617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,191400,9880283340,10350,10350,10350,10350,39948
|
|
20241101,191300,9880283340,10350,10350,10350,10350,0
|
|
20241101,191200,9880283340,10350,10350,10350,10350,0
|
|
20241101,191100,9880283340,10350,10350,10350,10350,0
|
|
20241101,191000,9880283340,10350,10350,10350,10350,0
|
|
20241101,190900,9880283340,10350,10350,10350,10350,0
|
|
20241101,190800,9880283340,10350,10350,10350,10350,0
|
|
20241101,190700,9880283340,10350,10350,10350,10350,0
|
|
20241101,190600,9880283340,10350,10350,10350,10350,0
|
|
20241101,190500,9880283340,10350,10350,10350,10350,0
|
|
20241101,190400,9880283340,10350,10350,10350,10350,0
|
|
20241101,190300,9880283340,10350,10350,10350,10350,0
|
|
20241101,190200,9880283340,10350,10350,10350,10350,0
|
|
20241101,190100,9880283340,10350,10350,10350,10350,0
|
|
20241101,190000,9880283340,10350,10350,10350,10350,0
|
|
20241101,185900,9880283340,10350,10350,10350,10350,0
|
|
20241101,185800,9880283340,10350,10350,10350,10350,0
|
|
20241101,185700,9880283340,10350,10350,10350,10350,0
|
|
20241101,185600,9880283340,10350,10350,10350,10350,0
|
|
20241101,185500,9880283340,10350,10350,10350,10350,0
|
|
20241101,185400,9880283340,10350,10350,10350,10350,0
|
|
20241101,185300,9880283340,10350,10350,10350,10350,0
|
|
20241101,185200,9880283340,10350,10350,10350,10350,0
|
|
20241101,185100,9880283340,10350,10350,10350,10350,0
|
|
20241101,185000,9880283340,10350,10350,10350,10350,0
|
|
20241101,184900,9880283340,10350,10350,10350,10350,0
|
|
20241101,184800,9880283340,10350,10350,10350,10350,0
|
|
20241101,184700,9880283340,10350,10350,10350,10350,0
|
|
20241101,184600,9880283340,10350,10350,10350,10350,0
|
|
20241101,184500,9880283340,10350,10350,10350,10350,0
|
|
20241101,184400,9880283340,10350,10350,10350,10350,39948
|
|
20241101,184300,9880283340,10350,10350,10350,10350,0
|
|
20241101,184200,9880283340,10350,10350,10350,10350,0
|
|
20241101,184100,9880283340,10350,10350,10350,10350,0
|
|
20241101,184000,9880283340,10350,10350,10350,10350,0
|
|
20241101,183900,9880283340,10350,10350,10350,10350,0
|
|
20241101,183800,9880283340,10350,10350,10350,10350,0
|
|
20241101,183700,9880283340,10350,10350,10350,10350,0
|
|
20241101,183600,9880283340,10350,10350,10350,10350,0
|
|
20241101,183500,9880283340,10350,10350,10350,10350,0
|
|
20241101,183400,9880283340,10350,10350,10350,10350,0
|
|
20241101,183300,9880283340,10350,10350,10350,10350,0
|
|
20241101,183200,9880283340,10350,10350,10350,10350,0
|
|
20241101,183100,9880283340,10350,10350,10350,10350,0
|
|
20241101,183000,9880283340,10350,10350,10350,10350,0
|
|
20241101,182900,9880283340,10350,10350,10350,10350,0
|
|
20241101,182800,9880283340,10350,10350,10350,10350,0
|
|
20241101,182700,9880283340,10350,10350,10350,10350,0
|
|
20241101,182600,9880283340,10350,10350,10350,10350,0
|
|
20241101,182500,9880283340,10350,10350,10350,10350,0
|
|
20241101,182400,9880283340,10350,10350,10350,10350,0
|
|
20241101,182300,9880283340,10350,10350,10350,10350,0
|
|
20241101,182200,9880283340,10350,10350,10350,10350,0
|
|
20241101,182100,9880283340,10350,10350,10350,10350,0
|
|
20241101,182000,9880283340,10350,10350,10350,10350,0
|
|
20241101,181900,9880283340,10350,10350,10350,10350,0
|
|
20241101,181800,9880283340,10350,10350,10350,10350,0
|
|
20241101,181700,9880283340,10350,10350,10350,10350,0
|
|
20241101,181600,9880283340,10350,10350,10350,10350,0
|
|
20241101,181500,9880283340,10350,10350,10350,10350,0
|
|
20241101,181400,9880283340,10350,10350,10350,10350,39948
|
|
20241101,181300,9880283340,10350,10350,10350,10350,0
|
|
20241101,181200,9880283340,10350,10350,10350,10350,0
|
|
20241101,181100,9880283340,10350,10350,10350,10350,0
|
|
20241101,181000,9880283340,10350,10350,10350,10350,0
|
|
20241101,180900,9880283340,10350,10350,10350,10350,0
|
|
20241101,180800,9880283340,10350,10350,10350,10350,0
|
|
20241101,180700,9880283340,10350,10350,10350,10350,0
|
|
20241101,180600,9880283340,10350,10350,10350,10350,0
|
|
20241101,180500,9880283340,10350,10350,10350,10350,0
|
|
20241101,180400,9880283340,10350,10350,10350,10350,0
|
|
20241101,180300,9880283340,10350,10350,10350,10350,0
|
|
20241101,180200,9880283340,10350,10350,10350,10350,0
|
|
20241101,180100,9880283340,10350,10350,10350,10350,0
|
|
20241101,180000,9880283340,10350,10350,10350,10350,0
|
|
20241101,175900,9880283340,10350,10350,10350,10350,0
|
|
20241101,175800,9880283340,10350,10350,10350,10350,0
|
|
20241101,175700,9880283340,10350,10350,10350,10350,0
|
|
20241101,175600,9880283340,10350,10350,10350,10350,0
|
|
20241101,175500,9880283340,10350,10350,10350,10350,0
|
|
20241101,175400,9880283340,10350,10350,10350,10350,0
|
|
20241101,175300,9880283340,10350,10350,10350,10350,0
|
|
20241101,175200,9880283340,10350,10350,10350,10350,0
|
|
20241101,175100,9880283340,10350,10350,10350,10350,0
|
|
20241101,175000,9880283340,10350,10350,10350,10350,0
|
|
20241101,174900,9880283340,10350,10350,10350,10350,0
|
|
20241101,174800,9880283340,10350,10350,10350,10350,0
|
|
20241101,174700,9880283340,10350,10350,10350,10350,0
|
|
20241101,174600,9880283340,10350,10350,10350,10350,0
|
|
20241101,174500,9880283340,10350,10350,10350,10350,0
|
|
20241101,174400,9880283340,10350,10350,10350,10350,39948
|
|
20241101,174300,9880283340,10350,10350,10350,10350,0
|
|
20241101,174200,9880283340,10350,10350,10350,10350,0
|
|
20241101,174100,9880283340,10350,10350,10350,10350,0
|
|
20241101,174000,9880283340,10350,10350,10350,10350,0
|
|
20241101,173900,9880283340,10350,10350,10350,10350,0
|
|
20241101,173800,9880283340,10350,10350,10350,10350,0
|
|
20241101,173700,9880283340,10350,10350,10350,10350,0
|
|
20241101,173600,9880283340,10350,10350,10350,10350,0
|
|
20241101,173500,9880283340,10350,10350,10350,10350,0
|
|
20241101,173400,9880283340,10350,10350,10350,10350,0
|
|
20241101,173300,9880283340,10350,10350,10350,10350,0
|
|
20241101,173200,9880283340,10350,10350,10350,10350,0
|
|
20241101,173100,9880283340,10350,10350,10350,10350,0
|
|
20241101,173000,9880283340,10350,10350,10350,10350,0
|
|
20241101,172900,9880283340,10350,10350,10350,10350,0
|
|
20241101,172800,9880283340,10350,10350,10350,10350,0
|
|
20241101,172700,9880283340,10350,10350,10350,10350,0
|
|
20241101,172600,9880283340,10350,10350,10350,10350,0
|
|
20241101,172500,9880283340,10350,10350,10350,10350,0
|
|
20241101,172400,9880283340,10350,10350,10350,10350,0
|
|
20241101,172300,9880283340,10350,10350,10350,10350,0
|
|
20241101,172200,9880283340,10350,10350,10350,10350,0
|
|
20241101,172100,9880283340,10350,10350,10350,10350,0
|
|
20241101,172000,9880283340,10350,10350,10350,10350,0
|
|
20241101,171900,9880283340,10350,10350,10350,10350,0
|
|
20241101,171800,9880283340,10350,10350,10350,10350,0
|
|
20241101,171700,9880283340,10350,10350,10350,10350,0
|
|
20241101,171600,9880283340,10350,10350,10350,10350,0
|
|
20241101,171500,9880283340,10350,10350,10350,10350,0
|
|
20241101,171400,9880283340,10350,10350,10350,10350,39948
|
|
20241101,171300,9880283340,10350,10350,10350,10350,0
|
|
20241101,171200,9880283340,10350,10350,10350,10350,0
|
|
20241101,171100,9880283340,10350,10350,10350,10350,0
|
|
20241101,171000,9880283340,10350,10350,10350,10350,0
|
|
20241101,170900,9880283340,10350,10350,10350,10350,0
|
|
20241101,170800,9880283340,10350,10350,10350,10350,0
|
|
20241101,170700,9880283340,10350,10350,10350,10350,0
|
|
20241101,170600,9880283340,10350,10350,10350,10350,0
|
|
20241101,170500,9880283340,10350,10350,10350,10350,0
|
|
20241101,170400,9880283340,10350,10350,10350,10350,0
|
|
20241101,170300,9880283340,10350,10350,10350,10350,0
|
|
20241101,170200,9880283340,10350,10350,10350,10350,0
|
|
20241101,170100,9880283340,10350,10350,10350,10350,0
|
|
20241101,170000,9880283340,10350,10350,10350,10350,0
|
|
20241101,165900,9880283340,10350,10350,10350,10350,0
|
|
20241101,165800,9880283340,10350,10350,10350,10350,0
|
|
20241101,165700,9880283340,10350,10350,10350,10350,0
|
|
20241101,165600,9880283340,10350,10350,10350,10350,0
|
|
20241101,165500,9880283340,10350,10350,10350,10350,0
|
|
20241101,165400,9880283340,10350,10350,10350,10350,0
|
|
20241101,165300,9880283340,10350,10350,10350,10350,0
|
|
20241101,165200,9880283340,10350,10350,10350,10350,0
|
|
20241101,165100,9880283340,10350,10350,10350,10350,0
|
|
20241101,165000,9880283340,10350,10350,10350,10350,0
|
|
20241101,164900,9880283340,10350,10350,10350,10350,0
|
|
20241101,164800,9880283340,10350,10350,10350,10350,0
|
|
20241101,164700,9880283340,10350,10350,10350,10350,0
|
|
20241101,164600,9880283340,10350,10350,10350,10350,0
|
|
20241101,164500,9880283340,10350,10350,10350,10350,0
|
|
20241101,164400,9880283340,10350,10350,10350,10350,39948
|
|
20241101,164300,9880283340,10350,10350,10350,10350,0
|
|
20241101,164200,9880283340,10350,10350,10350,10350,0
|
|
20241101,164100,9880283340,10350,10350,10350,10350,0
|
|
20241101,164000,9880283340,10350,10350,10350,10350,0
|
|
20241101,163900,9880283340,10350,10350,10350,10350,0
|
|
20241101,163800,9880283340,10350,10350,10350,10350,0
|
|
20241101,163700,9880283340,10350,10350,10350,10350,0
|
|
20241101,163600,9880283340,10350,10350,10350,10350,0
|
|
20241101,163500,9880283340,10350,10350,10350,10350,0
|
|
20241101,163400,9880283340,10350,10350,10350,10350,0
|
|
20241101,163300,9880283340,10350,10350,10350,10350,0
|
|
20241101,163200,9880283340,10350,10350,10350,10350,0
|
|
20241101,163100,9880283340,10350,10350,10350,10350,0
|
|
20241101,163000,9880283340,10350,10350,10350,10350,0
|
|
20241101,162900,9880283340,10350,10350,10350,10350,0
|
|
20241101,162800,9880283340,10350,10350,10350,10350,0
|
|
20241101,162700,9880283340,10350,10350,10350,10350,0
|
|
20241101,162600,9880283340,10350,10350,10350,10350,0
|
|
20241101,162500,9880283340,10350,10350,10350,10350,0
|
|
20241101,162400,9880283340,10350,10350,10350,10350,0
|
|
20241101,162300,9880283340,10350,10350,10350,10350,0
|
|
20241101,162200,9880283340,10350,10350,10350,10350,0
|
|
20241101,162100,9880283340,10350,10350,10350,10350,0
|
|
20241101,162000,9880283340,10350,10350,10350,10350,0
|
|
20241101,161900,9880283340,10350,10350,10350,10350,0
|
|
20241101,161800,9880283340,10350,10350,10350,10350,0
|
|
20241101,161700,9880283340,10350,10350,10350,10350,0
|
|
20241101,161600,9880283340,10350,10350,10350,10350,0
|
|
20241101,161500,9880283340,10350,10350,10350,10350,0
|
|
20241101,161400,9880283340,10350,10350,10350,10350,39948
|
|
20241101,161300,9880283340,10350,10350,10350,10350,0
|
|
20241101,161200,9880283340,10350,10350,10350,10350,0
|
|
20241101,161100,9880283340,10350,10350,10350,10350,0
|
|
20241101,161000,9880283340,10350,10350,10350,10350,0
|
|
20241101,160900,9880283340,10350,10350,10350,10350,0
|
|
20241101,160800,9880283340,10350,10350,10350,10350,0
|
|
20241101,160700,9880283340,10350,10350,10350,10350,0
|
|
20241101,160600,9880283340,10350,10350,10350,10350,0
|
|
20241101,160500,9880283340,10350,10350,10350,10350,0
|
|
20241101,160400,9880283340,10350,10350,10350,10350,0
|
|
20241101,160300,9880283340,10350,10350,10350,10350,0
|
|
20241101,160200,9880283340,10350,10350,10350,10350,0
|
|
20241101,160100,9880283340,10350,10350,10350,10350,0
|
|
20241101,160000,9880283340,10350,10350,10350,10350,0
|
|
20241101,155900,9880283340,10350,10350,10350,10350,0
|
|
20241101,155800,9880283340,10350,10350,10350,10350,0
|
|
20241101,155700,9880283340,10350,10350,10350,10350,0
|
|
20241101,155600,9880283340,10350,10350,10350,10350,0
|
|
20241101,155500,9880283340,10350,10350,10350,10350,0
|
|
20241101,155400,9880283340,10350,10350,10350,10350,0
|
|
20241101,155300,9880283340,10350,10350,10350,10350,0
|
|
20241101,155200,9880283340,10350,10350,10350,10350,0
|
|
20241101,155100,9880283340,10350,10350,10350,10350,0
|
|
20241101,155000,9880283340,10350,10350,10350,10350,0
|
|
20241101,154900,9880283340,10350,10350,10350,10350,0
|
|
20241101,154800,9880283340,10350,10350,10350,10350,0
|
|
20241101,154700,9880283340,10350,10350,10350,10350,0
|
|
20241101,154600,9880283340,10350,10350,10350,10350,0
|
|
20241101,154500,9880283340,10350,10350,10350,10350,0
|
|
20241101,154400,9880283340,10350,10350,10350,10350,39948
|
|
20241101,154300,9880283340,10350,10350,10350,10350,0
|
|
20241101,154200,9880283340,10350,10350,10350,10350,0
|
|
20241101,154100,9880283340,10350,10350,10350,10350,0
|
|
20241101,154000,9880283340,10350,10350,10350,10350,0
|
|
20241101,153900,9880283340,10350,10350,10350,10350,0
|
|
20241101,153800,9880283340,10350,10350,10350,10350,0
|
|
20241101,153700,9880283340,10350,10350,10350,10350,0
|
|
20241101,153600,9880283340,10350,10350,10350,10350,0
|
|
20241101,153500,9880283340,10350,10350,10350,10350,0
|
|
20241101,153400,9880283340,10350,10350,10350,10350,0
|
|
20241101,153300,9880283340,10350,10350,10350,10350,0
|
|
20241101,153200,9880283340,10350,10350,10350,10350,0
|
|
20241101,153100,9880283340,10350,10350,10350,10350,0
|
|
20241101,153000,9880283340,10350,10350,10350,10350,39948
|
|
20241101,152900,9466821540,10360,10360,10360,10360,0
|
|
20241101,152800,9466821540,10360,10360,10360,10360,0
|
|
20241101,152700,9466821540,10360,10360,10360,10360,0
|
|
20241101,152600,9466821540,10360,10360,10360,10360,0
|
|
20241101,152500,9466821540,10360,10360,10360,10360,0
|
|
20241101,152400,9466821540,10360,10360,10360,10360,0
|
|
20241101,152300,9466821540,10360,10360,10360,10360,0
|
|
20241101,152200,9466821540,10360,10360,10360,10360,0
|
|
20241101,152100,9466821540,10360,10360,10360,10360,0
|
|
20241101,152000,9466821540,10360,10360,10360,10360,0
|
|
20241101,151900,9466821540,10360,10370,10370,10360,5913
|
|
20241101,151800,9405562070,10360,10350,10360,10350,4209
|
|
20241101,151700,9361961950,10350,10360,10360,10350,884
|
|
20241101,151600,9352811670,10360,10360,10360,10350,9471
|
|
20241101,151500,9254692340,10360,10360,10370,10350,3985
|
|
20241101,151400,9213408420,10360,10360,10370,10350,23845
|
|
20241101,151300,8966383530,10370,10360,10370,10360,462
|
|
20241101,151200,8961594870,10370,10360,10370,10360,8360
|
|
20241101,151100,8874981130,10360,10370,10370,10360,1984
|
|
20241101,151000,8854426750,10360,10370,10370,10360,1016
|
|
20241101,150900,8843900850,10360,10370,10370,10360,2810
|
|
20241101,150800,8814765180,10360,10360,10370,10360,769
|
|
20241101,150700,8806795090,10360,10360,10370,10360,1247
|
|
20241101,150600,8793865450,10370,10370,10370,10360,2034
|
|
20241101,150500,8772783760,10370,10370,10370,10360,2309
|
|
20241101,150400,8748840440,10370,10370,10370,10360,575
|
|
20241101,150300,8742880940,10360,10360,10370,10360,170
|
|
20241101,150200,8741119650,10370,10360,10370,10360,1195
|
|
20241101,150100,8728728780,10370,10360,10370,10360,757
|
|
20241101,150000,8720884110,10370,10380,10380,10370,1615
|
|
20241101,145900,8704133890,10380,10360,10380,10360,4385
|
|
20241101,145800,8658662270,10360,10360,10370,10360,250
|
|
20241101,145700,8656070680,10360,10370,10380,10360,4074
|
|
20241101,145600,8613823130,10370,10370,10370,10360,3831
|
|
20241101,145500,8574096320,10370,10370,10380,10360,1473
|
|
20241101,145400,8558822000,10370,10360,10380,10360,1001
|
|
20241101,145300,8548442450,10370,10370,10370,10360,1207
|
|
20241101,145200,8535935140,10370,10370,10370,10360,2321
|
|
20241101,145100,8511867950,10370,10360,10370,10360,1231
|
|
20241101,145000,8499103650,10370,10360,10370,10360,235
|
|
20241101,144900,8496668730,10370,10360,10370,10360,456
|
|
20241101,144800,8491942480,10370,10380,10380,10370,5125
|
|
20241101,144700,8438795740,10370,10380,10380,10370,825
|
|
20241101,144600,8430233310,10370,10380,10380,10370,418
|
|
20241101,144500,8425895670,10380,10370,10380,10370,3960
|
|
20241101,144400,8384793600,10370,10370,10380,10370,268
|
|
20241101,144300,8382013130,10370,10380,10380,10370,294
|
|
20241101,144200,8378963530,10380,10380,10380,10370,205
|
|
20241101,144100,8376837360,10370,10370,10380,10370,921
|
|
20241101,144000,8367283180,10380,10380,10380,10370,473
|
|
20241101,143900,8362376730,10380,10380,10380,10370,317
|
|
20241101,143800,8359088550,10370,10380,10380,10370,851
|
|
20241101,143700,8350258970,10380,10380,10380,10370,508
|
|
20241101,143600,8344987760,10380,10370,10380,10370,274
|
|
20241101,143500,8342146020,10370,10370,10380,10370,98
|
|
20241101,143400,8341129370,10370,10370,10380,10370,1124
|
|
20241101,143300,8329470160,10380,10370,10380,10370,286
|
|
20241101,143200,8326503480,10370,10370,10380,10370,315
|
|
20241101,143100,8323236290,10370,10360,10370,10360,12894
|
|
20241101,143000,8189529070,10360,10360,10370,10360,860
|
|
20241101,142900,8180619160,10370,10360,10370,10360,289
|
|
20241101,142800,8177624570,10370,10360,10370,10360,249
|
|
20241101,142700,8175044110,10360,10370,10370,10360,167
|
|
20241101,142600,8173313180,10360,10370,10370,10360,1347
|
|
20241101,142500,8159347650,10370,10360,10370,10360,2303
|
|
20241101,142400,8135468210,10370,10370,10370,10360,3854
|
|
20241101,142300,8095539400,10370,10360,10370,10360,149
|
|
20241101,142200,8093995280,10370,10370,10370,10360,976
|
|
20241101,142100,8083882490,10370,10350,10370,10350,1146
|
|
20241101,142000,8072011890,10350,10360,10360,10350,577
|
|
20241101,141900,8066037840,10360,10350,10360,10350,192
|
|
20241101,141800,8064049950,10360,10360,10370,10360,1087
|
|
20241101,141700,8052787180,10360,10360,10370,10360,150
|
|
20241101,141600,8051232670,10370,10370,10370,10360,446
|
|
20241101,141500,8046608810,10370,10360,10370,10350,2047
|
|
20241101,141400,8025401620,10370,10360,10370,10360,348
|
|
20241101,141300,8021793010,10360,10360,10360,10350,2641
|
|
20241101,141200,7994432390,10360,10350,10360,10350,3962
|
|
20241101,141100,7953391800,10350,10340,10350,10340,2563
|
|
20241101,141000,7926864900,10340,10340,10350,10340,1015
|
|
20241101,140900,7916367680,10350,10350,10360,10340,20648
|
|
20241101,140800,7702657590,10360,10360,10360,10350,362
|
|
20241101,140700,7698907530,10360,10360,10360,10350,226
|
|
20241101,140600,7696566320,10360,10350,10360,10350,1198
|
|
20241101,140500,7684155190,10360,10350,10360,10350,333
|
|
20241101,140400,7680706030,10360,10360,10360,10350,2704
|
|
20241101,140300,7652692690,10360,10360,10370,10350,12687
|
|
20241101,140200,7521254260,10360,10370,10370,10360,2061
|
|
20241101,140100,7499891640,10360,10360,10370,10360,688
|
|
20241101,140000,7492757830,10370,10360,10370,10360,142
|
|
20241101,135900,7491285850,10370,10370,10370,10360,594
|
|
20241101,135800,7485128280,10360,10360,10370,10360,1391
|
|
20241101,135700,7470706840,10370,10360,10370,10360,337
|
|
20241101,135600,7467214520,10370,10360,10370,10360,4416
|
|
20241101,135500,7421454350,10360,10380,10380,10360,2846
|
|
20241101,135400,7391941550,10380,10370,10380,10370,1103
|
|
20241101,135300,7380500250,10380,10380,10380,10370,1539
|
|
20241101,135200,7364525570,10390,10380,10390,10380,123
|
|
20241101,135100,7363248160,10390,10390,10390,10380,233
|
|
20241101,135000,7360827490,10380,10380,10400,10370,5645
|
|
20241101,134900,7302172330,10370,10380,10380,10370,170
|
|
20241101,134800,7300407930,10380,10380,10380,10370,318
|
|
20241101,134700,7297107240,10380,10370,10380,10360,4240
|
|
20241101,134600,7253127790,10360,10360,10370,10360,638
|
|
20241101,134500,7246516160,10370,10370,10370,10360,128
|
|
20241101,134400,7245188970,10370,10360,10370,10360,263
|
|
20241101,134300,7242461700,10370,10370,10370,10360,4241
|
|
20241101,134200,7198482600,10380,10370,10380,10360,9945
|
|
20241101,134100,7095352830,10370,10360,10370,10360,2215
|
|
20241101,134000,7072394700,10370,10360,10370,10350,854
|
|
20241101,133900,7063547060,10360,10360,10360,10350,804
|
|
20241101,133800,7055218010,10350,10360,10360,10350,207
|
|
20241101,133700,7053073960,10350,10350,10360,10350,4050
|
|
20241101,133600,7011128500,10350,10350,10360,10350,227
|
|
20241101,133500,7008777180,10360,10360,10360,10350,226
|
|
20241101,133400,7006436080,10360,10360,10370,10350,455
|
|
20241101,133300,7001722190,10370,10350,10370,10350,134
|
|
20241101,133200,7000334200,10370,10350,10370,10350,3869
|
|
20241101,133100,6960289170,10370,10360,10370,10350,1808
|
|
20241101,133000,6941572870,10360,10340,10370,10340,4010
|
|
20241101,132900,6900048970,10350,10350,10350,10340,555
|
|
20241101,132800,6894308810,10350,10340,10350,10340,3146
|
|
20241101,132700,6861757830,10350,10350,10350,10340,3129
|
|
20241101,132600,6829400870,10350,10350,10360,10340,12246
|
|
20241101,132500,6702656080,10360,10350,10360,10350,409
|
|
20241101,132400,6698420000,10360,10360,10360,10350,2973
|
|
20241101,132300,6667623190,10360,10380,10380,10360,1106
|
|
20241101,132200,6656164450,10380,10380,10390,10350,24806
|
|
20241101,132100,6399052320,10380,10390,10390,10380,495
|
|
20241101,132000,6393912790,10380,10380,10390,10380,192
|
|
20241101,131900,6391918370,10390,10380,10390,10380,1478
|
|
20241101,131800,6376576220,10380,10390,10390,10380,73
|
|
20241101,131700,6375818110,10380,10380,10390,10380,599
|
|
20241101,131600,6369599990,10380,10380,10390,10380,265
|
|
20241101,131500,6366846910,10390,10380,10390,10370,492
|
|
20241101,131400,6361740130,10380,10380,10380,10370,3008
|
|
20241101,131300,6330530890,10380,10370,10380,10370,136
|
|
20241101,131200,6329119480,10370,10390,10390,10370,1221
|
|
20241101,131100,6316452150,10390,10380,10390,10370,10925
|
|
20241101,131000,6203144010,10380,10370,10380,10370,1194
|
|
20241101,130900,6190754580,10370,10380,10390,10370,1247
|
|
20241101,130800,6177811480,10380,10390,10390,10380,242
|
|
20241101,130700,6175297220,10380,10380,10390,10380,2020
|
|
20241101,130600,6154315890,10390,10390,10390,10380,219
|
|
20241101,130500,6152040570,10390,10380,10390,10380,551
|
|
20241101,130400,6146320940,10390,10390,10390,10380,1735
|
|
20241101,130300,6128311230,10390,10390,10390,10380,732
|
|
20241101,130200,6120709410,10390,10380,10390,10380,395
|
|
20241101,130100,6116606800,10390,10390,10390,10380,954
|
|
20241101,130000,6106703720,10380,10380,10390,10370,338
|
|
20241101,125900,6103195280,10370,10380,10380,10370,133
|
|
20241101,125800,6101815510,10380,10390,10390,10370,2623
|
|
20241101,125700,6074595730,10390,10370,10390,10370,1268
|
|
20241101,125600,6061433450,10370,10380,10380,10370,1119
|
|
20241101,125500,6049818700,10380,10370,10380,10370,1874
|
|
20241101,125400,6030367110,10380,10390,10390,10370,1504
|
|
20241101,125300,6014756740,10380,10400,10400,10370,7063
|
|
20241101,125200,5941450480,10400,10390,10400,10380,6633
|
|
20241101,125100,5872544070,10380,10390,10390,10380,198
|
|
20241101,125000,5870487470,10390,10390,10390,10380,318
|
|
20241101,124900,5867183720,10390,10390,10390,10380,183
|
|
20241101,124800,5865282750,10400,10400,10400,10380,1017
|
|
20241101,124700,5854725110,10390,10400,10400,10380,8386
|
|
20241101,124600,5767599310,10400,10390,10400,10390,280
|
|
20241101,124500,5764687580,10390,10390,10390,10380,2134
|
|
20241101,124400,5742515330,10390,10390,10400,10380,965
|
|
20241101,124300,5732489060,10390,10390,10390,10380,773
|
|
20241101,124200,5724459780,10390,10390,10390,10380,1697
|
|
20241101,124100,5706842220,10390,10390,10390,10380,1334
|
|
20241101,124000,5692991870,10390,10380,10400,10380,411
|
|
20241101,123900,5688721510,10390,10380,10390,10380,502
|
|
20241101,123800,5683505850,10390,10390,10390,10380,229
|
|
20241101,123700,5681127040,10390,10370,10390,10370,299
|
|
20241101,123600,5678023040,10370,10380,10380,10370,962
|
|
20241101,123500,5668046050,10380,10380,10380,10370,572
|
|
20241101,123400,5662112790,10380,10380,10380,10370,2242
|
|
20241101,123300,5638850770,10370,10380,10380,10370,536
|
|
20241101,123200,5633291210,10380,10380,10380,10370,434
|
|
20241101,123100,5628788270,10380,10380,10380,10370,983
|
|
20241101,123000,5618590560,10390,10380,10390,10370,1576
|
|
20241101,122900,5602229180,10370,10400,10410,10340,77163
|
|
20241101,122800,4801289190,10410,10430,10430,10410,17468
|
|
20241101,122700,4619390770,10420,10430,10430,10420,59
|
|
20241101,122600,4618775720,10420,10430,10440,10420,6620
|
|
20241101,122500,4549744130,10430,10440,10440,10430,137
|
|
20241101,122400,4548314060,10440,10430,10440,10430,67
|
|
20241101,122300,4547614920,10440,10430,10440,10430,71
|
|
20241101,122200,4546873960,10440,10430,10440,10430,76
|
|
20241101,122100,4546080910,10440,10440,10440,10430,156
|
|
20241101,122000,4544453380,10440,10430,10440,10430,345
|
|
20241101,121900,4540851810,10440,10440,10440,10430,289
|
|
20241101,121800,4537834860,10440,10440,10440,10430,296
|
|
20241101,121700,4534745720,10440,10450,10450,10430,2661
|
|
20241101,121600,4506964740,10440,10450,10450,10440,329
|
|
20241101,121500,4503526900,10450,10440,10450,10440,76
|
|
20241101,121400,4502732910,10450,10450,10450,10440,69
|
|
20241101,121300,4502012050,10450,10460,10460,10440,817
|
|
20241101,121200,4493475250,10450,10450,10460,10450,395
|
|
20241101,121100,4489347050,10450,10440,10450,10430,1569
|
|
20241101,121000,4472973030,10430,10430,10440,10430,390
|
|
20241101,120900,4468901740,10440,10430,10440,10430,74
|
|
20241101,120800,4468129420,10440,10440,10440,10430,279
|
|
20241101,120700,4465216860,10440,10430,10440,10430,94
|
|
20241101,120600,4464235750,10440,10440,10440,10430,55
|
|
20241101,120500,4463661570,10440,10440,10440,10430,174
|
|
20241101,120400,4461845410,10440,10440,10440,10430,116
|
|
20241101,120300,4460634790,10430,10440,10440,10430,86
|
|
20241101,120200,4459737200,10440,10440,10440,10430,41
|
|
20241101,120100,4459309170,10440,10430,10440,10430,378
|
|
20241101,120000,4455365140,10440,10430,10440,10430,494
|
|
20241101,115900,4450211840,10440,10430,10440,10430,111
|
|
20241101,115800,4449053250,10440,10440,10440,10430,66
|
|
20241101,115700,4448364300,10440,10430,10440,10430,102
|
|
20241101,115600,4447299960,10430,10440,10440,10430,70
|
|
20241101,115500,4446569340,10430,10430,10440,10430,4384
|
|
20241101,115400,4400843950,10440,10450,10450,10440,2607
|
|
20241101,115300,4373625000,10440,10440,10450,10440,177
|
|
20241101,115200,4371776940,10450,10450,10450,10440,72
|
|
20241101,115100,4371024810,10450,10450,10450,10440,138
|
|
20241101,115000,4369582890,10450,10440,10450,10440,134
|
|
20241101,114900,4368183550,10450,10450,10450,10440,99
|
|
20241101,114800,4367149540,10450,10450,10450,10440,73
|
|
20241101,114700,4366386940,10450,10440,10450,10430,42
|
|
20241101,114600,4365948250,10440,10440,10450,10430,68
|
|
20241101,114500,4365238130,10450,10430,10450,10430,467
|
|
20241101,114400,4360364040,10420,10470,10480,10420,24874
|
|
20241101,114300,4100879320,10470,10460,10470,10460,1746
|
|
20241101,114200,4082598820,10460,10470,10470,10460,4910
|
|
20241101,114100,4031192000,10470,10470,10470,10460,90
|
|
20241101,114000,4030250100,10470,10460,10470,10460,402
|
|
20241101,113900,4026042690,10470,10460,10470,10450,668
|
|
20241101,113800,4019055180,10450,10450,10460,10450,2053
|
|
20241101,113700,3997581060,10460,10460,10460,10450,222
|
|
20241101,113600,3995260620,10450,10460,10460,10450,567
|
|
20241101,113500,3989330880,10460,10450,10460,10450,155
|
|
20241101,113400,3987709840,10460,10450,10460,10450,109
|
|
20241101,113300,3986570250,10450,10450,10460,10450,451
|
|
20241101,113200,3981854170,10460,10450,10460,10450,94
|
|
20241101,113100,3980871410,10450,10460,10460,10450,70
|
|
20241101,113000,3980139450,10460,10460,10460,10450,551
|
|
20241101,112900,3974376390,10450,10460,10460,10450,330
|
|
20241101,112800,3970924850,10460,10450,10460,10450,1078
|
|
20241101,112700,3959654070,10460,10450,10460,10450,6476
|
|
20241101,112600,3891979200,10450,10440,10450,10440,436
|
|
20241101,112500,3887423610,10450,10450,10450,10440,67
|
|
20241101,112400,3886723640,10450,10430,10450,10430,4271
|
|
20241101,112300,3842134570,10440,10430,10440,10430,118
|
|
20241101,112200,3840903260,10430,10440,10440,10430,101
|
|
20241101,112100,3839849060,10440,10440,10440,10430,201
|
|
20241101,112000,3837751180,10440,10440,10440,10430,190
|
|
20241101,111900,3835767790,10430,10440,10440,10430,117
|
|
20241101,111800,3834546930,10440,10440,10440,10430,41
|
|
20241101,111700,3834119060,10430,10440,10440,10430,107
|
|
20241101,111600,3833002430,10440,10430,10440,10420,1604
|
|
20241101,111500,3816272190,10430,10430,10440,10420,364
|
|
20241101,111400,3812475410,10430,10430,10440,10430,517
|
|
20241101,111300,3807082650,10440,10430,10440,10430,399
|
|
20241101,111200,3802918050,10440,10430,10440,10430,78
|
|
20241101,111100,3802103930,10440,10440,10440,10430,398
|
|
20241101,111000,3797952370,10440,10430,10440,10430,245
|
|
20241101,110900,3795396560,10430,10430,10440,10430,94
|
|
20241101,110800,3794415870,10440,10440,10440,10430,156
|
|
20241101,110700,3792788320,10430,10430,10430,10430,1308
|
|
20241101,110600,3779145880,10420,10430,10430,10420,2700
|
|
20241101,110500,3750985260,10430,10430,10430,10420,1168
|
|
20241101,110400,3738804010,10430,10420,10430,10420,1687
|
|
20241101,110300,3721222790,10430,10430,10430,10420,60
|
|
20241101,110200,3720597090,10430,10430,10430,10420,88
|
|
20241101,110100,3719679590,10420,10420,10430,10420,2569
|
|
20241101,110000,3692885070,10420,10430,10430,10420,788
|
|
20241101,105900,3684673130,10420,10420,10430,10420,299
|
|
20241101,105800,3681557270,10420,10420,10430,10420,949
|
|
20241101,105700,3671663190,10420,10420,10420,10420,484
|
|
20241101,105600,3666619910,10410,10430,10430,10410,509
|
|
20241101,105500,3661316030,10420,10420,10430,10420,2190
|
|
20241101,105400,3638495420,10420,10430,10430,10420,184
|
|
20241101,105300,3636577660,10430,10420,10430,10420,736
|
|
20241101,105200,3628901790,10420,10420,10430,10410,539
|
|
20241101,105100,3623285350,10420,10410,10430,10400,918
|
|
20241101,105000,3613721480,10430,10430,10440,10380,32893
|
|
20241101,104900,3271543970,10430,10420,10430,10420,356
|
|
20241101,104800,3267832690,10420,10420,10420,10410,644
|
|
20241101,104700,3261123820,10410,10420,10420,10410,519
|
|
20241101,104600,3255718730,10420,10420,10420,10410,727
|
|
20241101,104500,3248149180,10420,10410,10420,10400,436
|
|
20241101,104400,3243610610,10410,10400,10410,10400,3085
|
|
20241101,104300,3211516100,10410,10410,10410,10400,1048
|
|
20241101,104200,3200609420,10410,10420,10420,10400,2756
|
|
20241101,104100,3171916980,10420,10420,10430,10420,272
|
|
20241101,104000,3169082340,10430,10430,10430,10410,686
|
|
20241101,103900,3161940190,10430,10410,10430,10410,2298
|
|
20241101,103800,3138014360,10410,10410,10410,10390,2508
|
|
20241101,103700,3111936950,10410,10440,10440,10390,31842
|
|
20241101,103600,2780639980,10440,10420,10440,10420,1485
|
|
20241101,103500,2765151980,10430,10440,10440,10420,13587
|
|
20241101,103400,2623407030,10440,10440,10440,10430,7096
|
|
20241101,103300,2549329880,10440,10440,10440,10430,2164
|
|
20241101,103200,2526738000,10430,10440,10450,10430,3682
|
|
20241101,103100,2488297340,10450,10450,10450,10440,2532
|
|
20241101,103000,2461860220,10450,10460,10460,10440,5602
|
|
20241101,102900,2403320030,10460,10460,10460,10450,3715
|
|
20241101,102800,2364489830,10460,10470,10470,10460,10572
|
|
20241101,102700,2253905940,10460,10460,10470,10460,1495
|
|
20241101,102600,2238253640,10470,10460,10470,10460,1330
|
|
20241101,102500,2224341290,10460,10470,10470,10460,402
|
|
20241101,102400,2220132720,10460,10480,10480,10460,3972
|
|
20241101,102300,2178545720,10470,10480,10480,10470,911
|
|
20241101,102200,2169005790,10480,10470,10480,10470,1090
|
|
20241101,102100,2157585750,10480,10490,10490,10470,8122
|
|
20241101,102000,2072466810,10490,10490,10490,10480,1647
|
|
20241101,101900,2055205690,10490,10480,10490,10480,732
|
|
20241101,101800,2047528290,10480,10490,10490,10480,226
|
|
20241101,101700,2045159070,10490,10500,10500,10480,996
|
|
20241101,101600,2034711110,10500,10500,10500,10490,822
|
|
20241101,101500,2026085010,10500,10500,10500,10490,1480
|
|
20241101,101400,2010558500,10500,10500,10500,10490,94
|
|
20241101,101300,2009572000,10490,10490,10500,10480,3888
|
|
20241101,101200,1968787680,10480,10480,10490,10470,1403
|
|
20241101,101100,1954084220,10470,10480,10480,10470,271
|
|
20241101,101000,1951244500,10480,10470,10480,10470,560
|
|
20241101,100900,1945376110,10480,10480,10480,10470,676
|
|
20241101,100800,1938293700,10480,10480,10480,10470,234
|
|
20241101,100700,1935842370,10480,10480,10480,10470,245
|
|
20241101,100600,1933275320,10470,10460,10480,10460,912
|
|
20241101,100500,1923726770,10470,10470,10480,10470,1079
|
|
20241101,100400,1912429170,10470,10480,10480,10460,2084
|
|
20241101,100300,1890609680,10470,10480,10480,10470,1405
|
|
20241101,100200,1875896870,10480,10470,10480,10470,1562
|
|
20241101,100100,1859542220,10480,10460,10480,10460,1086
|
|
20241101,100000,1848171710,10470,10460,10470,10460,1939
|
|
20241101,095900,1827877820,10470,10480,10480,10460,3158
|
|
20241101,095800,1794835190,10470,10470,10480,10460,914
|
|
20241101,095700,1785269410,10450,10490,10490,10450,16739
|
|
20241101,095600,1610028400,10490,10490,10500,10480,1475
|
|
20241101,095500,1594557190,10490,10500,10510,10490,13085
|
|
20241101,095400,1457199040,10500,10510,10510,10500,245
|
|
20241101,095300,1454624420,10510,10520,10520,10500,5883
|
|
20241101,095200,1392811470,10510,10520,10520,10510,1551
|
|
20241101,095100,1376506960,10520,10540,10540,10510,5112
|
|
20241101,095000,1322711350,10540,10540,10540,10530,1148
|
|
20241101,094900,1310612420,10540,10540,10540,10540,37
|
|
20241101,094800,1310222440,10540,10530,10540,10530,506
|
|
20241101,094700,1304889900,10530,10540,10540,10530,693
|
|
20241101,094600,1297591840,10540,10540,10540,10530,1040
|
|
20241101,094500,1286639550,10540,10530,10540,10530,546
|
|
20241101,094400,1280889960,10520,10530,10530,10520,1181
|
|
20241101,094300,1268460080,10530,10530,10530,10530,164
|
|
20241101,094200,1266733160,10510,10530,10530,10510,4925
|
|
20241101,094100,1214964500,10520,10530,10530,10520,1754
|
|
20241101,094000,1196512250,10520,10540,10540,10520,2940
|
|
20241101,093900,1165574720,10530,10540,10540,10530,49
|
|
20241101,093800,1165058510,10540,10540,10540,10530,332
|
|
20241101,093700,1161560260,10540,10530,10540,10530,2143
|
|
20241101,093600,1138994300,10540,10540,10540,10530,403
|
|
20241101,093500,1134748750,10540,10540,10540,10530,593
|
|
20241101,093400,1128499460,10540,10540,10540,10530,1342
|
|
20241101,093300,1114364780,10540,10550,10550,10540,3868
|
|
20241101,093200,1073594830,10550,10550,10550,10540,3588
|
|
20241101,093100,1035741530,10550,10550,10560,10540,6605
|
|
20241101,093000,966058810,10550,10550,10550,10540,623
|
|
20241101,092900,959489300,10550,10550,10550,10540,472
|
|
20241101,092800,954509830,10550,10550,10550,10550,39
|
|
20241101,092700,954098380,10550,10560,10560,10540,271
|
|
20241101,092600,951241370,10560,10560,10560,10550,796
|
|
20241101,092500,942838080,10550,10530,10560,10520,4177
|
|
20241101,092400,898827370,10520,10530,10530,10520,555
|
|
20241101,092300,892987920,10520,10530,10530,10520,327
|
|
20241101,092200,889545420,10530,10510,10540,10510,1608
|
|
20241101,092100,872603370,10510,10520,10530,10510,2315
|
|
20241101,092000,848243850,10520,10530,10530,10510,1636
|
|
20241101,091900,831034070,10530,10530,10540,10520,7726
|
|
20241101,091800,749681840,10530,10540,10550,10530,320
|
|
20241101,091700,746310870,10550,10540,10550,10530,3755
|
|
20241101,091600,706737680,10550,10550,10550,10540,402
|
|
20241101,091500,702498430,10560,10550,10560,10540,1588
|
|
20241101,091400,685743660,10560,10570,10570,10560,483
|
|
20241101,091300,680642060,10570,10560,10570,10540,3339
|
|
20241101,091200,645400870,10550,10550,10560,10540,3088
|
|
20241101,091100,612847660,10540,10550,10570,10540,2766
|
|
20241101,091000,583675770,10570,10540,10570,10520,4105
|
|
20241101,090900,540408550,10540,10550,10560,10530,2484
|
|
20241101,090800,514228080,10550,10550,10560,10540,1760
|
|
20241101,090700,495664090,10560,10550,10560,10530,2962
|
|
20241101,090600,464444430,10540,10530,10550,10530,4287
|
|
20241101,090500,419264340,10530,10520,10530,10510,3693
|
|
20241101,090400,380422580,10520,10510,10540,10510,1043
|
|
20241101,090300,369443840,10520,10510,10520,10500,1432
|
|
20241101,090200,354397290,10510,10500,10520,10500,4318
|
|
20241101,090100,309029800,10530,10530,10530,10490,8223
|
|
20241101,090000,222615710,10520,10540,10540,10480,20956
|