241025,114600,3307307550,18080,18100,18100,18080,43
|
|
20241025,114500,3306529410,18140,18090,18140,18090,358
|
|
20241025,114400,3300042790,18100,18100,18110,18100,153
|
|
20241025,114300,3297273480,18130,18080,18130,18080,363
|
|
20241025,114200,3290703430,18090,18120,18120,18090,267
|
|
20241025,114100,3285871290,18140,18110,18140,18100,807
|
|
20241025,114000,3271255140,18100,18110,18140,18100,678
|
|
20241025,113900,3258972320,18120,18100,18120,18100,914
|
|
20241025,113800,3242419760,18090,18100,18110,18090,350
|
|
20241025,113700,3236083020,18100,18100,18110,18100,474
|
|
20241025,113600,3227503600,18100,18090,18110,18090,369
|
|
20241025,113500,3220822880,18100,18100,18100,18090,64
|
|
20241025,113400,3219664630,18090,18090,18110,18090,455
|
|
20241025,113300,3211428320,18080,18100,18110,18080,299
|
|
20241025,113200,3206019150,18100,18100,18120,18100,348
|
|
20241025,113100,3199716730,18100,18110,18110,18050,153
|
|
20241025,113000,3196954320,18130,18110,18130,18020,1114
|
|
20241025,112900,3176821970,18090,18090,18090,18090,159
|
|
20241025,112800,3173945660,18080,18100,18140,18080,703
|
|
20241025,112700,3161225820,18070,18070,18070,18070,10
|
|
20241025,112600,3161045120,18100,18110,18110,18060,1010
|
|
20241025,112500,3142771470,18090,18140,18150,18090,650
|
|
20241025,112400,3130988860,18140,18140,18140,18110,176
|
|
20241025,112300,3127797740,18140,18100,18150,18100,397
|
|
20241025,112200,3120598290,18090,18120,18120,18090,60
|
|
20241025,112100,3119512420,18120,18110,18150,18100,444
|
|
20241025,112000,3111461740,18110,18130,18130,18100,69
|
|
20241025,111900,3110212260,18080,18120,18140,18080,647
|
|
20241025,111800,3098490590,18130,18130,18130,18130,75
|
|
20241025,111700,3097130840,18130,18120,18140,18120,432
|
|
20241025,111600,3089299310,18090,18120,18120,18090,37
|
|
20241025,111500,3088629270,18100,18100,18120,18100,511
|
|
20241025,111400,3079374840,18100,18090,18100,18090,29
|
|
20241025,111300,3078850160,18090,18100,18110,18090,574
|
|
20241025,111200,3068461400,18090,18090,18090,18090,27
|
|
20241025,111100,3067972970,18110,18110,18110,18100,380
|
|
20241025,111000,3061091210,18110,18110,18110,18110,12
|
|
20241025,110900,3060873890,18110,18080,18120,18080,478
|
|
20241025,110800,3052224760,18080,18050,18080,18050,726
|
|
20241025,110700,3039105910,18040,18040,18040,18040,2
|
|
20241025,110600,3039069830,18030,18060,18120,18030,925
|
|
20241025,110500,3022369700,18060,18060,18060,18060,49
|
|
20241025,110400,3021484760,18050,18060,18060,18050,386
|
|
20241025,110300,3014513700,18050,18050,18050,18050,2
|
|
20241025,110200,3014477600,18060,18060,18060,18030,800
|
|
20241025,110100,3000038910,18060,18060,18060,18060,27
|
|
20241025,110000,2999551290,18060,18070,18070,18030,3002
|
|
20241025,105900,2945351020,18070,18080,18080,18070,19
|
|
20241025,105800,2945007550,18120,18070,18120,18060,406
|
|
20241025,105700,2937669110,18070,18070,18070,18070,33
|
|
20241025,105600,2937072800,18070,18080,18120,18060,3182
|
|
20241025,105500,2879568350,18080,18080,18100,18080,767
|
|
20241025,105400,2865699930,18150,18090,18150,18090,408
|
|
20241025,105300,2858318460,18090,18130,18150,18090,555
|
|
20241025,105200,2848259880,18130,18130,18130,18130,11
|
|
20241025,105100,2848060450,18140,18110,18140,18110,333
|
|
20241025,105000,2842025950,18110,18130,18130,18080,451
|
|
20241025,104900,2833862560,18130,18110,18130,18110,356
|
|
20241025,104800,2827408400,18120,18110,18120,18110,8
|
|
20241025,104700,2827263500,18130,18100,18130,18100,348
|
|
20241025,104600,2820954350,18130,18150,18150,18080,574
|
|
20241025,104500,2810562180,18150,18130,18160,18130,348
|
|
20241025,104400,2804249840,18130,18120,18130,18120,42
|
|
20241025,104300,2803488580,18150,18120,18160,18120,353
|
|
20241025,104200,2797083080,18120,18130,18130,18120,110
|
|
20241025,104100,2795089830,18120,18130,18140,18110,1859
|
|
20241025,104000,2761403380,18110,18110,18110,18110,757
|
|
20241025,103900,2747694110,18120,18100,18120,18100,1069
|
|
20241025,103800,2728331150,18110,18110,18110,18100,37
|
|
20241025,103700,2727661140,18110,18110,18110,18110,462
|
|
20241025,103600,2719294320,18100,18100,18100,18090,1003
|
|
20241025,103500,2701140160,18080,18070,18080,18070,143
|
|
20241025,103400,2698556000,18060,18070,18080,18060,494
|
|
20241025,103300,2689627400,18080,18060,18080,18060,173
|
|
20241025,103200,2686502960,18100,18080,18100,18050,1373
|
|
20241025,103100,2661690100,18080,18080,18100,18070,299
|
|
20241025,103000,2656284160,18080,18120,18140,18080,950
|
|
20241025,102900,2639088940,18080,18080,18080,18080,20
|
|
20241025,102800,2638727340,18090,18090,18140,18090,393
|
|
20241025,102700,2631606170,18090,18080,18090,18080,304
|
|
20241025,102600,2626108950,18140,18070,18140,18070,849
|
|
20241025,102500,2610760870,18070,18080,18080,18070,70
|
|
20241025,102400,2609495370,18140,18080,18140,18070,565
|
|
20241025,102300,2599270880,18080,18070,18080,18070,505
|
|
20241025,102200,2590144560,18130,18080,18130,18070,2866
|
|
20241025,102100,2538343680,18080,18080,18140,18080,466
|
|
20241025,102000,2529905840,18070,18090,18090,18070,833
|
|
20241025,101900,2514845200,18090,18080,18140,18080,812
|
|
20241025,101800,2500145100,18080,18090,18090,18070,155
|
|
20241025,101700,2497342740,18070,18080,18090,18070,700
|
|
20241025,101600,2484684860,18080,18080,18090,18080,94
|
|
20241025,101500,2482984540,18090,18080,18090,18080,413
|
|
20241025,101400,2475513440,18090,18080,18090,18080,14
|
|
20241025,101300,2475260240,18080,18100,18100,18080,947
|
|
20241025,101200,2458131540,18080,18100,18100,18080,281
|
|
20241025,101100,2453048830,18100,18090,18100,18080,1083
|
|
20241025,101000,2433457010,18120,18120,18130,18110,8
|
|
20241025,100900,2433312040,18120,18080,18120,18070,3987
|
|
20241025,100800,2361155380,18090,18100,18100,18080,2464
|
|
20241025,100700,2316581930,18100,18100,18100,18090,509
|
|
20241025,100600,2307369630,18090,18070,18090,18070,1081
|
|
20241025,100500,2287824420,18080,18040,18080,18040,1284
|
|
20241025,100400,2264628640,18000,18050,18060,18000,562
|
|
20241025,100300,2254494250,18000,18050,18050,17990,213
|
|
20241025,100200,2250661920,18050,18030,18060,18030,1260
|
|
20241025,100100,2227922880,18000,18040,18050,18000,199
|
|
20241025,100000,2224335260,18030,17980,18050,17970,1194
|
|
20241025,095900,2202820550,17980,17970,17980,17970,11
|
|
20241025,095800,2202622830,17990,17990,18000,17990,558
|
|
20241025,095700,2192580980,17970,17970,17970,17970,66
|
|
20241025,095600,2191394960,17960,17960,18000,17950,906
|
|
20241025,095500,2175119480,17970,17970,17970,17960,168
|
|
20241025,095400,2172102140,17970,17960,17980,17960,455
|
|
20241025,095300,2163923480,17960,17960,17960,17960,595
|
|
20241025,095200,2153237280,17960,17980,17980,17960,5218
|
|
20241025,095100,2059425890,17970,17980,17980,17970,51
|
|
20241025,095000,2058509030,17980,17970,17980,17970,397
|
|
20241025,094900,2051371460,17980,17970,17980,17970,1010
|
|
20241025,094800,2033211700,17970,18050,18050,17970,2413
|
|
20241025,094700,1989748340,18080,18060,18080,18050,684
|
|
20241025,094600,1977392170,18060,18110,18110,18060,375
|
|
20241025,094500,1970611230,18090,18090,18120,18090,340
|
|
20241025,094400,1964459490,18080,18090,18090,18080,26
|
|
20241025,094300,1963989380,18080,18100,18120,18080,409
|
|
20241025,094200,1956583320,18090,18090,18100,18090,267
|
|
20241025,094100,1951753020,18110,18080,18110,18080,456
|
|
20241025,094000,1943501460,18080,18100,18100,18080,142
|
|
20241025,093900,1940931760,18100,18120,18120,18100,396
|
|
20241025,093800,1933756860,18120,18120,18120,18120,682
|
|
20241025,093700,1921399020,18130,18120,18130,18110,368
|
|
20241025,093600,1914730320,18130,18100,18130,18100,8
|
|
20241025,093500,1914585490,18100,18120,18130,18100,384
|
|
20241025,093400,1907627810,18130,18160,18170,18100,1603
|
|
20241025,093300,1878553860,18150,18170,18180,18150,364
|
|
20241025,093200,1871941760,18170,18120,18200,18120,2276
|
|
20241025,093100,1830611650,18130,18130,18130,18110,687
|
|
20241025,093000,1818161460,18130,18110,18130,18100,1697
|
|
20241025,092900,1787432090,18100,18080,18110,18070,4109
|
|
20241025,092800,1713120600,18070,18040,18100,17960,2588
|
|
20241025,092700,1666490470,18040,18050,18050,18030,349
|
|
20241025,092600,1660194570,18050,18050,18100,18040,468
|
|
20241025,092500,1651736250,18050,18080,18090,18040,581
|
|
20241025,092400,1641232690,18040,18040,18100,18040,874
|
|
20241025,092300,1625430930,18050,17990,18050,17990,1191
|
|
20241025,092200,1603986710,18000,17960,18010,17960,1828
|
|
20241025,092100,1571105440,17970,17970,17970,17950,149
|
|
20241025,092000,1568429970,17970,17920,17970,17910,667
|
|
20241025,091900,1556460150,17920,17930,17930,17920,1909
|
|
20241025,091800,1522249930,17990,17940,17990,17910,2872
|
|
20241025,091700,1470774890,17930,18000,18000,17920,668
|
|
20241025,091600,1458794020,18000,17920,18000,17920,596
|
|
20241025,091500,1448086790,17920,17950,18010,17910,1333
|
|
20241025,091400,1424173750,17950,17890,17950,17890,1332
|
|
20241025,091300,1400340750,17890,17860,17890,17850,1322
|
|
20241025,091200,1376724410,17850,17860,17880,17850,2204
|
|
20241025,091100,1337375350,17860,17860,17880,17840,5371
|
|
20241025,091000,1241481340,17870,17880,17900,17860,5976
|
|
20241025,090900,1134685090,17880,17890,17930,17870,6733
|
|
20241025,090800,1014217490,17900,17920,17920,17870,5772
|
|
20241025,090700,910905290,17930,18010,18010,17920,10774
|
|
20241025,090600,717430510,18010,17980,18030,17980,143
|
|
20241025,090500,714855150,17980,17960,18200,17960,2646
|
|
20241025,090400,667262000,17960,17930,17980,17930,1427
|
|
20241025,090300,641633560,17930,18010,18080,17930,17191
|
|
20241025,090200,332204950,18010,18130,18200,18010,12009
|
|
20241025,090100,115074200,18130,18160,18290,18110,1579
|
|
20241025,090000,86396900,18120,18300,18300,18090,4752
|