590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,184700,8804891950,18140,18140,18140,18140,31255
|
|
20241118,184600,8804891950,18140,18140,18140,18140,0
|
|
20241118,184500,8804891950,18140,18140,18140,18140,0
|
|
20241118,184400,8804891950,18140,18140,18140,18140,0
|
|
20241118,184300,8804891950,18140,18140,18140,18140,0
|
|
20241118,184200,8804891950,18140,18140,18140,18140,0
|
|
20241118,184100,8804891950,18140,18140,18140,18140,0
|
|
20241118,184000,8804891950,18140,18140,18140,18140,0
|
|
20241118,183900,8804891950,18140,18140,18140,18140,0
|
|
20241118,183800,8804891950,18140,18140,18140,18140,0
|
|
20241118,183700,8804891950,18140,18140,18140,18140,0
|
|
20241118,183600,8804891950,18140,18140,18140,18140,0
|
|
20241118,183500,8804891950,18140,18140,18140,18140,0
|
|
20241118,183400,8804891950,18140,18140,18140,18140,0
|
|
20241118,183300,8804891950,18140,18140,18140,18140,0
|
|
20241118,183200,8804891950,18140,18140,18140,18140,0
|
|
20241118,183100,8804891950,18140,18140,18140,18140,0
|
|
20241118,183000,8804891950,18140,18140,18140,18140,0
|
|
20241118,182900,8804891950,18140,18140,18140,18140,0
|
|
20241118,182800,8804891950,18140,18140,18140,18140,0
|
|
20241118,182700,8804891950,18140,18140,18140,18140,0
|
|
20241118,182600,8804891950,18140,18140,18140,18140,0
|
|
20241118,182500,8804891950,18140,18140,18140,18140,0
|
|
20241118,182400,8804891950,18140,18140,18140,18140,0
|
|
20241118,182300,8804891950,18140,18140,18140,18140,0
|
|
20241118,182200,8804891950,18140,18140,18140,18140,0
|
|
20241118,182100,8804891950,18140,18140,18140,18140,0
|
|
20241118,182000,8804891950,18140,18140,18140,18140,0
|
|
20241118,181900,8804891950,18140,18140,18140,18140,0
|
|
20241118,181800,8804891950,18140,18140,18140,18140,0
|
|
20241118,181700,8804891950,18140,18140,18140,18140,31255
|
|
20241118,181600,8804891950,18140,18140,18140,18140,0
|
|
20241118,181500,8804891950,18140,18140,18140,18140,0
|
|
20241118,181400,8804891950,18140,18140,18140,18140,0
|
|
20241118,181300,8804891950,18140,18140,18140,18140,0
|
|
20241118,181200,8804891950,18140,18140,18140,18140,0
|
|
20241118,181100,8804891950,18140,18140,18140,18140,0
|
|
20241118,181000,8804891950,18140,18140,18140,18140,0
|
|
20241118,180900,8804891950,18140,18140,18140,18140,0
|
|
20241118,180800,8804891950,18140,18140,18140,18140,0
|
|
20241118,180700,8804891950,18140,18140,18140,18140,0
|
|
20241118,180600,8804891950,18140,18140,18140,18140,0
|
|
20241118,180500,8804891950,18140,18140,18140,18140,0
|
|
20241118,180400,8804891950,18140,18140,18140,18140,0
|
|
20241118,180300,8804891950,18140,18140,18140,18140,0
|
|
20241118,180200,8804891950,18140,18140,18140,18140,0
|
|
20241118,180100,8804891950,18140,18140,18140,18140,0
|
|
20241118,180000,8804891950,18140,18140,18140,18140,0
|
|
20241118,175900,8804891950,18140,18140,18140,18140,0
|
|
20241118,175800,8804891950,18140,18140,18140,18140,0
|
|
20241118,175700,8804891950,18140,18140,18140,18140,0
|
|
20241118,175600,8804891950,18140,18140,18140,18140,0
|
|
20241118,175500,8804891950,18140,18140,18140,18140,0
|
|
20241118,175400,8804891950,18140,18140,18140,18140,0
|
|
20241118,175300,8804891950,18140,18140,18140,18140,0
|
|
20241118,175200,8804891950,18140,18140,18140,18140,0
|
|
20241118,175100,8804891950,18140,18140,18140,18140,0
|
|
20241118,175000,8804891950,18140,18140,18140,18140,0
|
|
20241118,174900,8804891950,18140,18140,18140,18140,0
|
|
20241118,174800,8804891950,18140,18140,18140,18140,0
|
|
20241118,174700,8804891950,18140,18140,18140,18140,31255
|
|
20241118,174600,8804891950,18140,18140,18140,18140,0
|
|
20241118,174500,8804891950,18140,18140,18140,18140,0
|
|
20241118,174400,8804891950,18140,18140,18140,18140,0
|
|
20241118,174300,8804891950,18140,18140,18140,18140,0
|
|
20241118,174200,8804891950,18140,18140,18140,18140,0
|
|
20241118,174100,8804891950,18140,18140,18140,18140,0
|
|
20241118,174000,8804891950,18140,18140,18140,18140,0
|
|
20241118,173900,8804891950,18140,18140,18140,18140,0
|
|
20241118,173800,8804891950,18140,18140,18140,18140,0
|
|
20241118,173700,8804891950,18140,18140,18140,18140,0
|
|
20241118,173600,8804891950,18140,18140,18140,18140,0
|
|
20241118,173500,8804891950,18140,18140,18140,18140,0
|
|
20241118,173400,8804891950,18140,18140,18140,18140,0
|
|
20241118,173300,8804891950,18140,18140,18140,18140,0
|
|
20241118,173200,8804891950,18140,18140,18140,18140,0
|
|
20241118,173100,8804891950,18140,18140,18140,18140,0
|
|
20241118,173000,8804891950,18140,18140,18140,18140,0
|
|
20241118,172900,8804891950,18140,18140,18140,18140,0
|
|
20241118,172800,8804891950,18140,18140,18140,18140,0
|
|
20241118,172700,8804891950,18140,18140,18140,18140,0
|
|
20241118,172600,8804891950,18140,18140,18140,18140,0
|
|
20241118,172500,8804891950,18140,18140,18140,18140,0
|
|
20241118,172400,8804891950,18140,18140,18140,18140,0
|
|
20241118,172300,8804891950,18140,18140,18140,18140,0
|
|
20241118,172200,8804891950,18140,18140,18140,18140,0
|
|
20241118,172100,8804891950,18140,18140,18140,18140,0
|
|
20241118,172000,8804891950,18140,18140,18140,18140,0
|
|
20241118,171900,8804891950,18140,18140,18140,18140,0
|
|
20241118,171800,8804891950,18140,18140,18140,18140,0
|
|
20241118,171700,8804891950,18140,18140,18140,18140,31255
|
|
20241118,171600,8804891950,18140,18140,18140,18140,0
|
|
20241118,171500,8804891950,18140,18140,18140,18140,0
|
|
20241118,171400,8804891950,18140,18140,18140,18140,0
|
|
20241118,171300,8804891950,18140,18140,18140,18140,0
|
|
20241118,171200,8804891950,18140,18140,18140,18140,0
|
|
20241118,171100,8804891950,18140,18140,18140,18140,0
|
|
20241118,171000,8804891950,18140,18140,18140,18140,0
|
|
20241118,170900,8804891950,18140,18140,18140,18140,0
|
|
20241118,170800,8804891950,18140,18140,18140,18140,0
|
|
20241118,170700,8804891950,18140,18140,18140,18140,0
|
|
20241118,170600,8804891950,18140,18140,18140,18140,0
|
|
20241118,170500,8804891950,18140,18140,18140,18140,0
|
|
20241118,170400,8804891950,18140,18140,18140,18140,0
|
|
20241118,170300,8804891950,18140,18140,18140,18140,0
|
|
20241118,170200,8804891950,18140,18140,18140,18140,0
|
|
20241118,170100,8804891950,18140,18140,18140,18140,0
|
|
20241118,170000,8804891950,18140,18140,18140,18140,0
|
|
20241118,165900,8804891950,18140,18140,18140,18140,0
|
|
20241118,165800,8804891950,18140,18140,18140,18140,0
|
|
20241118,165700,8804891950,18140,18140,18140,18140,0
|
|
20241118,165600,8804891950,18140,18140,18140,18140,0
|
|
20241118,165500,8804891950,18140,18140,18140,18140,0
|
|
20241118,165400,8804891950,18140,18140,18140,18140,0
|
|
20241118,165300,8804891950,18140,18140,18140,18140,0
|
|
20241118,165200,8804891950,18140,18140,18140,18140,0
|
|
20241118,165100,8804891950,18140,18140,18140,18140,0
|
|
20241118,165000,8804891950,18140,18140,18140,18140,0
|
|
20241118,164900,8804891950,18140,18140,18140,18140,0
|
|
20241118,164800,8804891950,18140,18140,18140,18140,0
|
|
20241118,164700,8804891950,18140,18140,18140,18140,31255
|
|
20241118,164600,8804891950,18140,18140,18140,18140,0
|
|
20241118,164500,8804891950,18140,18140,18140,18140,0
|
|
20241118,164400,8804891950,18140,18140,18140,18140,0
|
|
20241118,164300,8804891950,18140,18140,18140,18140,0
|
|
20241118,164200,8804891950,18140,18140,18140,18140,0
|
|
20241118,164100,8804891950,18140,18140,18140,18140,0
|
|
20241118,164000,8804891950,18140,18140,18140,18140,0
|
|
20241118,163900,8804891950,18140,18140,18140,18140,0
|
|
20241118,163800,8804891950,18140,18140,18140,18140,0
|
|
20241118,163700,8804891950,18140,18140,18140,18140,0
|
|
20241118,163600,8804891950,18140,18140,18140,18140,0
|
|
20241118,163500,8804891950,18140,18140,18140,18140,0
|
|
20241118,163400,8804891950,18140,18140,18140,18140,0
|
|
20241118,163300,8804891950,18140,18140,18140,18140,0
|
|
20241118,163200,8804891950,18140,18140,18140,18140,0
|
|
20241118,163100,8804891950,18140,18140,18140,18140,0
|
|
20241118,163000,8804891950,18140,18140,18140,18140,0
|
|
20241118,162900,8804891950,18140,18140,18140,18140,0
|
|
20241118,162800,8804891950,18140,18140,18140,18140,0
|
|
20241118,162700,8804891950,18140,18140,18140,18140,0
|
|
20241118,162600,8804891950,18140,18140,18140,18140,0
|
|
20241118,162500,8804891950,18140,18140,18140,18140,0
|
|
20241118,162400,8804891950,18140,18140,18140,18140,0
|
|
20241118,162300,8804891950,18140,18140,18140,18140,0
|
|
20241118,162200,8804891950,18140,18140,18140,18140,0
|
|
20241118,162100,8804891950,18140,18140,18140,18140,0
|
|
20241118,162000,8804891950,18140,18140,18140,18140,0
|
|
20241118,161900,8804891950,18140,18140,18140,18140,0
|
|
20241118,161800,8804891950,18140,18140,18140,18140,0
|
|
20241118,161700,8804891950,18140,18140,18140,18140,31255
|
|
20241118,161600,8804891950,18140,18140,18140,18140,0
|
|
20241118,161500,8804891950,18140,18140,18140,18140,0
|
|
20241118,161400,8804891950,18140,18140,18140,18140,0
|
|
20241118,161300,8804891950,18140,18140,18140,18140,0
|
|
20241118,161200,8804891950,18140,18140,18140,18140,0
|
|
20241118,161100,8804891950,18140,18140,18140,18140,0
|
|
20241118,161000,8804891950,18140,18140,18140,18140,0
|
|
20241118,160900,8804891950,18140,18140,18140,18140,0
|
|
20241118,160800,8804891950,18140,18140,18140,18140,0
|
|
20241118,160700,8804891950,18140,18140,18140,18140,0
|
|
20241118,160600,8804891950,18140,18140,18140,18140,0
|
|
20241118,160500,8804891950,18140,18140,18140,18140,0
|
|
20241118,160400,8804891950,18140,18140,18140,18140,0
|
|
20241118,160300,8804891950,18140,18140,18140,18140,0
|
|
20241118,160200,8804891950,18140,18140,18140,18140,0
|
|
20241118,160100,8804891950,18140,18140,18140,18140,0
|
|
20241118,160000,8804891950,18140,18140,18140,18140,0
|
|
20241118,155900,8804891950,18140,18140,18140,18140,0
|
|
20241118,155800,8804891950,18140,18140,18140,18140,0
|
|
20241118,155700,8804891950,18140,18140,18140,18140,0
|
|
20241118,155600,8804891950,18140,18140,18140,18140,0
|
|
20241118,155500,8804891950,18140,18140,18140,18140,0
|
|
20241118,155400,8804891950,18140,18140,18140,18140,0
|
|
20241118,155300,8804891950,18140,18140,18140,18140,0
|
|
20241118,155200,8804891950,18140,18140,18140,18140,0
|
|
20241118,155100,8804891950,18140,18140,18140,18140,0
|
|
20241118,155000,8804891950,18140,18140,18140,18140,0
|
|
20241118,154900,8804891950,18140,18140,18140,18140,0
|
|
20241118,154800,8804891950,18140,18140,18140,18140,0
|
|
20241118,154700,8804891950,18140,18140,18140,18140,31255
|
|
20241118,154600,8804891950,18140,18140,18140,18140,0
|
|
20241118,154500,8804891950,18140,18140,18140,18140,0
|
|
20241118,154400,8804891950,18140,18140,18140,18140,0
|
|
20241118,154300,8804891950,18140,18140,18140,18140,0
|
|
20241118,154200,8804891950,18140,18140,18140,18140,0
|
|
20241118,154100,8804891950,18140,18140,18140,18140,0
|
|
20241118,154000,8804891950,18140,18140,18140,18140,0
|
|
20241118,153900,8804891950,18140,18140,18140,18140,0
|
|
20241118,153800,8804891950,18140,18140,18140,18140,0
|
|
20241118,153700,8804891950,18140,18140,18140,18140,0
|
|
20241118,153600,8804891950,18140,18140,18140,18140,0
|
|
20241118,153500,8804891950,18140,18140,18140,18140,0
|
|
20241118,153400,8804891950,18140,18140,18140,18140,0
|
|
20241118,153300,8804891950,18140,18140,18140,18140,0
|
|
20241118,153200,8804891950,18140,18140,18140,18140,0
|
|
20241118,153100,8804891950,18140,18140,18140,18140,0
|
|
20241118,153000,8804891950,18140,18140,18140,18140,31255
|
|
20241118,152900,8237926250,18090,18090,18090,18090,0
|
|
20241118,152800,8237926250,18090,18090,18090,18090,0
|
|
20241118,152700,8237926250,18090,18090,18090,18090,0
|
|
20241118,152600,8237926250,18090,18090,18090,18090,0
|
|
20241118,152500,8237926250,18090,18090,18090,18090,0
|
|
20241118,152400,8237926250,18090,18090,18090,18090,0
|
|
20241118,152300,8237926250,18090,18090,18090,18090,0
|
|
20241118,152200,8237926250,18090,18090,18090,18090,0
|
|
20241118,152100,8237926250,18090,18090,18090,18090,0
|
|
20241118,152000,8237926250,18090,18090,18090,18090,0
|
|
20241118,151900,8237926250,18090,18110,18110,18090,1483
|
|
20241118,151800,8211081920,18100,18100,18110,18090,741
|
|
20241118,151700,8197668260,18100,18100,18100,18090,781
|
|
20241118,151600,8183534490,18100,18100,18110,18090,793
|
|
20241118,151500,8169181030,18100,18110,18110,18090,450
|
|
20241118,151400,8161038100,18100,18100,18110,18090,920
|
|
20241118,151300,8144393080,18100,18090,18110,18090,6826
|
|
20241118,151200,8020847250,18090,18090,18090,18080,1577
|
|
20241118,151100,7992320510,18090,18090,18090,18070,579
|
|
20241118,151000,7981846650,18080,18070,18080,18070,694
|
|
20241118,150900,7969301370,18070,18080,18080,18070,415
|
|
20241118,150800,7961799860,18070,18080,18080,18070,296
|
|
20241118,150700,7956450090,18070,18080,18090,18070,1251
|
|
20241118,150600,7933831250,18080,18080,18080,18070,497
|
|
20241118,150500,7924847820,18070,18070,18080,18070,35
|
|
20241118,150400,7924215340,18070,18070,18080,18070,329
|
|
20241118,150300,7918267270,18080,18080,18090,18060,4488
|
|
20241118,150200,7837130090,18080,18090,18090,18080,1365
|
|
20241118,150100,7812444680,18080,18080,18090,18080,510
|
|
20241118,150000,7803219170,18090,18090,18090,18080,457
|
|
20241118,145900,7794954960,18090,18090,18090,18080,641
|
|
20241118,145800,7783359750,18090,18080,18090,18080,482
|
|
20241118,145700,7774640880,18090,18090,18090,18080,630
|
|
20241118,145600,7763244430,18090,18090,18100,18090,2517
|
|
20241118,145500,7717704290,18090,18090,18100,18080,1653
|
|
20241118,145400,7687801340,18090,18090,18100,18080,1959
|
|
20241118,145300,7652363080,18100,18110,18110,18090,1428
|
|
20241118,145200,7626515580,18100,18100,18110,18090,955
|
|
20241118,145100,7609228860,18100,18090,18100,18080,534
|
|
20241118,145000,7599568560,18090,18080,18090,18080,446
|
|
20241118,144900,7591501110,18080,18090,18090,18080,1501
|
|
20241118,144800,7564361100,18090,18090,18090,18080,146
|
|
20241118,144700,7561720130,18090,18090,18090,18080,196
|
|
20241118,144600,7558174720,18090,18100,18100,18080,3332
|
|
20241118,144500,7497893260,18100,18100,18100,18090,569
|
|
20241118,144400,7487594830,18100,18100,18100,18090,760
|
|
20241118,144300,7473840900,18100,18100,18100,18090,650
|
|
20241118,144200,7462078130,18100,18090,18100,18090,986
|
|
20241118,144100,7444237170,18090,18090,18090,18080,455
|
|
20241118,144000,7436006550,18090,18090,18090,18080,493
|
|
20241118,143900,7427088700,18080,18070,18080,18070,495
|
|
20241118,143800,7418141240,18080,18080,18080,18070,221
|
|
20241118,143700,7414145710,18080,18070,18080,18070,813
|
|
20241118,143600,7399453270,18070,18080,18080,18070,1734
|
|
20241118,143500,7368115680,18080,18070,18080,18060,890
|
|
20241118,143400,7352030910,18070,18070,18070,18060,552
|
|
20241118,143300,7342056360,18060,18070,18070,18060,824
|
|
20241118,143200,7327168850,18060,18070,18070,18060,344
|
|
20241118,143100,7320953010,18060,18070,18070,18060,363
|
|
20241118,143000,7314394340,18060,18060,18070,18060,378
|
|
20241118,142900,7307564340,18060,18060,18070,18060,468
|
|
20241118,142800,7299110130,18070,18070,18070,18060,500
|
|
20241118,142700,7290075240,18070,18060,18070,18060,585
|
|
20241118,142600,7279505530,18070,18070,18070,18060,461
|
|
20241118,142500,7271178330,18070,18060,18070,18060,818
|
|
20241118,142400,7256403880,18070,18060,18070,18060,313
|
|
20241118,142300,7250748400,18050,18050,18060,18050,632
|
|
20241118,142200,7239335230,18050,18060,18060,18050,512
|
|
20241118,142100,7230090510,18050,18050,18050,18040,224
|
|
20241118,142000,7226047800,18050,18050,18060,18040,202
|
|
20241118,141900,7222400380,18050,18050,18050,18040,1590
|
|
20241118,141800,7193702880,18050,18070,18070,18050,1924
|
|
20241118,141700,7158971700,18070,18050,18070,18050,75
|
|
20241118,141600,7157616850,18060,18040,18060,18040,798
|
|
20241118,141500,7143216430,18040,18040,18040,18030,278
|
|
20241118,141400,7138202410,18040,18040,18040,18040,471
|
|
20241118,141300,7129705570,18040,18040,18050,18040,403
|
|
20241118,141200,7122433910,18040,18050,18050,18030,818
|
|
20241118,141100,7107676530,18040,18050,18050,18040,180
|
|
20241118,141000,7104428030,18040,18060,18060,18040,1162
|
|
20241118,140900,7083451500,18070,18080,18080,18060,2039
|
|
20241118,140800,7046615060,18080,18070,18080,18070,1045
|
|
20241118,140700,7027722980,18070,18050,18070,18040,10298
|
|
20241118,140600,6841839650,18050,18020,18050,18020,1997
|
|
20241118,140500,6805821000,18030,18020,18030,18020,560
|
|
20241118,140400,6795727010,18010,18020,18030,18010,146
|
|
20241118,140300,6793095720,18020,18000,18020,17990,1689
|
|
20241118,140200,6762691150,18000,17990,18000,17990,339
|
|
20241118,140100,6756592020,18000,17990,18000,17990,1062
|
|
20241118,140000,6737482900,18000,17990,18000,17990,181
|
|
20241118,135900,6734225570,17990,18000,18000,17990,474
|
|
20241118,135800,6725696820,18000,18000,18000,17990,1298
|
|
20241118,135700,6702333170,17990,17980,18000,17980,235
|
|
20241118,135600,6698105560,17980,17990,17990,17980,718
|
|
20241118,135500,6685193450,17990,17990,18000,17990,733
|
|
20241118,135400,6672004420,18000,18020,18020,18000,1434
|
|
20241118,135300,6646184540,18010,18010,18020,18000,725
|
|
20241118,135200,6633127860,18010,18010,18010,18000,475
|
|
20241118,135100,6624576300,18010,17990,18010,17990,222
|
|
20241118,135000,6620579750,18000,17990,18000,17990,240
|
|
20241118,134900,6616260800,17990,17990,18000,17980,563
|
|
20241118,134800,6606136000,17980,17990,18000,17980,715
|
|
20241118,134700,6593273570,17990,17980,18000,17980,189
|
|
20241118,134600,6589874080,17990,17980,17990,17980,443
|
|
20241118,134500,6581906670,17980,17980,17990,17980,133
|
|
20241118,134400,6579514740,17980,17980,17980,17980,195
|
|
20241118,134300,6576008640,17970,17960,17970,17960,1101
|
|
20241118,134200,6556228940,17950,17960,17960,17950,397
|
|
20241118,134100,6549101780,17960,17960,17960,17950,242
|
|
20241118,134000,6544755720,17950,17950,17960,17950,483
|
|
20241118,133900,6536081490,17960,17950,17960,17950,1962
|
|
20241118,133800,6500849040,17960,17960,17960,17950,321
|
|
20241118,133700,6495084220,17960,17950,17960,17950,131
|
|
20241118,133600,6492732640,17950,17950,17960,17940,337
|
|
20241118,133500,6486683410,17950,17950,17950,17940,515
|
|
20241118,133400,6477442170,17950,17940,17950,17940,246
|
|
20241118,133300,6473026910,17950,17940,17950,17940,394
|
|
20241118,133200,6465957900,17940,17930,17940,17920,1786
|
|
20241118,133100,6433939400,17930,17940,17940,17920,2040
|
|
20241118,133000,6397347970,17950,17950,17950,17940,357
|
|
20241118,132900,6390941310,17950,17950,17950,17940,174
|
|
20241118,132800,6387818580,17950,17960,17960,17940,637
|
|
20241118,132700,6376383360,17950,17940,17960,17940,221
|
|
20241118,132600,6372416920,17940,17940,17940,17930,77
|
|
20241118,132500,6371035640,17930,17950,17950,17930,384
|
|
20241118,132400,6364145750,17940,17950,17960,17940,212
|
|
20241118,132300,6360339600,17950,17940,17950,17930,110
|
|
20241118,132200,6358365580,17930,17930,17940,17910,1405
|
|
20241118,132100,6333183750,17940,17930,17940,17930,93
|
|
20241118,132000,6331516030,17940,17950,17960,17920,1669
|
|
20241118,131900,6301574250,17950,17960,17960,17950,440
|
|
20241118,131800,6293674700,17950,17960,17970,17950,408
|
|
20241118,131700,6286348070,17970,17950,17970,17940,793
|
|
20241118,131600,6272101650,17970,17970,17970,17950,307
|
|
20241118,131500,6266585900,17970,17960,17970,17950,649
|
|
20241118,131400,6254929610,17970,18030,18030,17950,10274
|
|
20241118,131300,6070106860,18030,18020,18030,18010,144
|
|
20241118,131200,6067512060,18020,18010,18020,18010,611
|
|
20241118,131100,6056503840,18010,18010,18020,18010,60
|
|
20241118,131000,6055422880,18020,18020,18020,18010,403
|
|
20241118,130900,6048161300,18020,18020,18020,18010,80
|
|
20241118,130800,6046719800,18010,18020,18020,18010,382
|
|
20241118,130700,6039838370,18020,18030,18030,18010,2064
|
|
20241118,130600,6002657330,18040,18030,18040,18020,341
|
|
20241118,130500,5996508980,18030,18030,18040,18030,561
|
|
20241118,130400,5986392910,18030,18030,18030,18020,89
|
|
20241118,130300,5984788340,18030,18040,18040,18030,52
|
|
20241118,130200,5983850730,18040,18020,18040,18020,969
|
|
20241118,130100,5966389110,18020,18030,18030,18010,571
|
|
20241118,130000,5956101230,18030,18030,18040,18030,345
|
|
20241118,125900,5949880700,18030,18030,18040,18020,508
|
|
20241118,125800,5940724310,18040,18040,18040,18030,512
|
|
20241118,125700,5931489830,18040,18020,18040,18020,186
|
|
20241118,125600,5928135800,18020,18030,18030,18020,331
|
|
20241118,125500,5922170340,18030,18030,18030,18030,305
|
|
20241118,125400,5916671190,18020,18050,18050,18020,4104
|
|
20241118,125300,5842702700,18040,18030,18060,18030,208
|
|
20241118,125200,5838949700,18050,18060,18070,18030,2206
|
|
20241118,125100,5799140780,18060,18070,18070,18060,231
|
|
20241118,125000,5794968420,18070,18070,18070,18060,250
|
|
20241118,124900,5790451420,18070,18070,18070,18050,286
|
|
20241118,124800,5785284820,18070,18060,18070,18060,472
|
|
20241118,124700,5776759820,18060,18060,18060,18050,581
|
|
20241118,124600,5766267100,18070,18080,18080,18060,900
|
|
20241118,124500,5750008450,18080,18070,18080,18070,401
|
|
20241118,124400,5742760370,18080,18070,18080,18070,307
|
|
20241118,124300,5737211300,18070,18070,18070,18060,580
|
|
20241118,124200,5726731700,18070,18070,18070,18070,148
|
|
20241118,124100,5724057340,18070,18070,18070,18060,349
|
|
20241118,124000,5717752910,18070,18070,18070,18070,328
|
|
20241118,123900,5711825950,18070,18080,18080,18060,76
|
|
20241118,123800,5710452950,18070,18080,18080,18060,460
|
|
20241118,123700,5702140200,18080,18080,18080,18060,432
|
|
20241118,123600,5694331110,18080,18070,18080,18070,200
|
|
20241118,123500,5690716870,18070,18060,18070,18060,283
|
|
20241118,123400,5685603920,18060,18070,18070,18060,663
|
|
20241118,123300,5673628040,18070,18070,18070,18060,500
|
|
20241118,123200,5664594940,18070,18070,18080,18070,595
|
|
20241118,123100,5653842510,18080,18090,18090,18070,807
|
|
20241118,123000,5639258330,18080,18080,18080,18070,120
|
|
20241118,122900,5637088750,18070,18070,18080,18070,315
|
|
20241118,122800,5631395900,18070,18060,18070,18060,314
|
|
20241118,122700,5625724290,18070,18070,18070,18060,269
|
|
20241118,122600,5620863570,18070,18070,18070,18070,122
|
|
20241118,122500,5618659030,18070,18060,18070,18060,192
|
|
20241118,122400,5615190950,18050,18060,18070,18050,840
|
|
20241118,122300,5600022490,18060,18060,18060,18040,2191
|
|
20241118,122200,5560481570,18060,18080,18080,18060,893
|
|
20241118,122100,5544351120,18080,18090,18090,18080,369
|
|
20241118,122000,5537677470,18080,18080,18080,18080,908
|
|
20241118,121900,5521260830,18080,18080,18090,18070,603
|
|
20241118,121800,5510358600,18090,18080,18090,18080,1120
|
|
20241118,121700,5490107250,18080,18090,18100,18080,159
|
|
20241118,121600,5487230800,18100,18100,18100,18080,293
|
|
20241118,121500,5481927930,18100,18080,18100,18070,868
|
|
20241118,121400,5466234390,18080,18090,18090,18070,746
|
|
20241118,121300,5452751030,18080,18070,18090,18070,197
|
|
20241118,121200,5449188110,18080,18080,18090,18080,273
|
|
20241118,121100,5444252260,18080,18090,18090,18030,3633
|
|
20241118,121000,5378643550,18080,18080,18090,18080,1483
|
|
20241118,120900,5351817350,18090,18100,18100,18090,1354
|
|
20241118,120800,5327321580,18100,18090,18100,18090,233
|
|
20241118,120700,5323105800,18090,18090,18100,18090,615
|
|
20241118,120600,5311979990,18090,18080,18090,18080,1048
|
|
20241118,120500,5293029220,18090,18090,18100,18090,61
|
|
20241118,120400,5291925440,18090,18090,18110,18080,673
|
|
20241118,120300,5279752960,18080,18090,18090,18080,609
|
|
20241118,120200,5268738050,18100,18100,18100,18100,117
|
|
20241118,120100,5266620350,18100,18110,18110,18100,696
|
|
20241118,120000,5254022450,18120,18110,18120,18110,315
|
|
20241118,115900,5248317550,18120,18110,18120,18110,306
|
|
20241118,115800,5242774220,18110,18110,18110,18110,263
|
|
20241118,115700,5238011290,18090,18120,18120,18090,1237
|
|
20241118,115600,5215624410,18120,18120,18120,18100,1195
|
|
20241118,115500,5193981570,18120,18120,18130,18120,335
|
|
20241118,115400,5187910990,18130,18120,18130,18110,825
|
|
20241118,115300,5172963100,18110,18140,18140,18110,586
|
|
20241118,115200,5162341710,18140,18130,18140,18130,1071
|
|
20241118,115100,5142924160,18130,18120,18130,18120,322
|
|
20241118,115000,5137088300,18130,18120,18130,18120,128
|
|
20241118,114900,5134768110,18120,18130,18130,18120,511
|
|
20241118,114800,5125505370,18120,18110,18120,18100,662
|
|
20241118,114700,5113511750,18110,18110,18120,18110,267
|
|
20241118,114600,5108675830,18110,18110,18110,18100,364
|
|
20241118,114500,5102086360,18110,18100,18110,18100,719
|
|
20241118,114400,5089072190,18090,18090,18100,18080,777
|
|
20241118,114300,5075016440,18090,18090,18090,18090,323
|
|
20241118,114200,5069173370,18090,18090,18100,18080,255
|
|
20241118,114100,5064560390,18090,18100,18100,18080,1095
|
|
20241118,114000,5044753880,18100,18090,18100,18090,331
|
|
20241118,113900,5038765780,18100,18100,18100,18100,202
|
|
20241118,113800,5035109580,18100,18090,18100,18090,172
|
|
20241118,113700,5031996490,18090,18110,18110,18070,1515
|
|
20241118,113600,5004592190,18110,18110,18120,18110,238
|
|
20241118,113500,5000281240,18110,18100,18120,18100,56
|
|
20241118,113400,4999267180,18100,18100,18110,18100,481
|
|
20241118,113300,4990560290,18100,18100,18100,18100,462
|
|
20241118,113200,4982198090,18100,18100,18110,18100,692
|
|
20241118,113100,4969670340,18100,18100,18100,18090,258
|
|
20241118,113000,4965000550,18100,18100,18110,18090,1376
|
|
20241118,112900,4940095180,18100,18100,18100,18100,149
|
|
20241118,112800,4937398280,18100,18090,18100,18090,173
|
|
20241118,112700,4934267040,18100,18090,18100,18070,314
|
|
20241118,112600,4928588800,18090,18100,18110,18090,450
|
|
20241118,112500,4920443180,18100,18090,18100,18080,274
|
|
20241118,112400,4915486140,18080,18090,18090,18060,801
|
|
20241118,112300,4901012840,18090,18100,18100,18090,1503
|
|
20241118,112200,4873816850,18110,18120,18120,18110,309
|
|
20241118,112100,4868220660,18120,18130,18130,18110,342
|
|
20241118,112000,4862021510,18130,18140,18140,18130,506
|
|
20241118,111900,4852846390,18140,18140,18140,18140,27
|
|
20241118,111800,4852356610,18140,18130,18140,18130,688
|
|
20241118,111700,4839882590,18130,18140,18140,18100,483
|
|
20241118,111600,4831129680,18140,18140,18140,18130,165
|
|
20241118,111500,4828136600,18140,18080,18140,18080,2881
|
|
20241118,111400,4775959370,18080,18070,18080,18070,62
|
|
20241118,111300,4774838440,18070,18070,18070,18070,1026
|
|
20241118,111200,4756298620,18070,18070,18070,18070,4
|
|
20241118,111100,4756226340,18060,18060,18060,18060,402
|
|
20241118,111000,4748966220,18070,18070,18070,18060,424
|
|
20241118,110900,4741307740,18060,18050,18060,18050,768
|
|
20241118,110800,4727437710,18060,18060,18060,18050,1681
|
|
20241118,110700,4697095390,18060,18050,18060,18050,301
|
|
20241118,110600,4691662330,18060,18050,18060,18050,113
|
|
20241118,110500,4689621840,18050,18050,18060,18040,248
|
|
20241118,110400,4685145420,18050,18050,18050,18050,2
|
|
20241118,110300,4685109320,18040,18050,18050,18040,616
|
|
20241118,110200,4673992520,18050,18050,18050,18050,147
|
|
20241118,110100,4671339170,18050,18060,18060,18050,733
|
|
20241118,110000,4658107080,18060,18060,18060,18050,446
|
|
20241118,105900,4650055930,18050,18050,18060,18050,325
|
|
20241118,105800,4644189510,18050,18040,18060,18040,493
|
|
20241118,105700,4635290730,18040,18050,18050,18040,97
|
|
20241118,105600,4633540460,18040,18040,18040,18040,340
|
|
20241118,105500,4627406860,18050,18060,18060,18040,734
|
|
20241118,105400,4614158080,18050,18070,18070,18050,1144
|
|
20241118,105300,4593494030,18070,18080,18080,18070,429
|
|
20241118,105200,4585739840,18070,18070,18070,18070,156
|
|
20241118,105100,4582920920,18070,18080,18090,18070,497
|
|
20241118,105000,4573933360,18070,18070,18080,18070,94
|
|
20241118,104900,4572234760,18070,18080,18090,18070,888
|
|
20241118,104800,4556180430,18080,18100,18100,18080,299
|
|
20241118,104700,4550771540,18090,18100,18110,18090,137
|
|
20241118,104600,4548291480,18090,18120,18120,18090,1018
|
|
20241118,104500,4529863610,18120,18150,18150,18120,1225
|
|
20241118,104400,4507639000,18150,18160,18160,18150,278
|
|
20241118,104300,4502591300,18150,18150,18160,18150,960
|
|
20241118,104200,4485166270,18150,18140,18150,18140,328
|
|
20241118,104100,4479213610,18140,18130,18140,18130,4
|
|
20241118,104000,4479141080,18120,18120,18140,18120,1230
|
|
20241118,103900,4456842590,18120,18100,18130,18100,830
|
|
20241118,103800,4441812420,18090,18100,18100,18090,400
|
|
20241118,103700,4434572610,18100,18090,18100,18080,1320
|
|
20241118,103600,4410690110,18080,18090,18100,18080,166
|
|
20241118,103500,4407687150,18100,18080,18100,18070,187
|
|
20241118,103400,4404305440,18080,18070,18080,18060,783
|
|
20241118,103300,4390158100,18060,18070,18070,18060,325
|
|
20241118,103200,4384288560,18060,18060,18070,18050,906
|
|
20241118,103100,4367922490,18060,18060,18060,18050,407
|
|
20241118,103000,4360573820,18060,18060,18060,18040,1883
|
|
20241118,102900,4326583500,18050,18060,18070,18050,1483
|
|
20241118,102800,4299811440,18050,18080,18090,18050,1374
|
|
20241118,102700,4274984970,18080,18080,18080,18080,109
|
|
20241118,102600,4273014250,18080,18100,18100,18080,484
|
|
20241118,102500,4264257990,18100,18120,18120,18100,854
|
|
20241118,102400,4248794880,18120,18120,18140,18120,557
|
|
20241118,102300,4238696870,18120,18110,18140,18110,1070
|
|
20241118,102200,4219299900,18120,18130,18130,18120,719
|
|
20241118,102100,4206270070,18130,18140,18140,18120,511
|
|
20241118,102000,4197003520,18140,18150,18150,18140,855
|
|
20241118,101900,4181491660,18140,18150,18150,18140,440
|
|
20241118,101800,4173509640,18150,18140,18150,18140,123
|
|
20241118,101700,4171277860,18140,18130,18160,18130,2562
|
|
20241118,101600,4124800450,18150,18140,18150,18130,1513
|
|
20241118,101500,4097354340,18140,18150,18150,18130,1038
|
|
20241118,101400,4078523080,18150,18150,18150,18140,1177
|
|
20241118,101300,4057160560,18150,18150,18160,18150,979
|
|
20241118,101200,4039390660,18160,18140,18160,18130,1134
|
|
20241118,101100,4018815770,18130,18130,18130,18120,276
|
|
20241118,101000,4013811920,18140,18130,18140,18130,246
|
|
20241118,100900,4009351800,18110,18130,18130,18100,342
|
|
20241118,100800,4003158240,18120,18140,18140,18120,244
|
|
20241118,100700,3998735250,18140,18080,18140,18080,1844
|
|
20241118,100600,3965351480,18090,18150,18150,18090,1232
|
|
20241118,100500,3943037160,18150,18140,18150,18120,1286
|
|
20241118,100400,3919728940,18150,18170,18170,18140,1011
|
|
20241118,100300,3901378850,18170,18170,18170,18160,361
|
|
20241118,100200,3894819560,18160,18160,18170,18150,2076
|
|
20241118,100100,3857124010,18150,18150,18150,18140,120
|
|
20241118,100000,3854946160,18140,18140,18150,18120,855
|
|
20241118,095900,3839445760,18120,18150,18150,18120,2402
|
|
20241118,095800,3795889590,18150,18160,18170,18150,1840
|
|
20241118,095700,3762475060,18160,18150,18160,18140,186
|
|
20241118,095600,3759098990,18150,18150,18150,18140,571
|
|
20241118,095500,3748735370,18140,18150,18170,18140,1368
|
|
20241118,095400,3723903420,18140,18160,18160,18130,510
|
|
20241118,095300,3714647500,18150,18120,18160,18120,2142
|
|
20241118,095200,3675788910,18130,18110,18140,18110,850
|
|
20241118,095100,3660382810,18120,18070,18120,18060,5233
|
|
20241118,095000,3565668060,18070,18070,18070,18060,373
|
|
20241118,094900,3558930250,18060,18060,18070,18060,325
|
|
20241118,094800,3553060340,18060,18050,18070,18050,224
|
|
20241118,094700,3549014300,18050,18060,18060,18050,1343
|
|
20241118,094600,3524760030,18060,18050,18070,18050,177
|
|
20241118,094500,3521563360,18050,18080,18100,18050,2617
|
|
20241118,094400,3474258300,18080,18090,18090,18070,3460
|
|
20241118,094300,3411701820,18090,18100,18100,18090,445
|
|
20241118,094200,3403650630,18090,18100,18110,18090,539
|
|
20241118,094100,3393895940,18090,18100,18100,18090,81
|
|
20241118,094000,3392429930,18100,18110,18110,18100,395
|
|
20241118,093900,3385279880,18110,18090,18110,18040,918
|
|
20241118,093800,3368668800,18090,18040,18100,18030,1741
|
|
20241118,093700,3337229860,18060,18060,18090,18030,7210
|
|
20241118,093600,3207018040,18050,18050,18050,18020,3396
|
|
20241118,093500,3145778740,18050,18130,18130,18050,1993
|
|
20241118,093400,3109726200,18130,18170,18180,18130,1634
|
|
20241118,093300,3080047680,18170,18200,18200,18150,2345
|
|
20241118,093200,3037416440,18200,18220,18230,18200,2361
|
|
20241118,093100,2994418160,18230,18230,18250,18210,1359
|
|
20241118,093000,2969640000,18220,18250,18250,18210,2475
|
|
20241118,092900,2924547760,18230,18180,18250,18170,11719
|
|
20241118,092800,2711214780,18180,18160,18200,18160,5487
|
|
20241118,092700,2611412020,18180,18110,18180,18100,8820
|
|
20241118,092600,2451412140,18110,18060,18130,18060,11160
|
|
20241118,092500,2249369050,18070,18070,18070,18060,1173
|
|
20241118,092400,2228177270,18070,18070,18070,18050,1614
|
|
20241118,092300,2199024270,18060,18060,18080,18050,2981
|
|
20241118,092200,2145172650,18050,18030,18060,18010,6475
|
|
20241118,092100,2028425550,18020,18010,18020,18010,442
|
|
20241118,092000,2020463130,18050,18090,18110,18010,7689
|
|
20241118,091900,1881557990,18100,18130,18140,18100,3282
|
|
20241118,091800,1822107150,18120,18040,18120,18040,4708
|
|
20241118,091700,1736932990,18050,17960,18050,17960,17797
|
|
20241118,091600,1416623700,17970,17940,17970,17930,6706
|
|
20241118,091500,1296247420,17940,17900,17950,17900,7719
|
|
20241118,091400,1157849560,17890,17890,17920,17890,6094
|
|
20241118,091300,1048729600,17890,17870,17890,17840,4410
|
|
20241118,091200,969888190,17880,17890,17920,17880,6651
|
|
20241118,091100,850804670,17890,17900,17900,17880,4069
|
|
20241118,091000,778009390,17900,17920,17920,17860,3019
|
|
20241118,090900,723941410,17920,17880,17930,17820,3625
|
|
20241118,090800,659062630,17880,17860,17900,17790,7524
|
|
20241118,090700,524610600,17840,17850,17880,17830,4920
|
|
20241118,090600,436776540,17850,17800,17850,17780,5659
|
|
20241118,090500,335886100,17780,17740,17800,17740,1723
|
|
20241118,090400,305254660,17750,17690,17750,17650,2038
|
|
20241118,090300,269163440,17700,17690,17720,17650,4635
|
|
20241118,090200,187112880,17690,17530,17690,17530,3101
|
|
20241118,090100,132456180,17530,17560,17650,17520,2488
|
|
20241118,090000,88740380,17570,17690,17690,17560,5006
|