590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184700,5982634450,18240,18240,18240,18240,9004
|
|
20241105,184600,5982634450,18240,18240,18240,18240,0
|
|
20241105,184500,5982634450,18240,18240,18240,18240,0
|
|
20241105,184400,5982634450,18240,18240,18240,18240,0
|
|
20241105,184300,5982634450,18240,18240,18240,18240,0
|
|
20241105,184200,5982634450,18240,18240,18240,18240,0
|
|
20241105,184100,5982634450,18240,18240,18240,18240,0
|
|
20241105,184000,5982634450,18240,18240,18240,18240,0
|
|
20241105,183900,5982634450,18240,18240,18240,18240,0
|
|
20241105,183800,5982634450,18240,18240,18240,18240,0
|
|
20241105,183700,5982634450,18240,18240,18240,18240,0
|
|
20241105,183600,5982634450,18240,18240,18240,18240,0
|
|
20241105,183500,5982634450,18240,18240,18240,18240,0
|
|
20241105,183400,5982634450,18240,18240,18240,18240,0
|
|
20241105,183300,5982634450,18240,18240,18240,18240,0
|
|
20241105,183200,5982634450,18240,18240,18240,18240,0
|
|
20241105,183100,5982634450,18240,18240,18240,18240,0
|
|
20241105,183000,5982634450,18240,18240,18240,18240,0
|
|
20241105,182900,5982634450,18240,18240,18240,18240,0
|
|
20241105,182800,5982634450,18240,18240,18240,18240,0
|
|
20241105,182700,5982634450,18240,18240,18240,18240,0
|
|
20241105,182600,5982634450,18240,18240,18240,18240,0
|
|
20241105,182500,5982634450,18240,18240,18240,18240,0
|
|
20241105,182400,5982634450,18240,18240,18240,18240,0
|
|
20241105,182300,5982634450,18240,18240,18240,18240,0
|
|
20241105,182200,5982634450,18240,18240,18240,18240,0
|
|
20241105,182100,5982634450,18240,18240,18240,18240,0
|
|
20241105,182000,5982634450,18240,18240,18240,18240,0
|
|
20241105,181900,5982634450,18240,18240,18240,18240,0
|
|
20241105,181800,5982634450,18240,18240,18240,18240,0
|
|
20241105,181700,5982634450,18240,18240,18240,18240,9004
|
|
20241105,181600,5982634450,18240,18240,18240,18240,0
|
|
20241105,181500,5982634450,18240,18240,18240,18240,0
|
|
20241105,181400,5982634450,18240,18240,18240,18240,0
|
|
20241105,181300,5982634450,18240,18240,18240,18240,0
|
|
20241105,181200,5982634450,18240,18240,18240,18240,0
|
|
20241105,181100,5982634450,18240,18240,18240,18240,0
|
|
20241105,181000,5982634450,18240,18240,18240,18240,0
|
|
20241105,180900,5982634450,18240,18240,18240,18240,0
|
|
20241105,180800,5982634450,18240,18240,18240,18240,0
|
|
20241105,180700,5982634450,18240,18240,18240,18240,0
|
|
20241105,180600,5982634450,18240,18240,18240,18240,0
|
|
20241105,180500,5982634450,18240,18240,18240,18240,0
|
|
20241105,180400,5982634450,18240,18240,18240,18240,0
|
|
20241105,180300,5982634450,18240,18240,18240,18240,0
|
|
20241105,180200,5982634450,18240,18240,18240,18240,0
|
|
20241105,180100,5982634450,18240,18240,18240,18240,0
|
|
20241105,180000,5982634450,18240,18240,18240,18240,0
|
|
20241105,175900,5982634450,18240,18240,18240,18240,0
|
|
20241105,175800,5982634450,18240,18240,18240,18240,0
|
|
20241105,175700,5982634450,18240,18240,18240,18240,0
|
|
20241105,175600,5982634450,18240,18240,18240,18240,0
|
|
20241105,175500,5982634450,18240,18240,18240,18240,0
|
|
20241105,175400,5982634450,18240,18240,18240,18240,0
|
|
20241105,175300,5982634450,18240,18240,18240,18240,0
|
|
20241105,175200,5982634450,18240,18240,18240,18240,0
|
|
20241105,175100,5982634450,18240,18240,18240,18240,0
|
|
20241105,175000,5982634450,18240,18240,18240,18240,0
|
|
20241105,174900,5982634450,18240,18240,18240,18240,0
|
|
20241105,174800,5982634450,18240,18240,18240,18240,0
|
|
20241105,174700,5982634450,18240,18240,18240,18240,9004
|
|
20241105,174600,5982634450,18240,18240,18240,18240,0
|
|
20241105,174500,5982634450,18240,18240,18240,18240,0
|
|
20241105,174400,5982634450,18240,18240,18240,18240,0
|
|
20241105,174300,5982634450,18240,18240,18240,18240,0
|
|
20241105,174200,5982634450,18240,18240,18240,18240,0
|
|
20241105,174100,5982634450,18240,18240,18240,18240,0
|
|
20241105,174000,5982634450,18240,18240,18240,18240,0
|
|
20241105,173900,5982634450,18240,18240,18240,18240,0
|
|
20241105,173800,5982634450,18240,18240,18240,18240,0
|
|
20241105,173700,5982634450,18240,18240,18240,18240,0
|
|
20241105,173600,5982634450,18240,18240,18240,18240,0
|
|
20241105,173500,5982634450,18240,18240,18240,18240,0
|
|
20241105,173400,5982634450,18240,18240,18240,18240,0
|
|
20241105,173300,5982634450,18240,18240,18240,18240,0
|
|
20241105,173200,5982634450,18240,18240,18240,18240,0
|
|
20241105,173100,5982634450,18240,18240,18240,18240,0
|
|
20241105,173000,5982634450,18240,18240,18240,18240,0
|
|
20241105,172900,5982634450,18240,18240,18240,18240,0
|
|
20241105,172800,5982634450,18240,18240,18240,18240,0
|
|
20241105,172700,5982634450,18240,18240,18240,18240,0
|
|
20241105,172600,5982634450,18240,18240,18240,18240,0
|
|
20241105,172500,5982634450,18240,18240,18240,18240,0
|
|
20241105,172400,5982634450,18240,18240,18240,18240,0
|
|
20241105,172300,5982634450,18240,18240,18240,18240,0
|
|
20241105,172200,5982634450,18240,18240,18240,18240,0
|
|
20241105,172100,5982634450,18240,18240,18240,18240,0
|
|
20241105,172000,5982634450,18240,18240,18240,18240,0
|
|
20241105,171900,5982634450,18240,18240,18240,18240,0
|
|
20241105,171800,5982634450,18240,18240,18240,18240,0
|
|
20241105,171700,5982634450,18240,18240,18240,18240,9004
|
|
20241105,171600,5982634450,18240,18240,18240,18240,0
|
|
20241105,171500,5982634450,18240,18240,18240,18240,0
|
|
20241105,171400,5982634450,18240,18240,18240,18240,0
|
|
20241105,171300,5982634450,18240,18240,18240,18240,0
|
|
20241105,171200,5982634450,18240,18240,18240,18240,0
|
|
20241105,171100,5982634450,18240,18240,18240,18240,0
|
|
20241105,171000,5982634450,18240,18240,18240,18240,0
|
|
20241105,170900,5982634450,18240,18240,18240,18240,0
|
|
20241105,170800,5982634450,18240,18240,18240,18240,0
|
|
20241105,170700,5982634450,18240,18240,18240,18240,0
|
|
20241105,170600,5982634450,18240,18240,18240,18240,0
|
|
20241105,170500,5982634450,18240,18240,18240,18240,0
|
|
20241105,170400,5982634450,18240,18240,18240,18240,0
|
|
20241105,170300,5982634450,18240,18240,18240,18240,0
|
|
20241105,170200,5982634450,18240,18240,18240,18240,0
|
|
20241105,170100,5982634450,18240,18240,18240,18240,0
|
|
20241105,170000,5982634450,18240,18240,18240,18240,0
|
|
20241105,165900,5982634450,18240,18240,18240,18240,0
|
|
20241105,165800,5982634450,18240,18240,18240,18240,0
|
|
20241105,165700,5982634450,18240,18240,18240,18240,0
|
|
20241105,165600,5982634450,18240,18240,18240,18240,0
|
|
20241105,165500,5982634450,18240,18240,18240,18240,0
|
|
20241105,165400,5982634450,18240,18240,18240,18240,0
|
|
20241105,165300,5982634450,18240,18240,18240,18240,0
|
|
20241105,165200,5982634450,18240,18240,18240,18240,0
|
|
20241105,165100,5982634450,18240,18240,18240,18240,0
|
|
20241105,165000,5982634450,18240,18240,18240,18240,0
|
|
20241105,164900,5982634450,18240,18240,18240,18240,0
|
|
20241105,164800,5982634450,18240,18240,18240,18240,0
|
|
20241105,164700,5982634450,18240,18240,18240,18240,9004
|
|
20241105,164600,5982634450,18240,18240,18240,18240,0
|
|
20241105,164500,5982634450,18240,18240,18240,18240,0
|
|
20241105,164400,5982634450,18240,18240,18240,18240,0
|
|
20241105,164300,5982634450,18240,18240,18240,18240,0
|
|
20241105,164200,5982634450,18240,18240,18240,18240,0
|
|
20241105,164100,5982634450,18240,18240,18240,18240,0
|
|
20241105,164000,5982634450,18240,18240,18240,18240,0
|
|
20241105,163900,5982634450,18240,18240,18240,18240,0
|
|
20241105,163800,5982634450,18240,18240,18240,18240,0
|
|
20241105,163700,5982634450,18240,18240,18240,18240,0
|
|
20241105,163600,5982634450,18240,18240,18240,18240,0
|
|
20241105,163500,5982634450,18240,18240,18240,18240,0
|
|
20241105,163400,5982634450,18240,18240,18240,18240,0
|
|
20241105,163300,5982634450,18240,18240,18240,18240,0
|
|
20241105,163200,5982634450,18240,18240,18240,18240,0
|
|
20241105,163100,5982634450,18240,18240,18240,18240,0
|
|
20241105,163000,5982634450,18240,18240,18240,18240,0
|
|
20241105,162900,5982634450,18240,18240,18240,18240,0
|
|
20241105,162800,5982634450,18240,18240,18240,18240,0
|
|
20241105,162700,5982634450,18240,18240,18240,18240,0
|
|
20241105,162600,5982634450,18240,18240,18240,18240,0
|
|
20241105,162500,5982634450,18240,18240,18240,18240,0
|
|
20241105,162400,5982634450,18240,18240,18240,18240,0
|
|
20241105,162300,5982634450,18240,18240,18240,18240,0
|
|
20241105,162200,5982634450,18240,18240,18240,18240,0
|
|
20241105,162100,5982634450,18240,18240,18240,18240,0
|
|
20241105,162000,5982634450,18240,18240,18240,18240,0
|
|
20241105,161900,5982634450,18240,18240,18240,18240,0
|
|
20241105,161800,5982634450,18240,18240,18240,18240,0
|
|
20241105,161700,5982634450,18240,18240,18240,18240,9004
|
|
20241105,161600,5982634450,18240,18240,18240,18240,0
|
|
20241105,161500,5982634450,18240,18240,18240,18240,0
|
|
20241105,161400,5982634450,18240,18240,18240,18240,0
|
|
20241105,161300,5982634450,18240,18240,18240,18240,0
|
|
20241105,161200,5982634450,18240,18240,18240,18240,0
|
|
20241105,161100,5982634450,18240,18240,18240,18240,0
|
|
20241105,161000,5982634450,18240,18240,18240,18240,0
|
|
20241105,160900,5982634450,18240,18240,18240,18240,0
|
|
20241105,160800,5982634450,18240,18240,18240,18240,0
|
|
20241105,160700,5982634450,18240,18240,18240,18240,0
|
|
20241105,160600,5982634450,18240,18240,18240,18240,0
|
|
20241105,160500,5982634450,18240,18240,18240,18240,0
|
|
20241105,160400,5982634450,18240,18240,18240,18240,0
|
|
20241105,160300,5982634450,18240,18240,18240,18240,0
|
|
20241105,160200,5982634450,18240,18240,18240,18240,0
|
|
20241105,160100,5982634450,18240,18240,18240,18240,0
|
|
20241105,160000,5982634450,18240,18240,18240,18240,0
|
|
20241105,155900,5982634450,18240,18240,18240,18240,0
|
|
20241105,155800,5982634450,18240,18240,18240,18240,0
|
|
20241105,155700,5982634450,18240,18240,18240,18240,0
|
|
20241105,155600,5982634450,18240,18240,18240,18240,0
|
|
20241105,155500,5982634450,18240,18240,18240,18240,0
|
|
20241105,155400,5982634450,18240,18240,18240,18240,0
|
|
20241105,155300,5982634450,18240,18240,18240,18240,0
|
|
20241105,155200,5982634450,18240,18240,18240,18240,0
|
|
20241105,155100,5982634450,18240,18240,18240,18240,0
|
|
20241105,155000,5982634450,18240,18240,18240,18240,0
|
|
20241105,154900,5982634450,18240,18240,18240,18240,0
|
|
20241105,154800,5982634450,18240,18240,18240,18240,0
|
|
20241105,154700,5982634450,18240,18240,18240,18240,9004
|
|
20241105,154600,5982634450,18240,18240,18240,18240,0
|
|
20241105,154500,5982634450,18240,18240,18240,18240,0
|
|
20241105,154400,5982634450,18240,18240,18240,18240,0
|
|
20241105,154300,5982634450,18240,18240,18240,18240,0
|
|
20241105,154200,5982634450,18240,18240,18240,18240,0
|
|
20241105,154100,5982634450,18240,18240,18240,18240,0
|
|
20241105,154000,5982634450,18240,18240,18240,18240,0
|
|
20241105,153900,5982634450,18240,18240,18240,18240,0
|
|
20241105,153800,5982634450,18240,18240,18240,18240,0
|
|
20241105,153700,5982634450,18240,18240,18240,18240,0
|
|
20241105,153600,5982634450,18240,18240,18240,18240,0
|
|
20241105,153500,5982634450,18240,18240,18240,18240,0
|
|
20241105,153400,5982634450,18240,18240,18240,18240,0
|
|
20241105,153300,5982634450,18240,18240,18240,18240,0
|
|
20241105,153200,5982634450,18240,18240,18240,18240,0
|
|
20241105,153100,5982634450,18240,18240,18240,18240,0
|
|
20241105,153000,5982634450,18240,18240,18240,18240,9004
|
|
20241105,152900,5818401490,18210,18210,18210,18210,0
|
|
20241105,152800,5818401490,18210,18210,18210,18210,0
|
|
20241105,152700,5818401490,18210,18210,18210,18210,0
|
|
20241105,152600,5818401490,18210,18210,18210,18210,0
|
|
20241105,152500,5818401490,18210,18210,18210,18210,0
|
|
20241105,152400,5818401490,18210,18210,18210,18210,0
|
|
20241105,152300,5818401490,18210,18210,18210,18210,0
|
|
20241105,152200,5818401490,18210,18210,18210,18210,0
|
|
20241105,152100,5818401490,18210,18210,18210,18210,0
|
|
20241105,152000,5818401490,18210,18210,18210,18210,0
|
|
20241105,151900,5818401490,18210,18210,18210,18200,277
|
|
20241105,151800,5813358180,18200,18200,18210,18200,216
|
|
20241105,151700,5809425970,18210,18220,18230,18210,963
|
|
20241105,151600,5791881170,18230,18220,18230,18220,146
|
|
20241105,151500,5789220430,18220,18210,18230,18210,1749
|
|
20241105,151400,5757344880,18210,18200,18210,18190,457
|
|
20241105,151300,5749025180,18210,18190,18210,18190,205
|
|
20241105,151200,5745292460,18190,18210,18210,18190,1202
|
|
20241105,151100,5723414320,18210,18210,18220,18210,532
|
|
20241105,151000,5713726530,18210,18200,18210,18200,80
|
|
20241105,150900,5712270220,18200,18190,18200,18190,489
|
|
20241105,150800,5703370500,18200,18220,18220,18200,384
|
|
20241105,150700,5696379820,18220,18200,18220,18190,1490
|
|
20241105,150600,5669254480,18200,18180,18200,18180,1821
|
|
20241105,150500,5636138750,18170,18180,18180,18170,1309
|
|
20241105,150400,5612352160,18180,18180,18180,18180,8
|
|
20241105,150300,5612206720,18180,18180,18180,18170,24
|
|
20241105,150200,5611770450,18180,18170,18180,18170,522
|
|
20241105,150100,5602285210,18160,18170,18180,18160,1048
|
|
20241105,150000,5583238070,18180,18180,18180,18170,255
|
|
20241105,145900,5578603420,18180,18170,18180,18170,97
|
|
20241105,145800,5576840360,18170,18180,18180,18170,114
|
|
20241105,145700,5574768850,18180,18170,18180,18170,66
|
|
20241105,145600,5573569410,18170,18170,18180,18170,156
|
|
20241105,145500,5570734190,18170,18170,18180,18170,348
|
|
20241105,145400,5564410550,18170,18170,18180,18170,139
|
|
20241105,145300,5561884280,18170,18180,18190,18170,169
|
|
20241105,145200,5558812150,18180,18180,18190,18180,356
|
|
20241105,145100,5552339230,18190,18180,18190,18180,66
|
|
20241105,145000,5551139340,18180,18180,18190,18180,106
|
|
20241105,144900,5549212240,18180,18190,18190,18180,451
|
|
20241105,144800,5541009600,18190,18210,18210,18180,337
|
|
20241105,144700,5534878760,18210,18200,18210,18190,154
|
|
20241105,144600,5532076390,18200,18190,18200,18190,301
|
|
20241105,144500,5526598850,18190,18200,18200,18190,207
|
|
20241105,144400,5522831880,18200,18190,18200,18190,103
|
|
20241105,144300,5520958110,18190,18200,18200,18190,37
|
|
20241105,144200,5520285060,18200,18170,18200,18170,1043
|
|
20241105,144100,5501310810,18180,18170,18180,18170,534
|
|
20241105,144000,5491602740,18180,18160,18180,18160,1149
|
|
20241105,143900,5470724990,18160,18150,18160,18150,244
|
|
20241105,143800,5466294390,18150,18140,18150,18140,188
|
|
20241105,143700,5462882220,18150,18150,18150,18150,1073
|
|
20241105,143600,5443407270,18150,18170,18170,18150,25
|
|
20241105,143500,5442953040,18160,18170,18170,18160,124
|
|
20241105,143400,5440700500,18160,18160,18160,18160,130
|
|
20241105,143300,5438339700,18160,18160,18160,18150,569
|
|
20241105,143200,5428006910,18160,18170,18170,18160,124
|
|
20241105,143100,5425753870,18170,18170,18180,18170,383
|
|
20241105,143000,5418794550,18160,18170,18170,18160,15
|
|
20241105,142900,5418522030,18170,18160,18170,18160,854
|
|
20241105,142800,5403013260,18160,18150,18160,18150,108
|
|
20241105,142700,5401052530,18160,18150,18160,18150,208
|
|
20241105,142600,5397276360,18160,18170,18170,18160,476
|
|
20241105,142500,5388632190,18170,18170,18170,18160,290
|
|
20241105,142400,5383362930,18160,18170,18170,18160,109
|
|
20241105,142300,5381383460,18170,18170,18170,18160,977
|
|
20241105,142200,5363632020,18170,18170,18170,18160,81
|
|
20241105,142100,5362160290,18170,18170,18170,18150,935
|
|
20241105,142000,5345175900,18170,18200,18200,18170,774
|
|
20241105,141900,5331102050,18200,18190,18200,18190,55
|
|
20241105,141800,5330101490,18190,18190,18200,18190,392
|
|
20241105,141700,5322968080,18200,18200,18200,18190,26
|
|
20241105,141600,5322494920,18200,18190,18200,18190,265
|
|
20241105,141500,5317674280,18200,18200,18200,18200,1243
|
|
20241105,141400,5295051680,18210,18200,18210,18200,44
|
|
20241105,141300,5294250690,18210,18210,18210,18200,98
|
|
20241105,141200,5292466540,18200,18210,18210,18200,408
|
|
20241105,141100,5285040710,18210,18210,18210,18200,133
|
|
20241105,141000,5282618820,18210,18190,18210,18190,546
|
|
20241105,140900,5272686440,18210,18210,18210,18200,272
|
|
20241105,140800,5267735720,18210,18200,18210,18200,258
|
|
20241105,140700,5263038910,18200,18200,18210,18200,196
|
|
20241105,140600,5259471690,18200,18190,18200,18190,169
|
|
20241105,140500,5256396960,18200,18210,18210,18190,170
|
|
20241105,140400,5253302310,18200,18200,18210,18190,365
|
|
20241105,140300,5246659110,18200,18200,18210,18200,47
|
|
20241105,140200,5245803690,18200,18210,18210,18200,217
|
|
20241105,140100,5241853940,18210,18200,18210,18200,135
|
|
20241105,140000,5239396130,18210,18200,18210,18200,114
|
|
20241105,135900,5237321240,18200,18200,18200,18190,499
|
|
20241105,135800,5228242810,18200,18180,18200,18170,3663
|
|
20241105,135700,5161658150,18190,18190,18190,18180,125
|
|
20241105,135600,5159385230,18200,18210,18210,18170,834
|
|
20241105,135500,5144213120,18210,18220,18230,18200,700
|
|
20241105,135400,5131464000,18230,18220,18230,18220,135
|
|
20241105,135300,5129003500,18230,18220,18230,18220,77
|
|
20241105,135200,5127600280,18220,18220,18230,18220,169
|
|
20241105,135100,5124520710,18220,18210,18230,18210,106
|
|
20241105,135000,5122589350,18220,18220,18230,18210,1040
|
|
20241105,134900,5103647990,18220,18220,18230,18220,808
|
|
20241105,134800,5088918400,18230,18220,18230,18220,188
|
|
20241105,134700,5085492220,18230,18220,18230,18220,128
|
|
20241105,134600,5083159160,18230,18270,18270,18220,1041
|
|
20241105,134500,5064157650,18270,18290,18290,18270,117
|
|
20241105,134400,5062018790,18290,18280,18290,18280,103
|
|
20241105,134300,5060135910,18290,18280,18290,18270,70
|
|
20241105,134200,5058856330,18290,18290,18290,18280,137
|
|
20241105,134100,5056351640,18290,18280,18300,18260,2168
|
|
20241105,134000,5016701160,18270,18270,18280,18260,179
|
|
20241105,133900,5013431280,18280,18280,18280,18270,675
|
|
20241105,133800,5001095600,18280,18280,18280,18270,89
|
|
20241105,133700,4999468710,18290,18280,18290,18270,491
|
|
20241105,133600,4990494870,18290,18290,18290,18270,786
|
|
20241105,133500,4976130810,18300,18290,18300,18290,282
|
|
20241105,133400,4970972880,18290,18280,18300,18280,143
|
|
20241105,133300,4968357360,18280,18280,18290,18270,3183
|
|
20241105,133200,4910141280,18280,18280,18290,18270,372
|
|
20241105,133100,4903341120,18280,18280,18280,18270,100
|
|
20241105,133000,4901513620,18290,18290,18290,18270,295
|
|
20241105,132900,4896121430,18290,18280,18290,18270,257
|
|
20241105,132800,4891421970,18280,18290,18300,18280,322
|
|
20241105,132700,4885534940,18290,18300,18310,18290,545
|
|
20241105,132600,4875562190,18290,18260,18310,18240,9329
|
|
20241105,132500,4705002860,18240,18240,18250,18240,1142
|
|
20241105,132400,4684162120,18240,18240,18250,18240,1962
|
|
20241105,132300,4648363270,18250,18240,18250,18240,807
|
|
20241105,132200,4633639730,18250,18200,18260,18200,5746
|
|
20241105,132100,4528890990,18210,18190,18210,18190,1134
|
|
20241105,132000,4508247820,18190,18180,18200,18180,146
|
|
20241105,131900,4505592720,18170,18180,18180,18170,60
|
|
20241105,131800,4504501960,18190,18190,18190,18180,135
|
|
20241105,131700,4502046570,18180,18170,18190,18170,952
|
|
20241105,131600,4484747160,18170,18170,18170,18160,855
|
|
20241105,131500,4469212530,18180,18180,18180,18170,163
|
|
20241105,131400,4466249350,18180,18180,18190,18180,660
|
|
20241105,131300,4454250540,18180,18190,18190,18180,138
|
|
20241105,131200,4451740720,18190,18200,18200,18190,755
|
|
20241105,131100,4438006660,18200,18210,18210,18200,644
|
|
20241105,131000,4426284470,18210,18180,18220,18180,7697
|
|
20241105,130900,4286217230,18170,18160,18180,18160,2736
|
|
20241105,130800,4236508900,18170,18150,18170,18150,2806
|
|
20241105,130700,4185557810,18150,18140,18150,18140,522
|
|
20241105,130600,4176084980,18150,18140,18150,18140,390
|
|
20241105,130500,4169008700,18130,18130,18130,18130,152
|
|
20241105,130400,4166252940,18120,18130,18130,18120,162
|
|
20241105,130300,4163316180,18130,18120,18130,18120,108
|
|
20241105,130200,4161358770,18120,18130,18130,18120,156
|
|
20241105,130100,4158531410,18130,18120,18130,18120,28
|
|
20241105,130000,4158023970,18130,18120,18130,18120,147
|
|
20241105,125900,4155359070,18130,18120,18130,18120,183
|
|
20241105,125800,4152042340,18120,18110,18120,18110,68
|
|
20241105,125700,4150810360,18120,18120,18120,18110,92
|
|
20241105,125600,4149143520,18120,18120,18120,18110,200
|
|
20241105,125500,4145519720,18120,18130,18130,18120,75
|
|
20241105,125400,4144160700,18120,18130,18130,18120,142
|
|
20241105,125300,4141587630,18130,18120,18130,18120,19
|
|
20241105,125200,4141243260,18130,18120,18130,18110,245
|
|
20241105,125100,4136803250,18120,18110,18120,18110,9
|
|
20241105,125000,4136640180,18110,18100,18120,18100,455
|
|
20241105,124900,4128402280,18100,18090,18100,18090,37
|
|
20241105,124800,4127732810,18090,18090,18090,18080,324
|
|
20241105,124700,4121871830,18090,18090,18090,18080,80
|
|
20241105,124600,4120425310,18090,18090,18100,18090,89
|
|
20241105,124500,4118815280,18090,18090,18100,18090,37
|
|
20241105,124400,4118145940,18090,18100,18100,18090,443
|
|
20241105,124300,4110132010,18100,18110,18110,18100,98
|
|
20241105,124200,4108358180,18110,18110,18120,18100,93
|
|
20241105,124100,4106673890,18110,18120,18120,18100,698
|
|
20241105,124000,4094037990,18110,18130,18130,18110,297
|
|
20241105,123900,4088659190,18120,18130,18130,18120,196
|
|
20241105,123800,4085107520,18130,18140,18140,18120,11
|
|
20241105,123700,4084908090,18130,18130,18140,18110,417
|
|
20241105,123600,4077347620,18140,18130,18140,18110,934
|
|
20241105,123500,4060414840,18120,18110,18130,18100,484
|
|
20241105,123400,4051647880,18110,18110,18110,18100,69
|
|
20241105,123300,4050398490,18110,18110,18110,18100,18
|
|
20241105,123200,4050072530,18110,18110,18110,18100,199
|
|
20241105,123100,4046468840,18110,18110,18110,18110,13
|
|
20241105,123000,4046233410,18110,18100,18110,18100,446
|
|
20241105,122900,4038159800,18100,18100,18100,18100,14
|
|
20241105,122800,4037906400,18100,18100,18100,18090,171
|
|
20241105,122700,4034811490,18100,18100,18100,18100,176
|
|
20241105,122600,4031625890,18100,18090,18100,18090,111
|
|
20241105,122500,4029617520,18090,18090,18090,18080,279
|
|
20241105,122400,4024570740,18070,18080,18090,18070,220
|
|
20241105,122300,4020593290,18080,18070,18080,18070,49
|
|
20241105,122200,4019707580,18070,18080,18080,18070,138
|
|
20241105,122100,4017213220,18070,18070,18080,18070,254
|
|
20241105,122000,4012622470,18070,18060,18080,18050,4418
|
|
20241105,121900,3932835230,18050,18050,18050,18050,172
|
|
20241105,121800,3929730630,18050,18050,18060,18050,159
|
|
20241105,121700,3926859990,18050,18060,18060,18050,18
|
|
20241105,121600,3926534920,18060,18050,18060,18050,49
|
|
20241105,121500,3925650180,18060,18050,18060,18050,86
|
|
20241105,121400,3924097190,18050,18050,18050,18040,309
|
|
20241105,121300,3918520270,18060,18060,18060,18060,30
|
|
20241105,121200,3917978470,18050,18060,18060,18050,36
|
|
20241105,121100,3917328500,18050,18050,18050,18050,9
|
|
20241105,121000,3917166050,18050,18050,18050,18040,53
|
|
20241105,120900,3916209590,18050,18020,18050,18020,125
|
|
20241105,120800,3913954620,18020,18060,18060,18020,1074
|
|
20241105,120700,3894582240,18050,18050,18060,18050,122
|
|
20241105,120600,3892380130,18050,18060,18060,18050,43
|
|
20241105,120500,3891603710,18060,18050,18060,18050,39
|
|
20241105,120400,3890899380,18050,18060,18060,18050,88
|
|
20241105,120300,3889310300,18060,18040,18060,18040,1321
|
|
20241105,120200,3865467590,18050,18050,18050,18050,29
|
|
20241105,120100,3864944140,18050,18030,18050,18030,112
|
|
20241105,120000,3862923830,18040,18040,18040,18040,12
|
|
20241105,115900,3862707350,18040,18030,18040,18030,81
|
|
20241105,115800,3861246450,18030,18040,18040,18030,109
|
|
20241105,115700,3859280490,18040,18030,18040,18030,94
|
|
20241105,115600,3857585560,18040,18030,18040,18030,45
|
|
20241105,115500,3856773870,18030,18030,18040,18030,3205
|
|
20241105,115400,3798987440,18020,18020,18030,18020,477
|
|
20241105,115300,3790391200,18030,18050,18050,18020,4484
|
|
20241105,115200,3709473160,18050,18070,18070,18050,1947
|
|
20241105,115100,3674322100,18060,18070,18070,18060,101
|
|
20241105,115000,3672497300,18060,18070,18070,18060,65
|
|
20241105,114900,3671322940,18070,18060,18070,18060,60
|
|
20241105,114800,3670238990,18070,18070,18080,18060,240
|
|
20241105,114700,3665901790,18070,18070,18070,18060,815
|
|
20241105,114600,3651175020,18060,18070,18070,18060,106
|
|
20241105,114500,3649260500,18060,18060,18060,18060,37
|
|
20241105,114400,3648592280,18070,18070,18070,18060,168
|
|
20241105,114300,3645557110,18070,18070,18070,18060,90
|
|
20241105,114200,3643931090,18070,18060,18070,18060,13
|
|
20241105,114100,3643696270,18060,18060,18070,18060,131
|
|
20241105,114000,3641329580,18070,18060,18070,18060,132
|
|
20241105,113900,3638944970,18060,18070,18070,18060,46
|
|
20241105,113800,3638114020,18070,18070,18070,18060,39
|
|
20241105,113700,3637409370,18070,18060,18070,18060,144
|
|
20241105,113600,3634807770,18060,18060,18060,18060,21
|
|
20241105,113500,3634428510,18070,18070,18070,18060,93
|
|
20241105,113400,3632748250,18070,18070,18070,18060,143
|
|
20241105,113300,3630164340,18060,18060,18070,18060,43
|
|
20241105,113200,3629387750,18060,18060,18060,18060,174
|
|
20241105,113100,3626245310,18060,18070,18070,18060,134
|
|
20241105,113000,3623825210,18070,18050,18070,18050,858
|
|
20241105,112900,3608336890,18050,18060,18060,18040,1301
|
|
20241105,112800,3584847930,18070,18070,18080,18070,138
|
|
20241105,112700,3582354260,18070,18080,18080,18070,213
|
|
20241105,112600,3578504380,18080,18070,18080,18070,119
|
|
20241105,112500,3576353020,18070,18070,18070,18070,96
|
|
20241105,112400,3574618300,18070,18080,18080,18070,44
|
|
20241105,112300,3573822950,18070,18070,18080,18070,218
|
|
20241105,112200,3569881850,18070,18070,18080,18070,271
|
|
20241105,112100,3564984870,18080,18070,18080,18070,38
|
|
20241105,112000,3564298110,18070,18080,18090,18070,429
|
|
20241105,111900,3556541480,18070,18070,18080,18070,64
|
|
20241105,111800,3555384990,18080,18070,18080,18070,9
|
|
20241105,111700,3555222350,18080,18070,18080,18060,273
|
|
20241105,111600,3550289380,18070,18070,18070,18060,105
|
|
20241105,111500,3548392110,18060,18060,18070,18060,144
|
|
20241105,111400,3545790440,18060,18060,18070,18060,302
|
|
20241105,111300,3540336310,18050,18070,18070,18050,279
|
|
20241105,111200,3535296790,18070,18090,18090,18070,1079
|
|
20241105,111100,3515783230,18100,18120,18120,18100,720
|
|
20241105,111000,3502747710,18110,18110,18120,18110,629
|
|
20241105,110900,3491356510,18120,18110,18120,18100,1004
|
|
20241105,110800,3473173660,18110,18130,18140,18110,336
|
|
20241105,110700,3467082190,18130,18140,18140,18130,37
|
|
20241105,110600,3466411270,18140,18140,18150,18140,237
|
|
20241105,110500,3462111120,18150,18140,18150,18140,103
|
|
20241105,110400,3460242310,18150,18140,18150,18140,479
|
|
20241105,110300,3451553240,18150,18150,18150,18150,127
|
|
20241105,110200,3449248190,18150,18150,18150,18150,192
|
|
20241105,110100,3445763390,18160,18150,18160,18150,189
|
|
20241105,110000,3442333030,18150,18150,18160,18150,98
|
|
20241105,105900,3440554230,18160,18170,18170,18140,324
|
|
20241105,105800,3434671130,18160,18170,18170,18160,680
|
|
20241105,105700,3422322320,18160,18170,18170,18160,1225
|
|
20241105,105600,3400065540,18170,18140,18170,18130,1972
|
|
20241105,105500,3364263740,18140,18140,18150,18130,756
|
|
20241105,105400,3350550140,18140,18140,18150,18140,167
|
|
20241105,105300,3347519930,18140,18140,18150,18140,12
|
|
20241105,105200,3347302190,18150,18150,18150,18140,358
|
|
20241105,105100,3340806970,18140,18140,18140,18140,78
|
|
20241105,105000,3339392050,18140,18140,18150,18140,32
|
|
20241105,104900,3338811490,18150,18150,18150,18140,1315
|
|
20241105,104800,3314954260,18140,18140,18150,18140,289
|
|
20241105,104700,3309711260,18150,18140,18150,18140,405
|
|
20241105,104600,3302363750,18140,18150,18150,18140,139
|
|
20241105,104500,3299841180,18150,18140,18150,18140,313
|
|
20241105,104400,3294161940,18150,18110,18150,18100,8347
|
|
20241105,104300,3142803670,18100,18100,18100,18090,101
|
|
20241105,104200,3140975590,18090,18090,18100,18090,103
|
|
20241105,104100,3139111610,18090,18100,18100,18090,243
|
|
20241105,104000,3134713460,18090,18100,18100,18080,116
|
|
20241105,103900,3132615090,18090,18080,18100,18080,78
|
|
20241105,103800,3131204070,18080,18090,18090,18080,27
|
|
20241105,103700,3130715830,18090,18090,18100,18080,180
|
|
20241105,103600,3127460680,18080,18090,18090,18080,400
|
|
20241105,103500,3120226290,18100,18100,18110,18090,729
|
|
20241105,103400,3107031240,18100,18100,18120,18100,193
|
|
20241105,103300,3103537310,18100,18130,18130,18100,26
|
|
20241105,103200,3103065980,18130,18130,18140,18120,255
|
|
20241105,103100,3098441870,18130,18140,18140,18130,631
|
|
20241105,103000,3086995590,18140,18140,18150,18140,252
|
|
20241105,102900,3082423900,18150,18140,18150,18130,1169
|
|
20241105,102800,3061224080,18140,18140,18140,18130,265
|
|
20241105,102700,3056417270,18130,18090,18130,18090,1915
|
|
20241105,102600,3021743730,18080,18080,18090,18060,1220
|
|
20241105,102500,2999681920,18080,18040,18080,18040,1927
|
|
20241105,102400,2964893740,18030,18060,18060,18020,1660
|
|
20241105,102300,2934948350,18070,18060,18070,18060,96
|
|
20241105,102200,2933213960,18060,18060,18070,18050,128
|
|
20241105,102100,2930901900,18070,18060,18070,18060,174
|
|
20241105,102000,2927758490,18060,18070,18070,18050,126
|
|
20241105,101900,2925483150,18060,18070,18070,18060,1084
|
|
20241105,101800,2905904720,18070,18070,18070,18060,272
|
|
20241105,101700,2900989920,18070,18050,18070,18050,358
|
|
20241105,101600,2894523440,18050,18060,18070,18050,161
|
|
20241105,101500,2891615710,18060,18070,18070,18060,123
|
|
20241105,101400,2889393190,18060,18070,18070,18060,32
|
|
20241105,101300,2888815140,18060,18070,18070,18050,107
|
|
20241105,101200,2886881810,18060,18070,18070,18060,318
|
|
20241105,101100,2881138650,18070,18070,18080,18070,443
|
|
20241105,101000,2873133390,18080,18060,18080,18060,82
|
|
20241105,100900,2871651810,18070,18070,18070,18070,81
|
|
20241105,100800,2870188140,18060,18060,18070,18060,52
|
|
20241105,100700,2869248770,18060,18060,18070,18050,665
|
|
20241105,100600,2857240650,18070,18070,18070,18070,45
|
|
20241105,100500,2856427500,18070,18060,18070,18050,259
|
|
20241105,100400,2851749800,18070,18060,18070,18060,190
|
|
20241105,100300,2848317000,18070,18060,18070,18060,194
|
|
20241105,100200,2844812690,18070,18070,18070,18060,145
|
|
20241105,100100,2842193070,18070,18060,18070,18060,271
|
|
20241105,100000,2837296280,18070,18070,18070,18060,67
|
|
20241105,095900,2836085750,18060,18060,18070,18060,325
|
|
20241105,095800,2830215150,18060,18060,18060,18060,57
|
|
20241105,095700,2829185730,18060,18050,18060,18050,271
|
|
20241105,095600,2824293370,18050,18050,18060,18050,261
|
|
20241105,095500,2819581830,18050,18030,18050,18020,1429
|
|
20241105,095400,2793827180,18030,18030,18030,18020,279
|
|
20241105,095300,2788796870,18030,18040,18040,18020,543
|
|
20241105,095200,2779008170,18040,18040,18040,18030,182
|
|
20241105,095100,2775725230,18040,18040,18050,18040,375
|
|
20241105,095000,2768960180,18040,18050,18050,18030,1761
|
|
20241105,094900,2737191310,18060,18090,18090,18050,3271
|
|
20241105,094800,2678074200,18090,18090,18090,18080,900
|
|
20241105,094700,2661793910,18100,18090,18100,18090,419
|
|
20241105,094600,2654213350,18090,18100,18100,18090,166
|
|
20241105,094500,2651209360,18100,18100,18100,18090,643
|
|
20241105,094400,2639577470,18100,18100,18100,18090,186
|
|
20241105,094300,2636211560,18090,18100,18100,18080,484
|
|
20241105,094200,2627455590,18110,18100,18110,18100,1396
|
|
20241105,094100,2602187870,18100,18080,18110,18080,1242
|
|
20241105,094000,2579719810,18080,18090,18090,18080,1624
|
|
20241105,093900,2550352070,18100,18130,18130,18100,1176
|
|
20241105,093800,2529053640,18130,18130,18140,18130,324
|
|
20241105,093700,2523178530,18130,18110,18140,18110,799
|
|
20241105,093600,2508692550,18120,18100,18120,18090,2602
|
|
20241105,093500,2461600920,18100,18110,18110,18090,422
|
|
20241105,093400,2453963150,18110,18120,18130,18100,455
|
|
20241105,093300,2445720880,18120,18150,18170,18120,1737
|
|
20241105,093200,2414219190,18160,18170,18190,18150,2269
|
|
20241105,093100,2372986560,18170,18150,18170,18150,681
|
|
20241105,093000,2360621610,18160,18170,18170,18150,959
|
|
20241105,092900,2343209150,18170,18190,18190,18170,1727
|
|
20241105,092800,2311808370,18190,18200,18200,18190,477
|
|
20241105,092700,2303127680,18200,18200,18220,18180,3115
|
|
20241105,092600,2246432260,18210,18190,18210,18190,2313
|
|
20241105,092500,2204341990,18180,18180,18210,18170,3668
|
|
20241105,092400,2137600410,18180,18170,18190,18170,2779
|
|
20241105,092300,2087063320,18170,18160,18170,18140,2418
|
|
20241105,092200,2043166820,18170,18170,18180,18160,1090
|
|
20241105,092100,2023362090,18160,18190,18190,18160,1177
|
|
20241105,092000,2001974480,18180,18180,18190,18170,1728
|
|
20241105,091900,1970565780,18180,18190,18190,18150,1791
|
|
20241105,091800,1938009850,18180,18220,18220,18180,8195
|
|
20241105,091700,1788717400,18220,18160,18220,18150,9282
|
|
20241105,091600,1619864260,18150,18170,18190,18150,2117
|
|
20241105,091500,1581399470,18170,18170,18190,18150,2337
|
|
20241105,091400,1538931830,18170,18190,18210,18150,8242
|
|
20241105,091300,1389064650,18190,18120,18200,18120,9312
|
|
20241105,091200,1219964940,18110,18130,18140,18110,7734
|
|
20241105,091100,1079816180,18110,18140,18170,18110,6856
|
|
20241105,091000,955423780,18140,18170,18180,18140,3819
|
|
20241105,090900,886066990,18170,18110,18180,18110,3833
|
|
20241105,090800,816545800,18120,18080,18130,18050,5764
|
|
20241105,090700,712288060,18080,18000,18090,18000,11411
|
|
20241105,090600,506308960,17990,17970,18050,17920,5745
|
|
20241105,090500,402956440,17920,17920,17970,17910,4272
|
|
20241105,090400,326294140,17920,17890,17940,17890,2733
|
|
20241105,090300,277315240,17890,17830,17900,17820,7519
|
|
20241105,090200,143057310,17830,17750,17830,17740,2888
|
|
20241105,090100,91694170,17800,17650,17800,17650,3023
|
|
20241105,090000,38139420,17670,17640,17690,17640,2160
|