654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,195100,4024194870,11330,11330,11330,11330,5074
|
|
20241107,195000,4024194870,11330,11330,11330,11330,0
|
|
20241107,194900,4024194870,11330,11330,11330,11330,0
|
|
20241107,194800,4024194870,11330,11330,11330,11330,0
|
|
20241107,194700,4024194870,11330,11330,11330,11330,0
|
|
20241107,194600,4024194870,11330,11330,11330,11330,0
|
|
20241107,194500,4024194870,11330,11330,11330,11330,0
|
|
20241107,194400,4024194870,11330,11330,11330,11330,0
|
|
20241107,194300,4024194870,11330,11330,11330,11330,0
|
|
20241107,194200,4024194870,11330,11330,11330,11330,0
|
|
20241107,194100,4024194870,11330,11330,11330,11330,0
|
|
20241107,194000,4024194870,11330,11330,11330,11330,0
|
|
20241107,193900,4024194870,11330,11330,11330,11330,0
|
|
20241107,193800,4024194870,11330,11330,11330,11330,0
|
|
20241107,193700,4024194870,11330,11330,11330,11330,0
|
|
20241107,193600,4024194870,11330,11330,11330,11330,0
|
|
20241107,193500,4024194870,11330,11330,11330,11330,0
|
|
20241107,193400,4024194870,11330,11330,11330,11330,0
|
|
20241107,193300,4024194870,11330,11330,11330,11330,0
|
|
20241107,193200,4024194870,11330,11330,11330,11330,0
|
|
20241107,193100,4024194870,11330,11330,11330,11330,0
|
|
20241107,193000,4024194870,11330,11330,11330,11330,0
|
|
20241107,192900,4024194870,11330,11330,11330,11330,0
|
|
20241107,192800,4024194870,11330,11330,11330,11330,0
|
|
20241107,192700,4024194870,11330,11330,11330,11330,0
|
|
20241107,192600,4024194870,11330,11330,11330,11330,0
|
|
20241107,192500,4024194870,11330,11330,11330,11330,0
|
|
20241107,192400,4024194870,11330,11330,11330,11330,0
|
|
20241107,192300,4024194870,11330,11330,11330,11330,0
|
|
20241107,192200,4024194870,11330,11330,11330,11330,0
|
|
20241107,192100,4024194870,11330,11330,11330,11330,5074
|
|
20241107,192000,4024194870,11330,11330,11330,11330,0
|
|
20241107,191900,4024194870,11330,11330,11330,11330,0
|
|
20241107,191800,4024194870,11330,11330,11330,11330,0
|
|
20241107,191700,4024194870,11330,11330,11330,11330,0
|
|
20241107,191600,4024194870,11330,11330,11330,11330,0
|
|
20241107,191500,4024194870,11330,11330,11330,11330,0
|
|
20241107,191400,4024194870,11330,11330,11330,11330,0
|
|
20241107,191300,4024194870,11330,11330,11330,11330,0
|
|
20241107,191200,4024194870,11330,11330,11330,11330,0
|
|
20241107,191100,4024194870,11330,11330,11330,11330,0
|
|
20241107,191000,4024194870,11330,11330,11330,11330,0
|
|
20241107,190900,4024194870,11330,11330,11330,11330,0
|
|
20241107,190800,4024194870,11330,11330,11330,11330,0
|
|
20241107,190700,4024194870,11330,11330,11330,11330,0
|
|
20241107,190600,4024194870,11330,11330,11330,11330,0
|
|
20241107,190500,4024194870,11330,11330,11330,11330,0
|
|
20241107,190400,4024194870,11330,11330,11330,11330,0
|
|
20241107,190300,4024194870,11330,11330,11330,11330,0
|
|
20241107,190200,4024194870,11330,11330,11330,11330,0
|
|
20241107,190100,4024194870,11330,11330,11330,11330,0
|
|
20241107,190000,4024194870,11330,11330,11330,11330,0
|
|
20241107,185900,4024194870,11330,11330,11330,11330,0
|
|
20241107,185800,4024194870,11330,11330,11330,11330,0
|
|
20241107,185700,4024194870,11330,11330,11330,11330,0
|
|
20241107,185600,4024194870,11330,11330,11330,11330,0
|
|
20241107,185500,4024194870,11330,11330,11330,11330,0
|
|
20241107,185400,4024194870,11330,11330,11330,11330,0
|
|
20241107,185300,4024194870,11330,11330,11330,11330,0
|
|
20241107,185200,4024194870,11330,11330,11330,11330,0
|
|
20241107,185100,4024194870,11330,11330,11330,11330,5074
|
|
20241107,185000,4024194870,11330,11330,11330,11330,0
|
|
20241107,184900,4024194870,11330,11330,11330,11330,0
|
|
20241107,184800,4024194870,11330,11330,11330,11330,0
|
|
20241107,184700,4024194870,11330,11330,11330,11330,0
|
|
20241107,184600,4024194870,11330,11330,11330,11330,0
|
|
20241107,184500,4024194870,11330,11330,11330,11330,0
|
|
20241107,184400,4024194870,11330,11330,11330,11330,0
|
|
20241107,184300,4024194870,11330,11330,11330,11330,0
|
|
20241107,184200,4024194870,11330,11330,11330,11330,0
|
|
20241107,184100,4024194870,11330,11330,11330,11330,0
|
|
20241107,184000,4024194870,11330,11330,11330,11330,0
|
|
20241107,183900,4024194870,11330,11330,11330,11330,0
|
|
20241107,183800,4024194870,11330,11330,11330,11330,0
|
|
20241107,183700,4024194870,11330,11330,11330,11330,0
|
|
20241107,183600,4024194870,11330,11330,11330,11330,0
|
|
20241107,183500,4024194870,11330,11330,11330,11330,0
|
|
20241107,183400,4024194870,11330,11330,11330,11330,0
|
|
20241107,183300,4024194870,11330,11330,11330,11330,0
|
|
20241107,183200,4024194870,11330,11330,11330,11330,0
|
|
20241107,183100,4024194870,11330,11330,11330,11330,0
|
|
20241107,183000,4024194870,11330,11330,11330,11330,0
|
|
20241107,182900,4024194870,11330,11330,11330,11330,0
|
|
20241107,182800,4024194870,11330,11330,11330,11330,0
|
|
20241107,182700,4024194870,11330,11330,11330,11330,0
|
|
20241107,182600,4024194870,11330,11330,11330,11330,0
|
|
20241107,182500,4024194870,11330,11330,11330,11330,0
|
|
20241107,182400,4024194870,11330,11330,11330,11330,0
|
|
20241107,182300,4024194870,11330,11330,11330,11330,0
|
|
20241107,182200,4024194870,11330,11330,11330,11330,0
|
|
20241107,182100,4024194870,11330,11330,11330,11330,5074
|
|
20241107,182000,4024194870,11330,11330,11330,11330,0
|
|
20241107,181900,4024194870,11330,11330,11330,11330,0
|
|
20241107,181800,4024194870,11330,11330,11330,11330,0
|
|
20241107,181700,4024194870,11330,11330,11330,11330,0
|
|
20241107,181600,4024194870,11330,11330,11330,11330,0
|
|
20241107,181500,4024194870,11330,11330,11330,11330,0
|
|
20241107,181400,4024194870,11330,11330,11330,11330,0
|
|
20241107,181300,4024194870,11330,11330,11330,11330,0
|
|
20241107,181200,4024194870,11330,11330,11330,11330,0
|
|
20241107,181100,4024194870,11330,11330,11330,11330,0
|
|
20241107,181000,4024194870,11330,11330,11330,11330,0
|
|
20241107,180900,4024194870,11330,11330,11330,11330,0
|
|
20241107,180800,4024194870,11330,11330,11330,11330,0
|
|
20241107,180700,4024194870,11330,11330,11330,11330,0
|
|
20241107,180600,4024194870,11330,11330,11330,11330,0
|
|
20241107,180500,4024194870,11330,11330,11330,11330,0
|
|
20241107,180400,4024194870,11330,11330,11330,11330,0
|
|
20241107,180300,4024194870,11330,11330,11330,11330,0
|
|
20241107,180200,4024194870,11330,11330,11330,11330,0
|
|
20241107,180100,4024194870,11330,11330,11330,11330,0
|
|
20241107,180000,4024194870,11330,11330,11330,11330,0
|
|
20241107,175900,4024194870,11330,11330,11330,11330,0
|
|
20241107,175800,4024194870,11330,11330,11330,11330,0
|
|
20241107,175700,4024194870,11330,11330,11330,11330,0
|
|
20241107,175600,4024194870,11330,11330,11330,11330,0
|
|
20241107,175500,4024194870,11330,11330,11330,11330,0
|
|
20241107,175400,4024194870,11330,11330,11330,11330,0
|
|
20241107,175300,4024194870,11330,11330,11330,11330,0
|
|
20241107,175200,4024194870,11330,11330,11330,11330,0
|
|
20241107,175100,4024194870,11330,11330,11330,11330,5074
|
|
20241107,175000,4024194870,11330,11330,11330,11330,0
|
|
20241107,174900,4024194870,11330,11330,11330,11330,0
|
|
20241107,174800,4024194870,11330,11330,11330,11330,0
|
|
20241107,174700,4024194870,11330,11330,11330,11330,0
|
|
20241107,174600,4024194870,11330,11330,11330,11330,0
|
|
20241107,174500,4024194870,11330,11330,11330,11330,0
|
|
20241107,174400,4024194870,11330,11330,11330,11330,0
|
|
20241107,174300,4024194870,11330,11330,11330,11330,0
|
|
20241107,174200,4024194870,11330,11330,11330,11330,0
|
|
20241107,174100,4024194870,11330,11330,11330,11330,0
|
|
20241107,174000,4024194870,11330,11330,11330,11330,0
|
|
20241107,173900,4024194870,11330,11330,11330,11330,0
|
|
20241107,173800,4024194870,11330,11330,11330,11330,0
|
|
20241107,173700,4024194870,11330,11330,11330,11330,0
|
|
20241107,173600,4024194870,11330,11330,11330,11330,0
|
|
20241107,173500,4024194870,11330,11330,11330,11330,0
|
|
20241107,173400,4024194870,11330,11330,11330,11330,0
|
|
20241107,173300,4024194870,11330,11330,11330,11330,0
|
|
20241107,173200,4024194870,11330,11330,11330,11330,0
|
|
20241107,173100,4024194870,11330,11330,11330,11330,0
|
|
20241107,173000,4024194870,11330,11330,11330,11330,0
|
|
20241107,172900,4024194870,11330,11330,11330,11330,0
|
|
20241107,172800,4024194870,11330,11330,11330,11330,0
|
|
20241107,172700,4024194870,11330,11330,11330,11330,0
|
|
20241107,172600,4024194870,11330,11330,11330,11330,0
|
|
20241107,172500,4024194870,11330,11330,11330,11330,0
|
|
20241107,172400,4024194870,11330,11330,11330,11330,0
|
|
20241107,172300,4024194870,11330,11330,11330,11330,0
|
|
20241107,172200,4024194870,11330,11330,11330,11330,0
|
|
20241107,172100,4024194870,11330,11330,11330,11330,5074
|
|
20241107,172000,4024194870,11330,11330,11330,11330,0
|
|
20241107,171900,4024194870,11330,11330,11330,11330,0
|
|
20241107,171800,4024194870,11330,11330,11330,11330,0
|
|
20241107,171700,4024194870,11330,11330,11330,11330,0
|
|
20241107,171600,4024194870,11330,11330,11330,11330,0
|
|
20241107,171500,4024194870,11330,11330,11330,11330,0
|
|
20241107,171400,4024194870,11330,11330,11330,11330,0
|
|
20241107,171300,4024194870,11330,11330,11330,11330,0
|
|
20241107,171200,4024194870,11330,11330,11330,11330,0
|
|
20241107,171100,4024194870,11330,11330,11330,11330,0
|
|
20241107,171000,4024194870,11330,11330,11330,11330,0
|
|
20241107,170900,4024194870,11330,11330,11330,11330,0
|
|
20241107,170800,4024194870,11330,11330,11330,11330,0
|
|
20241107,170700,4024194870,11330,11330,11330,11330,0
|
|
20241107,170600,4024194870,11330,11330,11330,11330,0
|
|
20241107,170500,4024194870,11330,11330,11330,11330,0
|
|
20241107,170400,4024194870,11330,11330,11330,11330,0
|
|
20241107,170300,4024194870,11330,11330,11330,11330,0
|
|
20241107,170200,4024194870,11330,11330,11330,11330,0
|
|
20241107,170100,4024194870,11330,11330,11330,11330,0
|
|
20241107,170000,4024194870,11330,11330,11330,11330,0
|
|
20241107,165900,4024194870,11330,11330,11330,11330,0
|
|
20241107,165800,4024194870,11330,11330,11330,11330,0
|
|
20241107,165700,4024194870,11330,11330,11330,11330,0
|
|
20241107,165600,4024194870,11330,11330,11330,11330,0
|
|
20241107,165500,4024194870,11330,11330,11330,11330,0
|
|
20241107,165400,4024194870,11330,11330,11330,11330,0
|
|
20241107,165300,4024194870,11330,11330,11330,11330,0
|
|
20241107,165200,4024194870,11330,11330,11330,11330,0
|
|
20241107,165100,4024194870,11330,11330,11330,11330,5074
|
|
20241107,165000,4024194870,11330,11330,11330,11330,0
|
|
20241107,164900,4024194870,11330,11330,11330,11330,0
|
|
20241107,164800,4024194870,11330,11330,11330,11330,0
|
|
20241107,164700,4024194870,11330,11330,11330,11330,0
|
|
20241107,164600,4024194870,11330,11330,11330,11330,0
|
|
20241107,164500,4024194870,11330,11330,11330,11330,0
|
|
20241107,164400,4024194870,11330,11330,11330,11330,0
|
|
20241107,164300,4024194870,11330,11330,11330,11330,0
|
|
20241107,164200,4024194870,11330,11330,11330,11330,0
|
|
20241107,164100,4024194870,11330,11330,11330,11330,0
|
|
20241107,164000,4024194870,11330,11330,11330,11330,0
|
|
20241107,163900,4024194870,11330,11330,11330,11330,0
|
|
20241107,163800,4024194870,11330,11330,11330,11330,0
|
|
20241107,163700,4024194870,11330,11330,11330,11330,0
|
|
20241107,163600,4024194870,11330,11330,11330,11330,0
|
|
20241107,163500,4024194870,11330,11330,11330,11330,0
|
|
20241107,163400,4024194870,11330,11330,11330,11330,0
|
|
20241107,163300,4024194870,11330,11330,11330,11330,0
|
|
20241107,163200,4024194870,11330,11330,11330,11330,0
|
|
20241107,163100,4024194870,11330,11330,11330,11330,0
|
|
20241107,163000,4024194870,11330,11330,11330,11330,0
|
|
20241107,162900,4024194870,11330,11330,11330,11330,0
|
|
20241107,162800,4024194870,11330,11330,11330,11330,0
|
|
20241107,162700,4024194870,11330,11330,11330,11330,0
|
|
20241107,162600,4024194870,11330,11330,11330,11330,0
|
|
20241107,162500,4024194870,11330,11330,11330,11330,0
|
|
20241107,162400,4024194870,11330,11330,11330,11330,0
|
|
20241107,162300,4024194870,11330,11330,11330,11330,0
|
|
20241107,162200,4024194870,11330,11330,11330,11330,0
|
|
20241107,162100,4024194870,11330,11330,11330,11330,5074
|
|
20241107,162000,4024194870,11330,11330,11330,11330,0
|
|
20241107,161900,4024194870,11330,11330,11330,11330,0
|
|
20241107,161800,4024194870,11330,11330,11330,11330,0
|
|
20241107,161700,4024194870,11330,11330,11330,11330,0
|
|
20241107,161600,4024194870,11330,11330,11330,11330,0
|
|
20241107,161500,4024194870,11330,11330,11330,11330,0
|
|
20241107,161400,4024194870,11330,11330,11330,11330,0
|
|
20241107,161300,4024194870,11330,11330,11330,11330,0
|
|
20241107,161200,4024194870,11330,11330,11330,11330,0
|
|
20241107,161100,4024194870,11330,11330,11330,11330,0
|
|
20241107,161000,4024194870,11330,11330,11330,11330,0
|
|
20241107,160900,4024194870,11330,11330,11330,11330,0
|
|
20241107,160800,4024194870,11330,11330,11330,11330,0
|
|
20241107,160700,4024194870,11330,11330,11330,11330,0
|
|
20241107,160600,4024194870,11330,11330,11330,11330,0
|
|
20241107,160500,4024194870,11330,11330,11330,11330,0
|
|
20241107,160400,4024194870,11330,11330,11330,11330,0
|
|
20241107,160300,4024194870,11330,11330,11330,11330,0
|
|
20241107,160200,4024194870,11330,11330,11330,11330,0
|
|
20241107,160100,4024194870,11330,11330,11330,11330,0
|
|
20241107,160000,4024194870,11330,11330,11330,11330,0
|
|
20241107,155900,4024194870,11330,11330,11330,11330,0
|
|
20241107,155800,4024194870,11330,11330,11330,11330,0
|
|
20241107,155700,4024194870,11330,11330,11330,11330,0
|
|
20241107,155600,4024194870,11330,11330,11330,11330,0
|
|
20241107,155500,4024194870,11330,11330,11330,11330,0
|
|
20241107,155400,4024194870,11330,11330,11330,11330,0
|
|
20241107,155300,4024194870,11330,11330,11330,11330,0
|
|
20241107,155200,4024194870,11330,11330,11330,11330,0
|
|
20241107,155100,4024194870,11330,11330,11330,11330,5074
|
|
20241107,155000,4024194870,11330,11330,11330,11330,0
|
|
20241107,154900,4024194870,11330,11330,11330,11330,0
|
|
20241107,154800,4024194870,11330,11330,11330,11330,0
|
|
20241107,154700,4024194870,11330,11330,11330,11330,0
|
|
20241107,154600,4024194870,11330,11330,11330,11330,0
|
|
20241107,154500,4024194870,11330,11330,11330,11330,0
|
|
20241107,154400,4024194870,11330,11330,11330,11330,0
|
|
20241107,154300,4024194870,11330,11330,11330,11330,0
|
|
20241107,154200,4024194870,11330,11330,11330,11330,0
|
|
20241107,154100,4024194870,11330,11330,11330,11330,0
|
|
20241107,154000,4024194870,11330,11330,11330,11330,0
|
|
20241107,153900,4024194870,11330,11330,11330,11330,0
|
|
20241107,153800,4024194870,11330,11330,11330,11330,0
|
|
20241107,153700,4024194870,11330,11330,11330,11330,0
|
|
20241107,153600,4024194870,11330,11330,11330,11330,0
|
|
20241107,153500,4024194870,11330,11330,11330,11330,0
|
|
20241107,153400,4024194870,11330,11330,11330,11330,0
|
|
20241107,153300,4024194870,11330,11330,11330,11330,0
|
|
20241107,153200,4024194870,11330,11330,11330,11330,0
|
|
20241107,153100,4024194870,11330,11330,11330,11330,0
|
|
20241107,153000,4024194870,11330,11330,11330,11330,5074
|
|
20241107,152900,3966706450,11330,11330,11330,11330,0
|
|
20241107,152800,3966706450,11330,11330,11330,11330,0
|
|
20241107,152700,3966706450,11330,11330,11330,11330,0
|
|
20241107,152600,3966706450,11330,11330,11330,11330,0
|
|
20241107,152500,3966706450,11330,11330,11330,11330,0
|
|
20241107,152400,3966706450,11330,11330,11330,11330,0
|
|
20241107,152300,3966706450,11330,11330,11330,11330,0
|
|
20241107,152200,3966706450,11330,11330,11330,11330,0
|
|
20241107,152100,3966706450,11330,11330,11330,11330,0
|
|
20241107,152000,3966706450,11330,11330,11330,11330,0
|
|
20241107,151900,3966706450,11330,11350,11360,11330,1027
|
|
20241107,151800,3955056940,11340,11330,11340,11330,998
|
|
20241107,151700,3943739710,11330,11330,11340,11330,128
|
|
20241107,151600,3942288660,11340,11330,11340,11330,254
|
|
20241107,151500,3939409610,11330,11340,11340,11330,505
|
|
20241107,151400,3933685890,11340,11330,11340,11320,2437
|
|
20241107,151300,3906072750,11320,11330,11330,11320,54
|
|
20241107,151200,3905461360,11320,11310,11320,11310,67
|
|
20241107,151100,3904703010,11320,11330,11330,11310,609
|
|
20241107,151000,3897808450,11330,11320,11340,11320,32
|
|
20241107,150900,3897446040,11340,11320,11350,11310,2125
|
|
20241107,150800,3873363030,11320,11300,11320,11300,50
|
|
20241107,150700,3872797570,11320,11320,11320,11300,915
|
|
20241107,150600,3862440310,11320,11320,11320,11300,181
|
|
20241107,150500,3860392990,11300,11330,11330,11300,1665
|
|
20241107,150400,3841556560,11300,11300,11320,11290,1615
|
|
20241107,150300,3823292710,11300,11300,11320,11300,182
|
|
20241107,150200,3821236090,11300,11300,11320,11290,826
|
|
20241107,150100,3811892470,11300,11310,11310,11300,2890
|
|
20241107,150000,3779235070,11310,11310,11310,11310,65
|
|
20241107,145900,3778499920,11310,11310,11320,11310,138
|
|
20241107,145800,3776939100,11320,11310,11320,11310,495
|
|
20241107,145700,3771337030,11310,11310,11330,11310,427
|
|
20241107,145600,3766504920,11310,11300,11310,11300,786
|
|
20241107,145500,3757615360,11300,11300,11330,11300,72
|
|
20241107,145400,3756800530,11300,11300,11330,11300,3295
|
|
20241107,145300,3719560580,11290,11310,11310,11290,311
|
|
20241107,145200,3716046150,11300,11300,11300,11300,43
|
|
20241107,145100,3715560250,11300,11290,11300,11290,40
|
|
20241107,145000,3715108350,11290,11280,11300,11280,3844
|
|
20241107,144900,3671685220,11280,11280,11290,11270,728
|
|
20241107,144800,3663467860,11280,11290,11290,11280,145
|
|
20241107,144700,3661831020,11290,11300,11300,11280,91
|
|
20241107,144600,3660803220,11300,11270,11300,11270,931
|
|
20241107,144500,3650293210,11290,11270,11290,11270,39
|
|
20241107,144400,3649853300,11260,11270,11280,11260,592
|
|
20241107,144300,3643181450,11270,11270,11270,11270,175
|
|
20241107,144200,3641209200,11270,11280,11280,11270,1101
|
|
20241107,144100,3628800580,11280,11280,11280,11280,65
|
|
20241107,144000,3628067380,11280,11280,11280,11280,180
|
|
20241107,143900,3626036980,11280,11280,11280,11270,33
|
|
20241107,143800,3625664750,11280,11270,11280,11270,81
|
|
20241107,143700,3624751870,11270,11270,11270,11270,1653
|
|
20241107,143600,3606122560,11280,11280,11280,11280,231
|
|
20241107,143500,3603516880,11280,11290,11290,11280,486
|
|
20241107,143400,3598029950,11290,11300,11300,11290,2274
|
|
20241107,143300,3572334380,11310,11310,11310,11310,0
|
|
20241107,143200,3572334380,11310,11310,11310,11310,3
|
|
20241107,143100,3572300450,11300,11310,11310,11300,196
|
|
20241107,143000,3570085600,11300,11320,11320,11300,534
|
|
20241107,142900,3564050010,11310,11310,11310,11310,10
|
|
20241107,142800,3563936910,11310,11310,11310,11310,707
|
|
20241107,142700,3555940740,11310,11310,11310,11300,445
|
|
20241107,142600,3550907880,11290,11290,11290,11290,10
|
|
20241107,142500,3550794980,11290,11290,11290,11290,124
|
|
20241107,142400,3549395020,11290,11290,11290,11290,10
|
|
20241107,142300,3549282120,11290,11290,11290,11290,842
|
|
20241107,142200,3539775940,11280,11290,11290,11280,277
|
|
20241107,142100,3536650180,11310,11310,11310,11310,1
|
|
20241107,142000,3536638870,11310,11310,11310,11310,10
|
|
20241107,141900,3536525770,11310,11300,11320,11300,110
|
|
20241107,141800,3535280710,11280,11280,11280,11280,0
|
|
20241107,141700,3535280710,11280,11290,11290,11280,389
|
|
20241107,141600,3530892780,11290,11310,11310,11290,1848
|
|
20241107,141500,3509991950,11320,11320,11320,11320,1
|
|
20241107,141400,3509980630,11320,11320,11320,11320,374
|
|
20241107,141300,3505746950,11320,11330,11330,11320,3699
|
|
20241107,141200,3463874260,11320,11320,11320,11320,261
|
|
20241107,141100,3460919740,11320,11310,11320,11310,438
|
|
20241107,141000,3455964580,11320,11290,11320,11280,2010
|
|
20241107,140900,3433251360,11320,11310,11320,11280,1842
|
|
20241107,140800,3412414470,11300,11270,11300,11270,308
|
|
20241107,140700,3408934400,11270,11300,11300,11270,247
|
|
20241107,140600,3406148960,11300,11300,11300,11290,3141
|
|
20241107,140500,3370678320,11290,11290,11290,11290,60
|
|
20241107,140400,3370000920,11300,11290,11300,11290,44
|
|
20241107,140300,3369504060,11290,11300,11300,11290,102
|
|
20241107,140200,3368352380,11300,11310,11310,11300,407
|
|
20241107,140100,3363753270,11300,11310,11310,11300,110
|
|
20241107,140000,3362509270,11310,11310,11310,11310,4
|
|
20241107,135900,3362464030,11310,11310,11310,11300,8
|
|
20241107,135800,3362373580,11310,11280,11310,11280,916
|
|
20241107,135700,3352041070,11280,11280,11280,11280,10
|
|
20241107,135600,3351928270,11280,11290,11290,11280,107
|
|
20241107,135500,3350721010,11280,11310,11310,11280,21
|
|
20241107,135400,3350483940,11310,11310,11310,11310,28
|
|
20241107,135300,3350167260,11310,11320,11320,11310,5
|
|
20241107,135200,3350110680,11320,11320,11320,11320,11
|
|
20241107,135100,3349986160,11320,11320,11320,11320,10
|
|
20241107,135000,3349872960,11270,11290,11320,11270,2112
|
|
20241107,134900,3326061670,11280,11320,11320,11280,376
|
|
20241107,134800,3321813910,11320,11330,11330,11320,205
|
|
20241107,134700,3319493270,11330,11320,11330,11320,58
|
|
20241107,134600,3318836650,11320,11320,11320,11320,191
|
|
20241107,134500,3316674530,11320,11320,11320,11310,826
|
|
20241107,134400,3307324230,11320,11320,11320,11320,5
|
|
20241107,134300,3307267630,11290,11300,11320,11290,112
|
|
20241107,134200,3306002750,11320,11320,11320,11320,155
|
|
20241107,134100,3304248150,11320,11300,11320,11300,141
|
|
20241107,134000,3302654830,11300,11300,11300,11300,20
|
|
20241107,133900,3302428830,11290,11330,11330,11290,615
|
|
20241107,133800,3295484880,11290,11300,11300,11290,675
|
|
20241107,133700,3287860890,11330,11330,11330,11330,0
|
|
20241107,133600,3287860890,11330,11310,11330,11310,1230
|
|
20241107,133500,3273936910,11310,11310,11310,11310,497
|
|
20241107,133400,3268315840,11310,11300,11310,11300,8
|
|
20241107,133300,3268225370,11300,11300,11300,11300,4
|
|
20241107,133200,3268180170,11300,11300,11300,11300,542
|
|
20241107,133100,3262055570,11300,11300,11300,11300,528
|
|
20241107,133000,3256089170,11300,11300,11320,11300,401
|
|
20241107,132900,3251557850,11290,11320,11320,11290,15
|
|
20241107,132800,3251388080,11290,11290,11290,11290,5
|
|
20241107,132700,3251331630,11280,11320,11320,11280,1125
|
|
20241107,132600,3238617510,11320,11300,11320,11300,1142
|
|
20241107,132500,3225704070,11300,11320,11320,11300,103
|
|
20241107,132400,3224538170,11320,11320,11320,11320,122
|
|
20241107,132300,3223157130,11320,11300,11320,11300,499
|
|
20241107,132200,3217514450,11300,11300,11300,11300,1
|
|
20241107,132100,3217503150,11320,11320,11320,11300,1010
|
|
20241107,132000,3206089930,11320,11310,11320,11310,33
|
|
20241107,131900,3205716660,11310,11320,11320,11310,2035
|
|
20241107,131800,3182682800,11320,11330,11330,11320,557
|
|
20241107,131700,3176376440,11330,11330,11340,11330,91
|
|
20241107,131600,3175345140,11330,11330,11330,11330,252
|
|
20241107,131500,3172489980,11330,11330,11330,11330,262
|
|
20241107,131400,3169521520,11340,11340,11340,11340,204
|
|
20241107,131300,3167208160,11340,11340,11340,11340,9
|
|
20241107,131200,3167106100,11330,11330,11330,11330,89
|
|
20241107,131100,3166097730,11330,11330,11330,11330,15
|
|
20241107,131000,3165927780,11330,11320,11330,11320,105
|
|
20241107,130900,3164739130,11330,11330,11340,11330,209
|
|
20241107,130800,3162369100,11300,11340,11340,11300,2982
|
|
20241107,130700,3128653320,11330,11370,11370,11330,1691
|
|
20241107,130600,3109457730,11400,11390,11400,11380,1474
|
|
20241107,130500,3092677140,11400,11400,11400,11400,482
|
|
20241107,130400,3087182340,11410,11410,11410,11410,110
|
|
20241107,130300,3085927240,11410,11400,11410,11400,32
|
|
20241107,130200,3085562370,11390,11420,11420,11390,955
|
|
20241107,130100,3074677840,11420,11380,11420,11380,1211
|
|
20241107,130000,3060869640,11400,11370,11400,11370,1011
|
|
20241107,125900,3049358740,11380,11370,11380,11370,237
|
|
20241107,125800,3046664030,11370,11370,11370,11370,212
|
|
20241107,125700,3044253590,11380,11380,11380,11380,5
|
|
20241107,125600,3044196690,11380,11380,11380,11380,606
|
|
20241107,125500,3037300410,11380,11360,11380,11360,712
|
|
20241107,125400,3029203220,11360,11370,11370,11360,18
|
|
20241107,125300,3028998730,11360,11360,11360,11360,258
|
|
20241107,125200,3026067850,11360,11360,11360,11360,500
|
|
20241107,125100,3020387850,11360,11360,11360,11350,2695
|
|
20241107,125000,2989798360,11360,11360,11370,11360,4
|
|
20241107,124900,2989752910,11360,11350,11360,11350,283
|
|
20241107,124800,2986538070,11350,11350,11360,11350,195
|
|
20241107,124700,2984323100,11350,11360,11360,11350,199
|
|
20241107,124600,2982063550,11360,11350,11360,11350,128
|
|
20241107,124500,2980609620,11360,11360,11360,11350,180
|
|
20241107,124400,2978565530,11370,11350,11380,11350,2493
|
|
20241107,124300,2950249210,11340,11350,11350,11340,50
|
|
20241107,124200,2949682160,11360,11350,11360,11350,616
|
|
20241107,124100,2942690360,11350,11350,11350,11350,15
|
|
20241107,124000,2942520110,11340,11340,11340,11340,158
|
|
20241107,123900,2940728390,11330,11330,11330,11330,16
|
|
20241107,123800,2940547110,11330,11330,11330,11330,25
|
|
20241107,123700,2940263860,11350,11350,11350,11350,3
|
|
20241107,123600,2940229810,11340,11340,11340,11340,663
|
|
20241107,123500,2932711390,11340,11340,11340,11340,120
|
|
20241107,123400,2931350590,11340,11340,11340,11340,0
|
|
20241107,123300,2931350590,11340,11340,11340,11340,14
|
|
20241107,123200,2931191830,11340,11340,11340,11340,86
|
|
20241107,123100,2930216590,11340,11340,11340,11340,53
|
|
20241107,123000,2929615570,11330,11330,11330,11330,41
|
|
20241107,122900,2929151040,11330,11330,11340,11330,13
|
|
20241107,122800,2929003740,11320,11320,11320,11320,11
|
|
20241107,122700,2928879220,11320,11320,11320,11320,33
|
|
20241107,122600,2928505660,11320,11320,11320,11320,651
|
|
20241107,122500,2921136340,11320,11330,11330,11320,401
|
|
20241107,122400,2916595350,11320,11320,11320,11320,24
|
|
20241107,122300,2916323670,11310,11320,11320,11310,224
|
|
20241107,122200,2913789990,11320,11330,11340,11310,1386
|
|
20241107,122100,2898091680,11340,11340,11340,11330,19
|
|
20241107,122000,2897876300,11340,11340,11340,11330,167
|
|
20241107,121900,2895982640,11340,11340,11340,11340,95
|
|
20241107,121800,2894905340,11350,11340,11350,11330,142
|
|
20241107,121700,2893295010,11340,11340,11340,11340,3
|
|
20241107,121600,2893260990,11340,11330,11350,11330,46
|
|
20241107,121500,2892739500,11340,11330,11340,11330,70
|
|
20241107,121400,2891946260,11330,11340,11340,11330,310
|
|
20241107,121300,2888430910,11350,11350,11350,11350,45
|
|
20241107,121200,2887920160,11350,11350,11350,11350,0
|
|
20241107,121100,2887920160,11350,11350,11350,11350,616
|
|
20241107,121000,2880928560,11350,11350,11350,11350,238
|
|
20241107,120900,2878227260,11350,11310,11360,11310,1792
|
|
20241107,120800,2857916650,11310,11310,11310,11310,50
|
|
20241107,120700,2857351150,11310,11310,11310,11300,228
|
|
20241107,120600,2854772560,11310,11310,11310,11300,52
|
|
20241107,120500,2854184460,11310,11300,11310,11300,696
|
|
20241107,120400,2846317370,11310,11310,11310,11300,686
|
|
20241107,120300,2838564170,11310,11310,11320,11310,178
|
|
20241107,120200,2836550790,11310,11320,11320,11310,127
|
|
20241107,120100,2835114410,11320,11320,11320,11320,64
|
|
20241107,120000,2834389930,11330,11320,11330,11320,275
|
|
20241107,115900,2831276270,11300,11320,11320,11300,77
|
|
20241107,115800,2830404990,11330,11330,11330,11330,94
|
|
20241107,115700,2829339970,11320,11310,11320,11300,153
|
|
20241107,115600,2827609980,11320,11320,11320,11320,32
|
|
20241107,115500,2827247740,11320,11310,11320,11310,46
|
|
20241107,115400,2826727030,11310,11310,11310,11310,94
|
|
20241107,115300,2825663890,11300,11310,11310,11300,116
|
|
20241107,115200,2824352070,11300,11300,11300,11300,9
|
|
20241107,115100,2824250370,11300,11310,11310,11300,82
|
|
20241107,115000,2823323550,11310,11320,11320,11310,53
|
|
20241107,114900,2822724110,11320,11310,11320,11300,164
|
|
20241107,114800,2820869670,11310,11330,11330,11310,359
|
|
20241107,114700,2816808560,11310,11330,11330,11310,247
|
|
20241107,114600,2814014680,11330,11350,11350,11330,244
|
|
20241107,114500,2811247810,11350,11350,11360,11350,110
|
|
20241107,114400,2809999160,11350,11350,11360,11340,1440
|
|
20241107,114300,2793657150,11350,11320,11350,11320,1123
|
|
20241107,114200,2780920820,11310,11300,11310,11300,81
|
|
20241107,114100,2780004800,11320,11320,11320,11320,272
|
|
20241107,114000,2776925760,11310,11320,11320,11310,550
|
|
20241107,113900,2770701600,11320,11320,11330,11320,582
|
|
20241107,113800,2764107660,11320,11330,11330,11320,224
|
|
20241107,113700,2761569770,11330,11310,11330,11310,204
|
|
20241107,113600,2759260590,11320,11310,11320,11310,206
|
|
20241107,113500,2756928930,11300,11290,11300,11290,391
|
|
20241107,113400,2752510790,11290,11300,11300,11280,1062
|
|
20241107,113300,2740512590,11300,11300,11300,11300,603
|
|
20241107,113200,2733698690,11300,11300,11300,11280,115
|
|
20241107,113100,2732399210,11290,11320,11320,11290,165
|
|
20241107,113000,2730534610,11330,11320,11330,11320,220
|
|
20241107,112900,2728044200,11320,11300,11320,11300,2893
|
|
20241107,112800,2695303410,11270,11310,11310,11270,34
|
|
20241107,112700,2694920110,11270,11270,11300,11270,1324
|
|
20241107,112600,2679969230,11300,11300,11300,11270,62
|
|
20241107,112500,2679269530,11300,11320,11330,11300,501
|
|
20241107,112400,2673601030,11320,11340,11340,11310,340
|
|
20241107,112300,2669751530,11330,11340,11340,11330,857
|
|
20241107,112200,2660036400,11340,11250,11340,11240,9575
|
|
20241107,112100,2551965440,11250,11210,11250,11210,3121
|
|
20241107,112000,2516939150,11210,11210,11210,11200,102
|
|
20241107,111900,2515796710,11220,11210,11220,11210,399
|
|
20241107,111800,2511323910,11210,11210,11210,11210,410
|
|
20241107,111700,2506727810,11220,11210,11220,11210,8
|
|
20241107,111600,2506638070,11210,11210,11220,11210,814
|
|
20241107,111500,2497511130,11200,11210,11210,11200,1868
|
|
20241107,111400,2476588980,11210,11210,11210,11200,71
|
|
20241107,111300,2475793160,11210,11210,11210,11210,150
|
|
20241107,111200,2474111660,11210,11210,11220,11210,696
|
|
20241107,111100,2466304010,11210,11200,11210,11190,1207
|
|
20241107,111000,2452782860,11200,11200,11200,11180,413
|
|
20241107,110900,2448159260,11200,11200,11200,11200,53
|
|
20241107,110800,2447565660,11180,11200,11200,11180,544
|
|
20241107,110700,2441473060,11200,11170,11200,11160,2769
|
|
20241107,110600,2410502430,11160,11160,11160,11160,156
|
|
20241107,110500,2408761470,11170,11180,11180,11170,118
|
|
20241107,110400,2407442350,11180,11180,11180,11180,112
|
|
20241107,110300,2406190190,11180,11180,11180,11180,236
|
|
20241107,110200,2403551710,11170,11160,11170,11150,361
|
|
20241107,110100,2399525030,11170,11170,11170,11170,1
|
|
20241107,110000,2399513860,11180,11180,11180,11180,0
|
|
20241107,105900,2399513860,11180,11180,11180,11180,1
|
|
20241107,105800,2399502680,11190,11190,11190,11190,2
|
|
20241107,105700,2399480300,11160,11180,11190,11160,711
|
|
20241107,105600,2391531940,11180,11180,11190,11180,48
|
|
20241107,105500,2390995290,11190,11190,11190,11190,48
|
|
20241107,105400,2390458170,11190,11160,11190,11160,111
|
|
20241107,105300,2389219080,11160,11190,11190,11160,2201
|
|
20241107,105200,2364647600,11200,11210,11210,11200,217
|
|
20241107,105100,2362217170,11210,11210,11210,11200,2018
|
|
20241107,105000,2339596460,11230,11230,11230,11220,1007
|
|
20241107,104900,2328292880,11230,11200,11230,11200,936
|
|
20241107,104800,2317805110,11190,11190,11200,11190,103
|
|
20241107,104700,2316652330,11190,11180,11190,11180,30
|
|
20241107,104600,2316316830,11200,11180,11200,11180,583
|
|
20241107,104500,2309793290,11180,11190,11190,11180,100
|
|
20241107,104400,2308675230,11180,11210,11210,11180,286
|
|
20241107,104300,2305477600,11180,11180,11210,11180,3423
|
|
20241107,104200,2267208430,11180,11180,11180,11170,477
|
|
20241107,104100,2261878040,11170,11200,11210,11170,382
|
|
20241107,104000,2257603630,11200,11230,11230,11200,268
|
|
20241107,103900,2254598100,11230,11220,11230,11220,417
|
|
20241107,103800,2249919350,11220,11180,11220,11180,314
|
|
20241107,103700,2246402750,11180,11200,11200,11180,548
|
|
20241107,103600,2240265210,11200,11180,11200,11180,337
|
|
20241107,103500,2236494360,11190,11200,11200,11190,192
|
|
20241107,103400,2234344080,11200,11190,11200,11190,865
|
|
20241107,103300,2224659460,11180,11150,11180,11140,1530
|
|
20241107,103200,2207582520,11150,11130,11150,11130,1407
|
|
20241107,103100,2191913900,11130,11100,11130,11090,541
|
|
20241107,103000,2185901920,11110,11110,11110,11100,867
|
|
20241107,102900,2176271890,11110,11110,11110,11100,50
|
|
20241107,102800,2175716400,11110,11110,11110,11110,200
|
|
20241107,102700,2173494400,11110,11110,11120,11110,497
|
|
20241107,102600,2167971680,11120,11120,11120,11110,45
|
|
20241107,102500,2167471700,11120,11090,11120,11090,673
|
|
20241107,102400,2160001820,11100,11120,11120,11090,270
|
|
20241107,102300,2157004770,11120,11140,11140,11100,1038
|
|
20241107,102200,2145471320,11140,11130,11140,11120,352
|
|
20241107,102100,2141551470,11140,11140,11140,11120,2636
|
|
20241107,102000,2112233100,11140,11130,11140,11130,186
|
|
20241107,101900,2110162570,11120,11130,11130,11120,114
|
|
20241107,101800,2108893890,11120,11130,11140,11120,449
|
|
20241107,101700,2103897510,11140,11140,11140,11140,164
|
|
20241107,101600,2102070550,11140,11140,11140,11140,1008
|
|
20241107,101500,2090841430,11130,11130,11130,11130,37
|
|
20241107,101400,2090429620,11130,11120,11130,11120,1022
|
|
20241107,101300,2079054780,11120,11110,11120,11110,3238
|
|
20241107,101200,2043065630,11110,11090,11110,11090,624
|
|
20241107,101100,2036143800,11100,11110,11110,11090,299
|
|
20241107,101000,2032825760,11100,11100,11110,11100,408
|
|
20241107,100900,2028296760,11090,11100,11100,11090,1149
|
|
20241107,100800,2015547860,11100,11090,11100,11090,270
|
|
20241107,100700,2012552950,11090,11110,11120,11090,1631
|
|
20241107,100600,1994447810,11110,11110,11120,11110,397
|
|
20241107,100500,1990037020,11110,11120,11120,11110,118
|
|
20241107,100400,1988724950,11120,11100,11120,11100,120
|
|
20241107,100300,1987392370,11100,11100,11100,11090,1683
|
|
20241107,100200,1968713250,11100,11100,11100,11090,428
|
|
20241107,100100,1963964540,11100,11120,11120,11100,232
|
|
20241107,100000,1961389320,11100,11130,11130,11090,994
|
|
20241107,095900,1950362780,11100,11100,11130,11100,694
|
|
20241107,095800,1942659290,11100,11100,11100,11100,2683
|
|
20241107,095700,1912877990,11100,11080,11140,11080,2008
|
|
20241107,095600,1890608050,11080,11100,11110,11060,5083
|
|
20241107,095500,1834201360,11100,11140,11140,11100,6253
|
|
20241107,095400,1764744350,11130,11160,11160,11130,882
|
|
20241107,095300,1754922780,11160,11140,11160,11140,77
|
|
20241107,095200,1754064980,11140,11160,11160,11140,251
|
|
20241107,095100,1751266360,11150,11130,11150,11130,972
|
|
20241107,095000,1740435360,11130,11130,11150,11120,2412
|
|
20241107,094900,1713587930,11130,11130,11140,11120,670
|
|
20241107,094800,1706127560,11120,11140,11140,11120,9537
|
|
20241107,094700,1599921000,11140,11160,11160,11140,1499
|
|
20241107,094600,1583214230,11150,11160,11160,11150,1888
|
|
20241107,094500,1562161650,11150,11170,11170,11150,3283
|
|
20241107,094400,1525542740,11170,11200,11200,11170,2375
|
|
20241107,094300,1498983780,11200,11210,11210,11190,323
|
|
20241107,094200,1495367210,11190,11200,11220,11190,642
|
|
20241107,094100,1488179070,11230,11230,11230,11200,468
|
|
20241107,094000,1482926850,11230,11230,11230,11200,11
|
|
20241107,093900,1482803350,11190,11180,11190,11180,647
|
|
20241107,093800,1475564160,11180,11190,11190,11180,536
|
|
20241107,093700,1469569420,11190,11180,11230,11180,381
|
|
20241107,093600,1465297140,11180,11170,11230,11170,382
|
|
20241107,093500,1461026880,11170,11170,11180,11170,1262
|
|
20241107,093400,1446927630,11180,11200,11210,11170,1688
|
|
20241107,093300,1428057740,11200,11180,11200,11170,1952
|
|
20241107,093200,1406241980,11190,11240,11240,11190,6602
|
|
20241107,093100,1332288240,11250,11250,11250,11240,932
|
|
20241107,093000,1321809240,11290,11250,11290,11250,326
|
|
20241107,092900,1318137680,11250,11270,11280,11250,382
|
|
20241107,092800,1313838040,11280,11270,11290,11270,1675
|
|
20241107,092700,1294943980,11270,11280,11280,11270,476
|
|
20241107,092600,1289575600,11290,11240,11300,11230,1400
|
|
20241107,092500,1273826420,11230,11180,11240,11180,728
|
|
20241107,092400,1265658310,11210,11180,11210,11170,9412
|
|
20241107,092300,1160279590,11180,11170,11180,11130,4206
|
|
20241107,092200,1113354770,11170,11190,11190,11170,1257
|
|
20241107,092100,1099305360,11190,11200,11200,11180,1739
|
|
20241107,092000,1079835110,11200,11220,11220,11200,2921
|
|
20241107,091900,1047090170,11210,11220,11240,11200,2205
|
|
20241107,091800,1022370590,11210,11230,11230,11210,2345
|
|
20241107,091700,996061400,11230,11250,11280,11230,1898
|
|
20241107,091600,974740150,11240,11250,11280,11240,712
|
|
20241107,091500,966733300,11250,11330,11330,11230,1582
|
|
20241107,091400,948938680,11240,11270,11270,11200,2875
|
|
20241107,091300,916658030,11250,11280,11370,11250,18473
|
|
20241107,091200,707677860,11280,11260,11300,11250,2312
|
|
20241107,091100,681605380,11270,11280,11280,11230,3568
|
|
20241107,091000,641422960,11230,11190,11280,11170,4386
|
|
20241107,090900,592225960,11190,11190,11190,11130,5562
|
|
20241107,090800,530114710,11200,11200,11200,11180,6669
|
|
20241107,090700,455455260,11200,11220,11230,11190,11868
|
|
20241107,090600,322284270,11240,11270,11270,11210,5044
|
|
20241107,090500,265543370,11280,11270,11290,11270,6198
|
|
20241107,090400,195673340,11310,11430,11430,11270,6958
|
|
20241107,090300,116530520,11420,11420,11450,11410,2666
|
|
20241107,090200,86072690,11420,11450,11450,11420,2540
|
|
20241107,090100,57061550,11430,11470,11470,11430,1477
|
|
20241107,090000,40155640,11470,11460,11500,11460,3372
|