590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184700,7225888120,18200,18200,18200,18200,12254
|
|
20241107,184600,7225888120,18200,18200,18200,18200,0
|
|
20241107,184500,7225888120,18200,18200,18200,18200,0
|
|
20241107,184400,7225888120,18200,18200,18200,18200,0
|
|
20241107,184300,7225888120,18200,18200,18200,18200,0
|
|
20241107,184200,7225888120,18200,18200,18200,18200,0
|
|
20241107,184100,7225888120,18200,18200,18200,18200,0
|
|
20241107,184000,7225888120,18200,18200,18200,18200,0
|
|
20241107,183900,7225888120,18200,18200,18200,18200,0
|
|
20241107,183800,7225888120,18200,18200,18200,18200,0
|
|
20241107,183700,7225888120,18200,18200,18200,18200,0
|
|
20241107,183600,7225888120,18200,18200,18200,18200,0
|
|
20241107,183500,7225888120,18200,18200,18200,18200,0
|
|
20241107,183400,7225888120,18200,18200,18200,18200,0
|
|
20241107,183300,7225888120,18200,18200,18200,18200,0
|
|
20241107,183200,7225888120,18200,18200,18200,18200,0
|
|
20241107,183100,7225888120,18200,18200,18200,18200,0
|
|
20241107,183000,7225888120,18200,18200,18200,18200,0
|
|
20241107,182900,7225888120,18200,18200,18200,18200,0
|
|
20241107,182800,7225888120,18200,18200,18200,18200,0
|
|
20241107,182700,7225888120,18200,18200,18200,18200,0
|
|
20241107,182600,7225888120,18200,18200,18200,18200,0
|
|
20241107,182500,7225888120,18200,18200,18200,18200,0
|
|
20241107,182400,7225888120,18200,18200,18200,18200,0
|
|
20241107,182300,7225888120,18200,18200,18200,18200,0
|
|
20241107,182200,7225888120,18200,18200,18200,18200,0
|
|
20241107,182100,7225888120,18200,18200,18200,18200,0
|
|
20241107,182000,7225888120,18200,18200,18200,18200,0
|
|
20241107,181900,7225888120,18200,18200,18200,18200,0
|
|
20241107,181800,7225888120,18200,18200,18200,18200,0
|
|
20241107,181700,7225888120,18200,18200,18200,18200,12254
|
|
20241107,181600,7225888120,18200,18200,18200,18200,0
|
|
20241107,181500,7225888120,18200,18200,18200,18200,0
|
|
20241107,181400,7225888120,18200,18200,18200,18200,0
|
|
20241107,181300,7225888120,18200,18200,18200,18200,0
|
|
20241107,181200,7225888120,18200,18200,18200,18200,0
|
|
20241107,181100,7225888120,18200,18200,18200,18200,0
|
|
20241107,181000,7225888120,18200,18200,18200,18200,0
|
|
20241107,180900,7225888120,18200,18200,18200,18200,0
|
|
20241107,180800,7225888120,18200,18200,18200,18200,0
|
|
20241107,180700,7225888120,18200,18200,18200,18200,0
|
|
20241107,180600,7225888120,18200,18200,18200,18200,0
|
|
20241107,180500,7225888120,18200,18200,18200,18200,0
|
|
20241107,180400,7225888120,18200,18200,18200,18200,0
|
|
20241107,180300,7225888120,18200,18200,18200,18200,0
|
|
20241107,180200,7225888120,18200,18200,18200,18200,0
|
|
20241107,180100,7225888120,18200,18200,18200,18200,0
|
|
20241107,180000,7225888120,18200,18200,18200,18200,0
|
|
20241107,175900,7225888120,18200,18200,18200,18200,0
|
|
20241107,175800,7225888120,18200,18200,18200,18200,0
|
|
20241107,175700,7225888120,18200,18200,18200,18200,0
|
|
20241107,175600,7225888120,18200,18200,18200,18200,0
|
|
20241107,175500,7225888120,18200,18200,18200,18200,0
|
|
20241107,175400,7225888120,18200,18200,18200,18200,0
|
|
20241107,175300,7225888120,18200,18200,18200,18200,0
|
|
20241107,175200,7225888120,18200,18200,18200,18200,0
|
|
20241107,175100,7225888120,18200,18200,18200,18200,0
|
|
20241107,175000,7225888120,18200,18200,18200,18200,0
|
|
20241107,174900,7225888120,18200,18200,18200,18200,0
|
|
20241107,174800,7225888120,18200,18200,18200,18200,0
|
|
20241107,174700,7225888120,18200,18200,18200,18200,12254
|
|
20241107,174600,7225888120,18200,18200,18200,18200,0
|
|
20241107,174500,7225888120,18200,18200,18200,18200,0
|
|
20241107,174400,7225888120,18200,18200,18200,18200,0
|
|
20241107,174300,7225888120,18200,18200,18200,18200,0
|
|
20241107,174200,7225888120,18200,18200,18200,18200,0
|
|
20241107,174100,7225888120,18200,18200,18200,18200,0
|
|
20241107,174000,7225888120,18200,18200,18200,18200,0
|
|
20241107,173900,7225888120,18200,18200,18200,18200,0
|
|
20241107,173800,7225888120,18200,18200,18200,18200,0
|
|
20241107,173700,7225888120,18200,18200,18200,18200,0
|
|
20241107,173600,7225888120,18200,18200,18200,18200,0
|
|
20241107,173500,7225888120,18200,18200,18200,18200,0
|
|
20241107,173400,7225888120,18200,18200,18200,18200,0
|
|
20241107,173300,7225888120,18200,18200,18200,18200,0
|
|
20241107,173200,7225888120,18200,18200,18200,18200,0
|
|
20241107,173100,7225888120,18200,18200,18200,18200,0
|
|
20241107,173000,7225888120,18200,18200,18200,18200,0
|
|
20241107,172900,7225888120,18200,18200,18200,18200,0
|
|
20241107,172800,7225888120,18200,18200,18200,18200,0
|
|
20241107,172700,7225888120,18200,18200,18200,18200,0
|
|
20241107,172600,7225888120,18200,18200,18200,18200,0
|
|
20241107,172500,7225888120,18200,18200,18200,18200,0
|
|
20241107,172400,7225888120,18200,18200,18200,18200,0
|
|
20241107,172300,7225888120,18200,18200,18200,18200,0
|
|
20241107,172200,7225888120,18200,18200,18200,18200,0
|
|
20241107,172100,7225888120,18200,18200,18200,18200,0
|
|
20241107,172000,7225888120,18200,18200,18200,18200,0
|
|
20241107,171900,7225888120,18200,18200,18200,18200,0
|
|
20241107,171800,7225888120,18200,18200,18200,18200,0
|
|
20241107,171700,7225888120,18200,18200,18200,18200,12254
|
|
20241107,171600,7225888120,18200,18200,18200,18200,0
|
|
20241107,171500,7225888120,18200,18200,18200,18200,0
|
|
20241107,171400,7225888120,18200,18200,18200,18200,0
|
|
20241107,171300,7225888120,18200,18200,18200,18200,0
|
|
20241107,171200,7225888120,18200,18200,18200,18200,0
|
|
20241107,171100,7225888120,18200,18200,18200,18200,0
|
|
20241107,171000,7225888120,18200,18200,18200,18200,0
|
|
20241107,170900,7225888120,18200,18200,18200,18200,0
|
|
20241107,170800,7225888120,18200,18200,18200,18200,0
|
|
20241107,170700,7225888120,18200,18200,18200,18200,0
|
|
20241107,170600,7225888120,18200,18200,18200,18200,0
|
|
20241107,170500,7225888120,18200,18200,18200,18200,0
|
|
20241107,170400,7225888120,18200,18200,18200,18200,0
|
|
20241107,170300,7225888120,18200,18200,18200,18200,0
|
|
20241107,170200,7225888120,18200,18200,18200,18200,0
|
|
20241107,170100,7225888120,18200,18200,18200,18200,0
|
|
20241107,170000,7225888120,18200,18200,18200,18200,0
|
|
20241107,165900,7225888120,18200,18200,18200,18200,0
|
|
20241107,165800,7225888120,18200,18200,18200,18200,0
|
|
20241107,165700,7225888120,18200,18200,18200,18200,0
|
|
20241107,165600,7225888120,18200,18200,18200,18200,0
|
|
20241107,165500,7225888120,18200,18200,18200,18200,0
|
|
20241107,165400,7225888120,18200,18200,18200,18200,0
|
|
20241107,165300,7225888120,18200,18200,18200,18200,0
|
|
20241107,165200,7225888120,18200,18200,18200,18200,0
|
|
20241107,165100,7225888120,18200,18200,18200,18200,0
|
|
20241107,165000,7225888120,18200,18200,18200,18200,0
|
|
20241107,164900,7225888120,18200,18200,18200,18200,0
|
|
20241107,164800,7225888120,18200,18200,18200,18200,0
|
|
20241107,164700,7225888120,18200,18200,18200,18200,12254
|
|
20241107,164600,7225888120,18200,18200,18200,18200,0
|
|
20241107,164500,7225888120,18200,18200,18200,18200,0
|
|
20241107,164400,7225888120,18200,18200,18200,18200,0
|
|
20241107,164300,7225888120,18200,18200,18200,18200,0
|
|
20241107,164200,7225888120,18200,18200,18200,18200,0
|
|
20241107,164100,7225888120,18200,18200,18200,18200,0
|
|
20241107,164000,7225888120,18200,18200,18200,18200,0
|
|
20241107,163900,7225888120,18200,18200,18200,18200,0
|
|
20241107,163800,7225888120,18200,18200,18200,18200,0
|
|
20241107,163700,7225888120,18200,18200,18200,18200,0
|
|
20241107,163600,7225888120,18200,18200,18200,18200,0
|
|
20241107,163500,7225888120,18200,18200,18200,18200,0
|
|
20241107,163400,7225888120,18200,18200,18200,18200,0
|
|
20241107,163300,7225888120,18200,18200,18200,18200,0
|
|
20241107,163200,7225888120,18200,18200,18200,18200,0
|
|
20241107,163100,7225888120,18200,18200,18200,18200,0
|
|
20241107,163000,7225888120,18200,18200,18200,18200,0
|
|
20241107,162900,7225888120,18200,18200,18200,18200,0
|
|
20241107,162800,7225888120,18200,18200,18200,18200,0
|
|
20241107,162700,7225888120,18200,18200,18200,18200,0
|
|
20241107,162600,7225888120,18200,18200,18200,18200,0
|
|
20241107,162500,7225888120,18200,18200,18200,18200,0
|
|
20241107,162400,7225888120,18200,18200,18200,18200,0
|
|
20241107,162300,7225888120,18200,18200,18200,18200,0
|
|
20241107,162200,7225888120,18200,18200,18200,18200,0
|
|
20241107,162100,7225888120,18200,18200,18200,18200,0
|
|
20241107,162000,7225888120,18200,18200,18200,18200,0
|
|
20241107,161900,7225888120,18200,18200,18200,18200,0
|
|
20241107,161800,7225888120,18200,18200,18200,18200,0
|
|
20241107,161700,7225888120,18200,18200,18200,18200,12254
|
|
20241107,161600,7225888120,18200,18200,18200,18200,0
|
|
20241107,161500,7225888120,18200,18200,18200,18200,0
|
|
20241107,161400,7225888120,18200,18200,18200,18200,0
|
|
20241107,161300,7225888120,18200,18200,18200,18200,0
|
|
20241107,161200,7225888120,18200,18200,18200,18200,0
|
|
20241107,161100,7225888120,18200,18200,18200,18200,0
|
|
20241107,161000,7225888120,18200,18200,18200,18200,0
|
|
20241107,160900,7225888120,18200,18200,18200,18200,0
|
|
20241107,160800,7225888120,18200,18200,18200,18200,0
|
|
20241107,160700,7225888120,18200,18200,18200,18200,0
|
|
20241107,160600,7225888120,18200,18200,18200,18200,0
|
|
20241107,160500,7225888120,18200,18200,18200,18200,0
|
|
20241107,160400,7225888120,18200,18200,18200,18200,0
|
|
20241107,160300,7225888120,18200,18200,18200,18200,0
|
|
20241107,160200,7225888120,18200,18200,18200,18200,0
|
|
20241107,160100,7225888120,18200,18200,18200,18200,0
|
|
20241107,160000,7225888120,18200,18200,18200,18200,0
|
|
20241107,155900,7225888120,18200,18200,18200,18200,0
|
|
20241107,155800,7225888120,18200,18200,18200,18200,0
|
|
20241107,155700,7225888120,18200,18200,18200,18200,0
|
|
20241107,155600,7225888120,18200,18200,18200,18200,0
|
|
20241107,155500,7225888120,18200,18200,18200,18200,0
|
|
20241107,155400,7225888120,18200,18200,18200,18200,0
|
|
20241107,155300,7225888120,18200,18200,18200,18200,0
|
|
20241107,155200,7225888120,18200,18200,18200,18200,0
|
|
20241107,155100,7225888120,18200,18200,18200,18200,0
|
|
20241107,155000,7225888120,18200,18200,18200,18200,0
|
|
20241107,154900,7225888120,18200,18200,18200,18200,0
|
|
20241107,154800,7225888120,18200,18200,18200,18200,0
|
|
20241107,154700,7225888120,18200,18200,18200,18200,12254
|
|
20241107,154600,7225888120,18200,18200,18200,18200,0
|
|
20241107,154500,7225888120,18200,18200,18200,18200,0
|
|
20241107,154400,7225888120,18200,18200,18200,18200,0
|
|
20241107,154300,7225888120,18200,18200,18200,18200,0
|
|
20241107,154200,7225888120,18200,18200,18200,18200,0
|
|
20241107,154100,7225888120,18200,18200,18200,18200,0
|
|
20241107,154000,7225888120,18200,18200,18200,18200,0
|
|
20241107,153900,7225888120,18200,18200,18200,18200,0
|
|
20241107,153800,7225888120,18200,18200,18200,18200,0
|
|
20241107,153700,7225888120,18200,18200,18200,18200,0
|
|
20241107,153600,7225888120,18200,18200,18200,18200,0
|
|
20241107,153500,7225888120,18200,18200,18200,18200,0
|
|
20241107,153400,7225888120,18200,18200,18200,18200,0
|
|
20241107,153300,7225888120,18200,18200,18200,18200,0
|
|
20241107,153200,7225888120,18200,18200,18200,18200,0
|
|
20241107,153100,7225888120,18200,18200,18200,18200,0
|
|
20241107,153000,7225888120,18200,18200,18200,18200,12254
|
|
20241107,152900,7002865320,18160,18160,18160,18160,0
|
|
20241107,152800,7002865320,18160,18160,18160,18160,0
|
|
20241107,152700,7002865320,18160,18160,18160,18160,0
|
|
20241107,152600,7002865320,18160,18160,18160,18160,0
|
|
20241107,152500,7002865320,18160,18160,18160,18160,0
|
|
20241107,152400,7002865320,18160,18160,18160,18160,0
|
|
20241107,152300,7002865320,18160,18160,18160,18160,0
|
|
20241107,152200,7002865320,18160,18160,18160,18160,0
|
|
20241107,152100,7002865320,18160,18160,18160,18160,0
|
|
20241107,152000,7002865320,18160,18160,18160,18160,0
|
|
20241107,151900,7002865320,18160,18130,18190,18100,1093
|
|
20241107,151800,6983028980,18130,18110,18130,18080,632
|
|
20241107,151700,6971586090,18110,18080,18150,18070,2231
|
|
20241107,151600,6931190720,18080,18090,18110,18070,1630
|
|
20241107,151500,6901715130,18100,18070,18130,18060,1418
|
|
20241107,151400,6876055200,18080,18080,18090,18070,1610
|
|
20241107,151300,6846949050,18090,18090,18110,18080,1093
|
|
20241107,151200,6827176690,18080,18100,18120,18080,1927
|
|
20241107,151100,6792302260,18090,18090,18100,18070,1658
|
|
20241107,151000,6762314890,18080,18080,18110,18070,1620
|
|
20241107,150900,6733017030,18080,18070,18090,18050,1756
|
|
20241107,150800,6701295550,18050,18080,18080,18050,1016
|
|
20241107,150700,6682942240,18060,18070,18080,18050,1510
|
|
20241107,150600,6655661830,18070,18060,18090,18050,1610
|
|
20241107,150500,6626577110,18060,18070,18090,18060,1009
|
|
20241107,150400,6608341870,18070,18080,18100,18070,1831
|
|
20241107,150300,6575242470,18090,18090,18100,18080,1213
|
|
20241107,150200,6553303460,18090,18040,18100,18040,2301
|
|
20241107,150100,6511714620,18080,18070,18080,18040,3620
|
|
20241107,150000,6446352810,18060,18050,18080,18050,1742
|
|
20241107,145900,6414882330,18070,18070,18080,18050,1538
|
|
20241107,145800,6387104480,18060,18050,18060,18040,1432
|
|
20241107,145700,6361249920,18050,18050,18070,18050,1501
|
|
20241107,145600,6334152270,18050,18060,18060,18050,1875
|
|
20241107,145500,6300304460,18070,18050,18070,18050,1326
|
|
20241107,145400,6276362490,18050,18060,18070,18050,1787
|
|
20241107,145300,6244096340,18070,18070,18070,18050,2097
|
|
20241107,145200,6206228100,18070,18050,18070,18050,1894
|
|
20241107,145100,6172035840,18060,18070,18070,18050,878
|
|
20241107,145000,6156179560,18080,18070,18080,18050,1537
|
|
20241107,144900,6128423870,18080,18070,18080,18060,2758
|
|
20241107,144800,6078603930,18070,18070,18100,18070,1510
|
|
20241107,144700,6051310680,18070,18060,18100,18050,1728
|
|
20241107,144600,6020086100,18060,18060,18100,18050,1125
|
|
20241107,144500,5999765250,18060,18060,18100,18050,1715
|
|
20241107,144400,5968771560,18060,18060,18080,18050,1665
|
|
20241107,144300,5938704240,18060,18040,18060,18040,1177
|
|
20241107,144200,5917463380,18040,18060,18070,18030,2321
|
|
20241107,144100,5875574010,18060,18050,18070,18050,1853
|
|
20241107,144000,5842114400,18070,18060,18070,18050,962
|
|
20241107,143900,5824739750,18060,18040,18070,18040,2115
|
|
20241107,143800,5786558300,18040,18040,18060,18040,1826
|
|
20241107,143700,5753611960,18050,18040,18050,18040,596
|
|
20241107,143600,5742859420,18040,18060,18070,18040,1708
|
|
20241107,143500,5712027860,18060,18070,18080,18050,1129
|
|
20241107,143400,5691637350,18070,18060,18090,18060,2425
|
|
20241107,143300,5647834980,18100,18050,18100,18050,1027
|
|
20241107,143200,5629288820,18060,18040,18070,18040,1234
|
|
20241107,143100,5607012180,18040,18050,18060,18040,1611
|
|
20241107,143000,5577935350,18060,18050,18060,18040,1154
|
|
20241107,142900,5557110180,18060,18040,18060,18040,1143
|
|
20241107,142800,5536484800,18040,18060,18060,18040,1670
|
|
20241107,142700,5506346270,18050,18050,18080,18050,1513
|
|
20241107,142600,5479035380,18050,18050,18060,18050,1335
|
|
20241107,142500,5454938170,18050,18060,18090,18050,1105
|
|
20241107,142400,5434983000,18050,18050,18060,18050,1828
|
|
20241107,142300,5401986390,18050,18060,18060,18050,1789
|
|
20241107,142200,5369680450,18060,18070,18080,18060,1068
|
|
20241107,142100,5350379450,18070,18060,18090,18060,933
|
|
20241107,142000,5333521800,18060,18060,18070,18060,1472
|
|
20241107,141900,5306937060,18060,18060,18070,18050,1695
|
|
20241107,141800,5276327030,18060,18060,18070,18060,823
|
|
20241107,141700,5261463320,18060,18080,18080,18060,1361
|
|
20241107,141600,5236880830,18070,18070,18080,18070,1897
|
|
20241107,141500,5202601720,18080,18080,18100,18070,1668
|
|
20241107,141400,5172442920,18080,18090,18090,18070,1403
|
|
20241107,141300,5147072660,18090,18090,18110,18080,1759
|
|
20241107,141200,5115242510,18090,18070,18120,18070,1353
|
|
20241107,141100,5090767890,18080,18070,18090,18070,1049
|
|
20241107,141000,5071804690,18070,18070,18090,18070,1668
|
|
20241107,140900,5041652580,18090,18100,18110,18090,1616
|
|
20241107,140800,5012407940,18100,18070,18120,18070,1534
|
|
20241107,140700,4984657000,18070,18080,18090,18070,1201
|
|
20241107,140600,4962949140,18090,18070,18090,18070,2139
|
|
20241107,140500,4924288370,18070,18080,18090,18070,881
|
|
20241107,140400,4908368430,18080,18080,18090,18070,1425
|
|
20241107,140300,4882612660,18090,18080,18090,18070,1241
|
|
20241107,140200,4860177770,18080,18070,18090,18070,1315
|
|
20241107,140100,4836402930,18090,18060,18100,18060,1615
|
|
20241107,140000,4807204410,18070,18060,18070,18050,1305
|
|
20241107,135900,4783633050,18060,18060,18070,18060,1272
|
|
20241107,135800,4760660080,18060,18060,18070,18060,1509
|
|
20241107,135700,4733404280,18060,18070,18070,18060,1344
|
|
20241107,135600,4709125690,18070,18070,18080,18060,1078
|
|
20241107,135500,4689648520,18070,18100,18100,18070,1542
|
|
20241107,135400,4661767180,18090,18080,18090,18070,1403
|
|
20241107,135300,4636399750,18080,18080,18090,18080,1716
|
|
20241107,135200,4605372680,18080,18090,18100,18080,685
|
|
20241107,135100,4592983310,18090,18110,18120,18090,1597
|
|
20241107,135000,4564091990,18090,18100,18120,18090,1238
|
|
20241107,134900,4541691240,18120,18090,18120,18090,1225
|
|
20241107,134800,4519527710,18100,18100,18130,18090,1186
|
|
20241107,134700,4498062220,18100,18120,18130,18100,1284
|
|
20241107,134600,4474803890,18120,18130,18140,18120,1400
|
|
20241107,134500,4449428520,18130,18100,18150,18100,1239
|
|
20241107,134400,4426978960,18100,18140,18150,18090,1424
|
|
20241107,134300,4401200160,18120,18100,18120,18090,2338
|
|
20241107,134200,4358891800,18090,18100,18110,18090,1751
|
|
20241107,134100,4327211160,18100,18100,18110,18090,866
|
|
20241107,134000,4311541280,18090,18110,18120,18090,2441
|
|
20241107,133900,4267358690,18120,18100,18150,18090,1467
|
|
20241107,133800,4240805920,18110,18110,18150,18100,1669
|
|
20241107,133700,4210583380,18120,18100,18120,18100,886
|
|
20241107,133600,4194537830,18110,18120,18130,18100,2388
|
|
20241107,133500,4151286210,18120,18130,18130,18110,1499
|
|
20241107,133400,4124135040,18110,18130,18130,18110,1565
|
|
20241107,133300,4095777100,18130,18130,18130,18120,1451
|
|
20241107,133200,4069473250,18130,18140,18150,18130,2049
|
|
20241107,133100,4032314580,18140,18140,18160,18140,1646
|
|
20241107,133000,4002451920,18150,18140,18160,18140,1179
|
|
20241107,132900,3981061410,18140,18150,18160,18140,1187
|
|
20241107,132800,3959521890,18160,18150,18170,18140,2644
|
|
20241107,132700,3911528310,18150,18170,18170,18150,1264
|
|
20241107,132600,3888586130,18150,18150,18150,18140,1119
|
|
20241107,132500,3868278750,18150,18160,18180,18150,2077
|
|
20241107,132400,3830569070,18170,18160,18170,18160,1592
|
|
20241107,132300,3801655810,18160,18180,18180,18160,1492
|
|
20241107,132200,3774555360,18180,18160,18190,18160,1250
|
|
20241107,132100,3751854460,18160,18150,18190,18150,1289
|
|
20241107,132000,3728443600,18160,18140,18160,18140,2291
|
|
20241107,131900,3686872770,18140,18140,18150,18130,916
|
|
20241107,131800,3670251620,18150,18150,18160,18130,3155
|
|
20241107,131700,3613004770,18150,18160,18160,18150,1341
|
|
20241107,131600,3588663600,18150,18180,18190,18150,2107
|
|
20241107,131500,3550400480,18180,18160,18190,18150,1256
|
|
20241107,131400,3527589090,18160,18150,18170,18140,1716
|
|
20241107,131300,3496440790,18160,18150,18180,18140,1624
|
|
20241107,131200,3466962130,18150,18160,18180,18140,2461
|
|
20241107,131100,3422277640,18170,18200,18210,18160,2430
|
|
20241107,131000,3378122550,18200,18210,18210,18180,2051
|
|
20241107,130900,3340798550,18210,18210,18210,18200,1364
|
|
20241107,130800,3315967540,18210,18210,18210,18180,3201
|
|
20241107,130700,3257707740,18220,18240,18240,18220,1620
|
|
20241107,130600,3228188800,18240,18220,18260,18220,2509
|
|
20241107,130500,3182426820,18220,18280,18280,18220,8831
|
|
20241107,130400,3021157760,18280,18290,18300,18280,4216
|
|
20241107,130300,2944053920,18290,18320,18320,18290,4936
|
|
20241107,130200,2853702440,18330,18360,18360,18320,5697
|
|
20241107,130100,2749186510,18370,18390,18390,18360,2422
|
|
20241107,130000,2704690790,18380,18380,18390,18380,40
|
|
20241107,125900,2703955440,18380,18390,18390,18380,147
|
|
20241107,125800,2701252160,18390,18390,18400,18390,2479
|
|
20241107,125700,2655663330,18390,18400,18400,18390,153
|
|
20241107,125600,2652848210,18400,18390,18400,18390,35
|
|
20241107,125500,2652204230,18390,18390,18400,18390,70
|
|
20241107,125400,2650916420,18390,18400,18410,18390,143
|
|
20241107,125300,2648285010,18400,18410,18410,18400,68
|
|
20241107,125200,2647033750,18400,18400,18410,18400,18
|
|
20241107,125100,2646702540,18410,18400,18410,18400,969
|
|
20241107,125000,2628868520,18400,18400,18410,18400,315
|
|
20241107,124900,2623072250,18410,18400,18410,18400,45
|
|
20241107,124800,2622244180,18410,18410,18410,18400,255
|
|
20241107,124700,2617551770,18400,18400,18410,18400,244
|
|
20241107,124600,2613060540,18400,18400,18410,18400,284
|
|
20241107,124500,2607834860,18400,18400,18400,18390,262
|
|
20241107,124400,2603014300,18390,18400,18400,18390,43
|
|
20241107,124300,2602223150,18390,18390,18400,18390,21
|
|
20241107,124200,2601836930,18390,18380,18390,18380,46
|
|
20241107,124100,2600991060,18380,18390,18400,18380,201
|
|
20241107,124000,2597292880,18390,18380,18410,18380,1088
|
|
20241107,123900,2577273830,18380,18380,18390,18380,72
|
|
20241107,123800,2575950260,18380,18370,18390,18370,39
|
|
20241107,123700,2575233160,18370,18390,18400,18370,1030
|
|
20241107,123600,2556297520,18390,18390,18400,18390,62
|
|
20241107,123500,2555156890,18390,18400,18400,18390,35
|
|
20241107,123400,2554512990,18390,18390,18400,18390,70
|
|
20241107,123300,2553225130,18390,18390,18400,18390,66
|
|
20241107,123200,2552011160,18390,18390,18400,18390,61
|
|
20241107,123100,2550889030,18390,18390,18410,18390,56
|
|
20241107,123000,2549858480,18400,18400,18410,18400,23
|
|
20241107,122900,2549435080,18400,18400,18410,18390,50
|
|
20241107,122800,2548515170,18390,18390,18410,18390,88
|
|
20241107,122700,2546896270,18390,18390,18400,18390,34
|
|
20241107,122600,2546270760,18390,18380,18390,18380,35
|
|
20241107,122500,2545627340,18380,18410,18410,18380,579
|
|
20241107,122400,2534977520,18420,18400,18420,18400,159
|
|
20241107,122300,2532051580,18400,18410,18420,18400,300
|
|
20241107,122200,2526531510,18400,18410,18420,18400,149
|
|
20241107,122100,2523787900,18420,18410,18420,18410,121
|
|
20241107,122000,2521559990,18410,18410,18420,18410,22
|
|
20241107,121900,2521154960,18410,18440,18450,18410,1819
|
|
20241107,121800,2487616020,18430,18420,18440,18410,697
|
|
20241107,121700,2474774960,18420,18400,18420,18400,1403
|
|
20241107,121600,2448954820,18390,18380,18390,18370,371
|
|
20241107,121500,2442133600,18370,18380,18390,18370,175
|
|
20241107,121400,2438917070,18380,18380,18380,18370,105
|
|
20241107,121300,2436987180,18370,18370,18380,18360,33
|
|
20241107,121200,2436380940,18370,18370,18390,18360,47
|
|
20241107,121100,2435517410,18370,18370,18380,18350,3319
|
|
20241107,121000,2374545990,18360,18370,18380,18350,582
|
|
20241107,120900,2363854580,18370,18340,18370,18340,2205
|
|
20241107,120800,2323359940,18340,18330,18340,18330,25
|
|
20241107,120700,2322901660,18330,18330,18360,18330,1226
|
|
20241107,120600,2300413560,18330,18340,18340,18330,35
|
|
20241107,120500,2299771810,18330,18330,18340,18330,463
|
|
20241107,120400,2291282250,18340,18330,18340,18330,10
|
|
20241107,120300,2291098900,18330,18330,18350,18330,75
|
|
20241107,120200,2289723320,18330,18350,18360,18330,1595
|
|
20241107,120100,2260462010,18370,18350,18370,18350,143
|
|
20241107,120000,2257836720,18350,18360,18360,18350,422
|
|
20241107,115900,2250089370,18360,18330,18360,18330,891
|
|
20241107,115800,2233745190,18330,18340,18350,18330,19
|
|
20241107,115700,2233396780,18350,18340,18350,18340,202
|
|
20241107,115600,2229691880,18340,18340,18350,18340,96
|
|
20241107,115500,2227931220,18340,18350,18350,18330,56
|
|
20241107,115400,2226903800,18340,18350,18350,18340,705
|
|
20241107,115300,2213973760,18350,18350,18360,18340,520
|
|
20241107,115200,2204430730,18350,18350,18360,18350,151
|
|
20241107,115100,2201658680,18360,18340,18360,18340,369
|
|
20241107,115000,2194887430,18340,18360,18360,18340,247
|
|
20241107,114900,2190353910,18350,18340,18360,18340,61
|
|
20241107,114800,2189234100,18340,18340,18360,18340,437
|
|
20241107,114700,2181214600,18350,18360,18360,18340,391
|
|
20241107,114600,2174039070,18360,18350,18370,18350,177
|
|
20241107,114500,2170787950,18360,18350,18370,18350,171
|
|
20241107,114400,2167648590,18340,18340,18360,18340,117
|
|
20241107,114300,2165500630,18360,18350,18360,18340,291
|
|
20241107,114200,2160159010,18350,18340,18360,18340,140
|
|
20241107,114100,2157589720,18340,18350,18350,18340,275
|
|
20241107,114000,2152544570,18340,18330,18340,18330,141
|
|
20241107,113900,2149958870,18350,18330,18350,18330,173
|
|
20241107,113800,2146784640,18330,18340,18340,18330,141
|
|
20241107,113700,2144199470,18350,18360,18360,18350,393
|
|
20241107,113600,2136986200,18360,18360,18360,18350,121
|
|
20241107,113500,2134764920,18370,18350,18370,18350,208
|
|
20241107,113400,2130945410,18360,18350,18360,18350,482
|
|
20241107,113300,2122098570,18360,18340,18360,18330,368
|
|
20241107,113200,2115347580,18330,18310,18340,18310,639
|
|
20241107,113100,2103630520,18310,18320,18340,18310,92
|
|
20241107,113000,2101943760,18340,18320,18340,18310,177
|
|
20241107,112900,2098698450,18310,18310,18330,18300,874
|
|
20241107,112800,2082696480,18300,18300,18310,18290,159
|
|
20241107,112700,2079785920,18290,18290,18300,18290,255
|
|
20241107,112600,2075119610,18310,18290,18310,18290,135
|
|
20241107,112500,2072648120,18290,18290,18310,18290,123
|
|
20241107,112400,2070396930,18310,18290,18310,18290,172
|
|
20241107,112300,2067248840,18310,18310,18310,18290,114
|
|
20241107,112200,2065161660,18310,18310,18310,18280,242
|
|
20241107,112100,2060731780,18310,18280,18310,18280,178
|
|
20241107,112000,2057474720,18310,18290,18310,18280,229
|
|
20241107,111900,2053284870,18280,18300,18310,18280,103
|
|
20241107,111800,2051400260,18310,18280,18310,18280,217
|
|
20241107,111700,2047430960,18270,18270,18280,18270,847
|
|
20241107,111600,2031955460,18270,18280,18290,18270,1088
|
|
20241107,111500,2012066780,18290,18300,18300,18280,347
|
|
20241107,111400,2005720300,18300,18290,18310,18290,86
|
|
20241107,111300,2004145820,18290,18310,18310,18290,140
|
|
20241107,111200,2001584970,18310,18320,18320,18290,866
|
|
20241107,111100,1985730740,18320,18330,18340,18320,280
|
|
20241107,111000,1980599600,18340,18330,18350,18330,592
|
|
20241107,110900,1969741740,18330,18340,18340,18320,133
|
|
20241107,110800,1967303010,18330,18330,18330,18320,224
|
|
20241107,110700,1963197310,18320,18320,18330,18320,152
|
|
20241107,110600,1960411900,18320,18300,18320,18300,359
|
|
20241107,110500,1953837870,18310,18310,18310,18300,317
|
|
20241107,110400,1948034800,18300,18270,18310,18270,3013
|
|
20241107,110300,1892915100,18280,18270,18280,18270,839
|
|
20241107,110200,1877585130,18280,18270,18280,18260,1002
|
|
20241107,110100,1859281420,18270,18270,18270,18260,108
|
|
20241107,110000,1857308280,18260,18270,18280,18260,249
|
|
20241107,105900,1852758290,18270,18270,18280,18240,148
|
|
20241107,105800,1850053940,18270,18260,18270,18260,264
|
|
20241107,105700,1845230780,18260,18230,18280,18230,59
|
|
20241107,105600,1844152890,18230,18270,18280,18230,240
|
|
20241107,105500,1839767400,18270,18230,18280,18230,189
|
|
20241107,105400,1836319710,18270,18230,18280,18230,437
|
|
20241107,105300,1828347210,18240,18230,18270,18230,54
|
|
20241107,105200,1827362680,18230,18250,18280,18230,871
|
|
20241107,105100,1811466900,18260,18260,18260,18250,374
|
|
20241107,105000,1804640860,18270,18260,18270,18260,121
|
|
20241107,104900,1802430700,18270,18260,18270,18240,98
|
|
20241107,104800,1800641110,18270,18240,18280,18240,127
|
|
20241107,104700,1798320880,18280,18270,18280,18260,231
|
|
20241107,104600,1794099810,18270,18260,18270,18240,59
|
|
20241107,104500,1793021920,18270,18260,18270,18220,543
|
|
20241107,104400,1783122160,18250,18280,18280,18250,304
|
|
20241107,104300,1777571140,18280,18270,18280,18240,167
|
|
20241107,104200,1774518670,18270,18280,18280,18240,237
|
|
20241107,104100,1770187900,18260,18250,18260,18250,114
|
|
20241107,104000,1768106280,18260,18240,18260,18230,213
|
|
20241107,103900,1764218570,18250,18260,18260,18250,296
|
|
20241107,103800,1758816170,18260,18260,18280,18260,434
|
|
20241107,103700,1750889410,18260,18280,18280,18250,949
|
|
20241107,103600,1733563800,18280,18270,18280,18250,179
|
|
20241107,103500,1730292050,18280,18260,18280,18250,495
|
|
20241107,103400,1721252370,18260,18280,18280,18260,369
|
|
20241107,103300,1714511590,18260,18280,18280,18260,208
|
|
20241107,103200,1710710760,18280,18280,18280,18280,123
|
|
20241107,103100,1708462320,18260,18280,18280,18260,221
|
|
20241107,103000,1704423840,18280,18260,18280,18260,155
|
|
20241107,102900,1701590520,18280,18280,18280,18260,92
|
|
20241107,102800,1699909060,18260,18270,18280,18250,146
|
|
20241107,102700,1697241350,18270,18260,18280,18250,149
|
|
20241107,102600,1694520290,18280,18270,18280,18270,143
|
|
20241107,102500,1691906450,18260,18270,18280,18260,294
|
|
20241107,102400,1686536940,18270,18270,18280,18260,633
|
|
20241107,102300,1674975990,18270,18270,18270,18270,642
|
|
20241107,102200,1663246650,18270,18260,18270,18260,59
|
|
20241107,102100,1662168790,18270,18270,18270,18260,137
|
|
20241107,102000,1659665810,18250,18260,18270,18250,173
|
|
20241107,101900,1656507120,18280,18280,18280,18260,195
|
|
20241107,101800,1652944220,18250,18270,18280,18250,276
|
|
20241107,101700,1647902350,18250,18270,18280,18250,488
|
|
20241107,101600,1638986330,18260,18260,18270,18260,1010
|
|
20241107,101500,1620541800,18260,18270,18270,18260,734
|
|
20241107,101400,1607137970,18270,18270,18270,18260,181
|
|
20241107,101300,1603831330,18270,18280,18280,18270,206
|
|
20241107,101200,1600067460,18280,18250,18290,18250,1376
|
|
20241107,101100,1574923850,18260,18270,18270,18240,1795
|
|
20241107,101000,1542157560,18270,18270,18280,18260,2380
|
|
20241107,100900,1498677060,18280,18240,18280,18230,1118
|
|
20241107,100800,1478263020,18250,18250,18260,18240,88
|
|
20241107,100700,1476657030,18250,18270,18270,18250,246
|
|
20241107,100600,1472165330,18280,18270,18280,18250,571
|
|
20241107,100500,1461738640,18260,18240,18260,18240,219
|
|
20241107,100400,1457743400,18260,18270,18270,18240,700
|
|
20241107,100300,1444969050,18270,18160,18270,18160,913
|
|
20241107,100200,1428337670,18200,18190,18200,18160,1360
|
|
20241107,100100,1403626590,18180,18170,18180,18170,146
|
|
20241107,100000,1400972870,18150,18180,18190,18150,112
|
|
20241107,095900,1398936250,18180,18150,18180,18150,73
|
|
20241107,095800,1397611150,18150,18090,18150,18090,570
|
|
20241107,095700,1387284280,18080,18120,18120,18080,511
|
|
20241107,095600,1378037850,18120,18120,18120,18090,107
|
|
20241107,095500,1376100520,18120,18090,18120,18080,299
|
|
20241107,095400,1370689390,18080,18090,18090,18080,139
|
|
20241107,095300,1368175490,18090,18110,18110,18090,811
|
|
20241107,095200,1353491010,18110,18100,18120,18100,239
|
|
20241107,095100,1349163700,18100,18090,18120,18090,508
|
|
20241107,095000,1339972730,18090,18080,18090,18070,427
|
|
20241107,094900,1332255690,18080,18080,18080,18070,449
|
|
20241107,094800,1324141600,18070,18090,18090,18070,72
|
|
20241107,094700,1322840460,18090,18080,18090,18080,280
|
|
20241107,094600,1317777470,18080,18070,18080,18070,88
|
|
20241107,094500,1316187250,18080,18080,18080,18070,443
|
|
20241107,094400,1308182180,18080,18080,18080,18080,17
|
|
20241107,094300,1307874820,18080,18080,18080,18080,50
|
|
20241107,094200,1306970820,18070,18090,18090,18070,108
|
|
20241107,094100,1305019080,18090,18070,18090,18050,2350
|
|
20241107,094000,1262568640,18070,18060,18080,18060,802
|
|
20241107,093900,1248082580,18060,18100,18100,18060,1992
|
|
20241107,093800,1212075650,18100,18120,18120,18100,458
|
|
20241107,093700,1203785710,18110,18120,18150,18110,127
|
|
20241107,093600,1201485280,18130,18140,18140,18130,55
|
|
20241107,093500,1200487630,18110,18100,18140,18100,1057
|
|
20241107,093400,1181344230,18100,18140,18140,18100,1596
|
|
20241107,093300,1152443270,18140,18130,18140,18120,495
|
|
20241107,093200,1143466030,18130,18140,18140,18130,12
|
|
20241107,093100,1143248460,18140,18120,18150,18110,147
|
|
20241107,093000,1140585070,18110,18150,18150,18110,143
|
|
20241107,092900,1137993340,18150,18150,18160,18120,208
|
|
20241107,092800,1134221660,18180,18150,18190,18150,764
|
|
20241107,092700,1120353910,18160,18180,18180,18160,226
|
|
20241107,092600,1116249730,18160,18160,18210,18150,1377
|
|
20241107,092500,1091252740,18220,18240,18240,18160,1204
|
|
20241107,092400,1069344030,18240,18210,18250,18190,107
|
|
20241107,092300,1067396980,18200,18220,18250,18190,1237
|
|
20241107,092200,1044860880,18210,18170,18210,18170,1930
|
|
20241107,092100,1009745210,18170,18210,18210,18150,5353
|
|
20241107,092000,912339150,18210,18180,18220,18180,890
|
|
20241107,091900,896143170,18190,18210,18230,18190,363
|
|
20241107,091800,889531650,18180,18200,18230,18180,554
|
|
20241107,091700,879449050,18200,18120,18200,18080,877
|
|
20241107,091600,863529480,18120,18080,18220,18070,2261
|
|
20241107,091500,822501850,18110,18080,18110,18070,919
|
|
20241107,091400,805890830,18070,18080,18090,18070,2528
|
|
20241107,091300,760191390,18090,18100,18100,18070,2626
|
|
20241107,091200,712711520,18090,18080,18090,18070,3364
|
|
20241107,091100,651896280,18090,18100,18150,18090,1759
|
|
20241107,091000,620033510,18110,18110,18110,18100,848
|
|
20241107,090900,604682860,18140,18070,18140,18070,631
|
|
20241107,090800,593258800,18080,18050,18080,18050,2248
|
|
20241107,090700,552674630,18050,18070,18070,18050,742
|
|
20241107,090600,539278910,18080,18110,18110,18040,3478
|
|
20241107,090500,476386060,18110,18150,18160,18100,5700
|
|
20241107,090400,373039220,18160,18200,18200,18160,3432
|
|
20241107,090300,310653380,18200,18190,18220,18180,2518
|
|
20241107,090200,264820270,18180,18180,18200,18180,2530
|
|
20241107,090100,218812980,18190,18250,18250,18190,5508
|
|
20241107,090000,118469970,18310,18290,18310,18230,6456
|