659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,195600,8071134220,11830,11830,11830,11830,6336
|
|
20241104,195500,8071134220,11830,11830,11830,11830,0
|
|
20241104,195400,8071134220,11830,11830,11830,11830,0
|
|
20241104,195300,8071134220,11830,11830,11830,11830,0
|
|
20241104,195200,8071134220,11830,11830,11830,11830,0
|
|
20241104,195100,8071134220,11830,11830,11830,11830,0
|
|
20241104,195000,8071134220,11830,11830,11830,11830,0
|
|
20241104,194900,8071134220,11830,11830,11830,11830,0
|
|
20241104,194800,8071134220,11830,11830,11830,11830,0
|
|
20241104,194700,8071134220,11830,11830,11830,11830,0
|
|
20241104,194600,8071134220,11830,11830,11830,11830,0
|
|
20241104,194500,8071134220,11830,11830,11830,11830,0
|
|
20241104,194400,8071134220,11830,11830,11830,11830,0
|
|
20241104,194300,8071134220,11830,11830,11830,11830,0
|
|
20241104,194200,8071134220,11830,11830,11830,11830,0
|
|
20241104,194100,8071134220,11830,11830,11830,11830,0
|
|
20241104,194000,8071134220,11830,11830,11830,11830,0
|
|
20241104,193900,8071134220,11830,11830,11830,11830,0
|
|
20241104,193800,8071134220,11830,11830,11830,11830,0
|
|
20241104,193700,8071134220,11830,11830,11830,11830,0
|
|
20241104,193600,8071134220,11830,11830,11830,11830,0
|
|
20241104,193500,8071134220,11830,11830,11830,11830,0
|
|
20241104,193400,8071134220,11830,11830,11830,11830,0
|
|
20241104,193300,8071134220,11830,11830,11830,11830,0
|
|
20241104,193200,8071134220,11830,11830,11830,11830,0
|
|
20241104,193100,8071134220,11830,11830,11830,11830,0
|
|
20241104,193000,8071134220,11830,11830,11830,11830,0
|
|
20241104,192900,8071134220,11830,11830,11830,11830,0
|
|
20241104,192800,8071134220,11830,11830,11830,11830,0
|
|
20241104,192700,8071134220,11830,11830,11830,11830,0
|
|
20241104,192600,8071134220,11830,11830,11830,11830,6336
|
|
20241104,192500,8071134220,11830,11830,11830,11830,0
|
|
20241104,192400,8071134220,11830,11830,11830,11830,0
|
|
20241104,192300,8071134220,11830,11830,11830,11830,0
|
|
20241104,192200,8071134220,11830,11830,11830,11830,0
|
|
20241104,192100,8071134220,11830,11830,11830,11830,0
|
|
20241104,192000,8071134220,11830,11830,11830,11830,0
|
|
20241104,191900,8071134220,11830,11830,11830,11830,0
|
|
20241104,191800,8071134220,11830,11830,11830,11830,0
|
|
20241104,191700,8071134220,11830,11830,11830,11830,0
|
|
20241104,191600,8071134220,11830,11830,11830,11830,0
|
|
20241104,191500,8071134220,11830,11830,11830,11830,0
|
|
20241104,191400,8071134220,11830,11830,11830,11830,0
|
|
20241104,191300,8071134220,11830,11830,11830,11830,0
|
|
20241104,191200,8071134220,11830,11830,11830,11830,0
|
|
20241104,191100,8071134220,11830,11830,11830,11830,0
|
|
20241104,191000,8071134220,11830,11830,11830,11830,0
|
|
20241104,190900,8071134220,11830,11830,11830,11830,0
|
|
20241104,190800,8071134220,11830,11830,11830,11830,0
|
|
20241104,190700,8071134220,11830,11830,11830,11830,0
|
|
20241104,190600,8071134220,11830,11830,11830,11830,0
|
|
20241104,190500,8071134220,11830,11830,11830,11830,0
|
|
20241104,190400,8071134220,11830,11830,11830,11830,0
|
|
20241104,190300,8071134220,11830,11830,11830,11830,0
|
|
20241104,190200,8071134220,11830,11830,11830,11830,0
|
|
20241104,190100,8071134220,11830,11830,11830,11830,0
|
|
20241104,190000,8071134220,11830,11830,11830,11830,0
|
|
20241104,185900,8071134220,11830,11830,11830,11830,0
|
|
20241104,185800,8071134220,11830,11830,11830,11830,0
|
|
20241104,185700,8071134220,11830,11830,11830,11830,0
|
|
20241104,185600,8071134220,11830,11830,11830,11830,6336
|
|
20241104,185500,8071134220,11830,11830,11830,11830,0
|
|
20241104,185400,8071134220,11830,11830,11830,11830,0
|
|
20241104,185300,8071134220,11830,11830,11830,11830,0
|
|
20241104,185200,8071134220,11830,11830,11830,11830,0
|
|
20241104,185100,8071134220,11830,11830,11830,11830,0
|
|
20241104,185000,8071134220,11830,11830,11830,11830,0
|
|
20241104,184900,8071134220,11830,11830,11830,11830,0
|
|
20241104,184800,8071134220,11830,11830,11830,11830,0
|
|
20241104,184700,8071134220,11830,11830,11830,11830,0
|
|
20241104,184600,8071134220,11830,11830,11830,11830,0
|
|
20241104,184500,8071134220,11830,11830,11830,11830,0
|
|
20241104,184400,8071134220,11830,11830,11830,11830,0
|
|
20241104,184300,8071134220,11830,11830,11830,11830,0
|
|
20241104,184200,8071134220,11830,11830,11830,11830,0
|
|
20241104,184100,8071134220,11830,11830,11830,11830,0
|
|
20241104,184000,8071134220,11830,11830,11830,11830,0
|
|
20241104,183900,8071134220,11830,11830,11830,11830,0
|
|
20241104,183800,8071134220,11830,11830,11830,11830,0
|
|
20241104,183700,8071134220,11830,11830,11830,11830,0
|
|
20241104,183600,8071134220,11830,11830,11830,11830,0
|
|
20241104,183500,8071134220,11830,11830,11830,11830,0
|
|
20241104,183400,8071134220,11830,11830,11830,11830,0
|
|
20241104,183300,8071134220,11830,11830,11830,11830,0
|
|
20241104,183200,8071134220,11830,11830,11830,11830,0
|
|
20241104,183100,8071134220,11830,11830,11830,11830,0
|
|
20241104,183000,8071134220,11830,11830,11830,11830,0
|
|
20241104,182900,8071134220,11830,11830,11830,11830,0
|
|
20241104,182800,8071134220,11830,11830,11830,11830,0
|
|
20241104,182700,8071134220,11830,11830,11830,11830,0
|
|
20241104,182600,8071134220,11830,11830,11830,11830,6336
|
|
20241104,182500,8071134220,11830,11830,11830,11830,0
|
|
20241104,182400,8071134220,11830,11830,11830,11830,0
|
|
20241104,182300,8071134220,11830,11830,11830,11830,0
|
|
20241104,182200,8071134220,11830,11830,11830,11830,0
|
|
20241104,182100,8071134220,11830,11830,11830,11830,0
|
|
20241104,182000,8071134220,11830,11830,11830,11830,0
|
|
20241104,181900,8071134220,11830,11830,11830,11830,0
|
|
20241104,181800,8071134220,11830,11830,11830,11830,0
|
|
20241104,181700,8071134220,11830,11830,11830,11830,0
|
|
20241104,181600,8071134220,11830,11830,11830,11830,0
|
|
20241104,181500,8071134220,11830,11830,11830,11830,0
|
|
20241104,181400,8071134220,11830,11830,11830,11830,0
|
|
20241104,181300,8071134220,11830,11830,11830,11830,0
|
|
20241104,181200,8071134220,11830,11830,11830,11830,0
|
|
20241104,181100,8071134220,11830,11830,11830,11830,0
|
|
20241104,181000,8071134220,11830,11830,11830,11830,0
|
|
20241104,180900,8071134220,11830,11830,11830,11830,0
|
|
20241104,180800,8071134220,11830,11830,11830,11830,0
|
|
20241104,180700,8071134220,11830,11830,11830,11830,0
|
|
20241104,180600,8071134220,11830,11830,11830,11830,0
|
|
20241104,180500,8071134220,11830,11830,11830,11830,0
|
|
20241104,180400,8071134220,11830,11830,11830,11830,0
|
|
20241104,180300,8071134220,11830,11830,11830,11830,0
|
|
20241104,180200,8071134220,11830,11830,11830,11830,0
|
|
20241104,180100,8071134220,11830,11830,11830,11830,0
|
|
20241104,180000,8071134220,11830,11830,11830,11830,0
|
|
20241104,175900,8071134220,11830,11830,11830,11830,0
|
|
20241104,175800,8071134220,11830,11830,11830,11830,0
|
|
20241104,175700,8071134220,11830,11830,11830,11830,0
|
|
20241104,175600,8071134220,11830,11830,11830,11830,6336
|
|
20241104,175500,8071134220,11830,11830,11830,11830,0
|
|
20241104,175400,8071134220,11830,11830,11830,11830,0
|
|
20241104,175300,8071134220,11830,11830,11830,11830,0
|
|
20241104,175200,8071134220,11830,11830,11830,11830,0
|
|
20241104,175100,8071134220,11830,11830,11830,11830,0
|
|
20241104,175000,8071134220,11830,11830,11830,11830,0
|
|
20241104,174900,8071134220,11830,11830,11830,11830,0
|
|
20241104,174800,8071134220,11830,11830,11830,11830,0
|
|
20241104,174700,8071134220,11830,11830,11830,11830,0
|
|
20241104,174600,8071134220,11830,11830,11830,11830,0
|
|
20241104,174500,8071134220,11830,11830,11830,11830,0
|
|
20241104,174400,8071134220,11830,11830,11830,11830,0
|
|
20241104,174300,8071134220,11830,11830,11830,11830,0
|
|
20241104,174200,8071134220,11830,11830,11830,11830,0
|
|
20241104,174100,8071134220,11830,11830,11830,11830,0
|
|
20241104,174000,8071134220,11830,11830,11830,11830,0
|
|
20241104,173900,8071134220,11830,11830,11830,11830,0
|
|
20241104,173800,8071134220,11830,11830,11830,11830,0
|
|
20241104,173700,8071134220,11830,11830,11830,11830,0
|
|
20241104,173600,8071134220,11830,11830,11830,11830,0
|
|
20241104,173500,8071134220,11830,11830,11830,11830,0
|
|
20241104,173400,8071134220,11830,11830,11830,11830,0
|
|
20241104,173300,8071134220,11830,11830,11830,11830,0
|
|
20241104,173200,8071134220,11830,11830,11830,11830,0
|
|
20241104,173100,8071134220,11830,11830,11830,11830,0
|
|
20241104,173000,8071134220,11830,11830,11830,11830,0
|
|
20241104,172900,8071134220,11830,11830,11830,11830,0
|
|
20241104,172800,8071134220,11830,11830,11830,11830,0
|
|
20241104,172700,8071134220,11830,11830,11830,11830,0
|
|
20241104,172600,8071134220,11830,11830,11830,11830,6336
|
|
20241104,172500,8071134220,11830,11830,11830,11830,0
|
|
20241104,172400,8071134220,11830,11830,11830,11830,0
|
|
20241104,172300,8071134220,11830,11830,11830,11830,0
|
|
20241104,172200,8071134220,11830,11830,11830,11830,0
|
|
20241104,172100,8071134220,11830,11830,11830,11830,0
|
|
20241104,172000,8071134220,11830,11830,11830,11830,0
|
|
20241104,171900,8071134220,11830,11830,11830,11830,0
|
|
20241104,171800,8071134220,11830,11830,11830,11830,0
|
|
20241104,171700,8071134220,11830,11830,11830,11830,0
|
|
20241104,171600,8071134220,11830,11830,11830,11830,0
|
|
20241104,171500,8071134220,11830,11830,11830,11830,0
|
|
20241104,171400,8071134220,11830,11830,11830,11830,0
|
|
20241104,171300,8071134220,11830,11830,11830,11830,0
|
|
20241104,171200,8071134220,11830,11830,11830,11830,0
|
|
20241104,171100,8071134220,11830,11830,11830,11830,0
|
|
20241104,171000,8071134220,11830,11830,11830,11830,0
|
|
20241104,170900,8071134220,11830,11830,11830,11830,0
|
|
20241104,170800,8071134220,11830,11830,11830,11830,0
|
|
20241104,170700,8071134220,11830,11830,11830,11830,0
|
|
20241104,170600,8071134220,11830,11830,11830,11830,0
|
|
20241104,170500,8071134220,11830,11830,11830,11830,0
|
|
20241104,170400,8071134220,11830,11830,11830,11830,0
|
|
20241104,170300,8071134220,11830,11830,11830,11830,0
|
|
20241104,170200,8071134220,11830,11830,11830,11830,0
|
|
20241104,170100,8071134220,11830,11830,11830,11830,0
|
|
20241104,170000,8071134220,11830,11830,11830,11830,0
|
|
20241104,165900,8071134220,11830,11830,11830,11830,0
|
|
20241104,165800,8071134220,11830,11830,11830,11830,0
|
|
20241104,165700,8071134220,11830,11830,11830,11830,0
|
|
20241104,165600,8071134220,11830,11830,11830,11830,6336
|
|
20241104,165500,8071134220,11830,11830,11830,11830,0
|
|
20241104,165400,8071134220,11830,11830,11830,11830,0
|
|
20241104,165300,8071134220,11830,11830,11830,11830,0
|
|
20241104,165200,8071134220,11830,11830,11830,11830,0
|
|
20241104,165100,8071134220,11830,11830,11830,11830,0
|
|
20241104,165000,8071134220,11830,11830,11830,11830,0
|
|
20241104,164900,8071134220,11830,11830,11830,11830,0
|
|
20241104,164800,8071134220,11830,11830,11830,11830,0
|
|
20241104,164700,8071134220,11830,11830,11830,11830,0
|
|
20241104,164600,8071134220,11830,11830,11830,11830,0
|
|
20241104,164500,8071134220,11830,11830,11830,11830,0
|
|
20241104,164400,8071134220,11830,11830,11830,11830,0
|
|
20241104,164300,8071134220,11830,11830,11830,11830,0
|
|
20241104,164200,8071134220,11830,11830,11830,11830,0
|
|
20241104,164100,8071134220,11830,11830,11830,11830,0
|
|
20241104,164000,8071134220,11830,11830,11830,11830,0
|
|
20241104,163900,8071134220,11830,11830,11830,11830,0
|
|
20241104,163800,8071134220,11830,11830,11830,11830,0
|
|
20241104,163700,8071134220,11830,11830,11830,11830,0
|
|
20241104,163600,8071134220,11830,11830,11830,11830,0
|
|
20241104,163500,8071134220,11830,11830,11830,11830,0
|
|
20241104,163400,8071134220,11830,11830,11830,11830,0
|
|
20241104,163300,8071134220,11830,11830,11830,11830,0
|
|
20241104,163200,8071134220,11830,11830,11830,11830,0
|
|
20241104,163100,8071134220,11830,11830,11830,11830,0
|
|
20241104,163000,8071134220,11830,11830,11830,11830,0
|
|
20241104,162900,8071134220,11830,11830,11830,11830,0
|
|
20241104,162800,8071134220,11830,11830,11830,11830,0
|
|
20241104,162700,8071134220,11830,11830,11830,11830,0
|
|
20241104,162600,8071134220,11830,11830,11830,11830,6336
|
|
20241104,162500,8071134220,11830,11830,11830,11830,0
|
|
20241104,162400,8071134220,11830,11830,11830,11830,0
|
|
20241104,162300,8071134220,11830,11830,11830,11830,0
|
|
20241104,162200,8071134220,11830,11830,11830,11830,0
|
|
20241104,162100,8071134220,11830,11830,11830,11830,0
|
|
20241104,162000,8071134220,11830,11830,11830,11830,0
|
|
20241104,161900,8071134220,11830,11830,11830,11830,0
|
|
20241104,161800,8071134220,11830,11830,11830,11830,0
|
|
20241104,161700,8071134220,11830,11830,11830,11830,0
|
|
20241104,161600,8071134220,11830,11830,11830,11830,0
|
|
20241104,161500,8071134220,11830,11830,11830,11830,0
|
|
20241104,161400,8071134220,11830,11830,11830,11830,0
|
|
20241104,161300,8071134220,11830,11830,11830,11830,0
|
|
20241104,161200,8071134220,11830,11830,11830,11830,0
|
|
20241104,161100,8071134220,11830,11830,11830,11830,0
|
|
20241104,161000,8071134220,11830,11830,11830,11830,0
|
|
20241104,160900,8071134220,11830,11830,11830,11830,0
|
|
20241104,160800,8071134220,11830,11830,11830,11830,0
|
|
20241104,160700,8071134220,11830,11830,11830,11830,0
|
|
20241104,160600,8071134220,11830,11830,11830,11830,0
|
|
20241104,160500,8071134220,11830,11830,11830,11830,0
|
|
20241104,160400,8071134220,11830,11830,11830,11830,0
|
|
20241104,160300,8071134220,11830,11830,11830,11830,0
|
|
20241104,160200,8071134220,11830,11830,11830,11830,0
|
|
20241104,160100,8071134220,11830,11830,11830,11830,0
|
|
20241104,160000,8071134220,11830,11830,11830,11830,0
|
|
20241104,155900,8071134220,11830,11830,11830,11830,0
|
|
20241104,155800,8071134220,11830,11830,11830,11830,0
|
|
20241104,155700,8071134220,11830,11830,11830,11830,0
|
|
20241104,155600,8071134220,11830,11830,11830,11830,6336
|
|
20241104,155500,8071134220,11830,11830,11830,11830,0
|
|
20241104,155400,8071134220,11830,11830,11830,11830,0
|
|
20241104,155300,8071134220,11830,11830,11830,11830,0
|
|
20241104,155200,8071134220,11830,11830,11830,11830,0
|
|
20241104,155100,8071134220,11830,11830,11830,11830,0
|
|
20241104,155000,8071134220,11830,11830,11830,11830,0
|
|
20241104,154900,8071134220,11830,11830,11830,11830,0
|
|
20241104,154800,8071134220,11830,11830,11830,11830,0
|
|
20241104,154700,8071134220,11830,11830,11830,11830,0
|
|
20241104,154600,8071134220,11830,11830,11830,11830,0
|
|
20241104,154500,8071134220,11830,11830,11830,11830,0
|
|
20241104,154400,8071134220,11830,11830,11830,11830,0
|
|
20241104,154300,8071134220,11830,11830,11830,11830,0
|
|
20241104,154200,8071134220,11830,11830,11830,11830,0
|
|
20241104,154100,8071134220,11830,11830,11830,11830,0
|
|
20241104,154000,8071134220,11830,11830,11830,11830,0
|
|
20241104,153900,8071134220,11830,11830,11830,11830,0
|
|
20241104,153800,8071134220,11830,11830,11830,11830,0
|
|
20241104,153700,8071134220,11830,11830,11830,11830,0
|
|
20241104,153600,8071134220,11830,11830,11830,11830,0
|
|
20241104,153500,8071134220,11830,11830,11830,11830,0
|
|
20241104,153400,8071134220,11830,11830,11830,11830,0
|
|
20241104,153300,8071134220,11830,11830,11830,11830,0
|
|
20241104,153200,8071134220,11830,11830,11830,11830,0
|
|
20241104,153100,8071134220,11830,11830,11830,11830,0
|
|
20241104,153000,8071134220,11830,11830,11830,11830,6336
|
|
20241104,152900,7996179340,11820,11820,11820,11820,0
|
|
20241104,152800,7996179340,11820,11820,11820,11820,0
|
|
20241104,152700,7996179340,11820,11820,11820,11820,0
|
|
20241104,152600,7996179340,11820,11820,11820,11820,0
|
|
20241104,152500,7996179340,11820,11820,11820,11820,0
|
|
20241104,152400,7996179340,11820,11820,11820,11820,0
|
|
20241104,152300,7996179340,11820,11820,11820,11820,0
|
|
20241104,152200,7996179340,11820,11820,11820,11820,0
|
|
20241104,152100,7996179340,11820,11820,11820,11820,0
|
|
20241104,152000,7996179340,11820,11820,11820,11820,0
|
|
20241104,151900,7996179340,11820,11830,11830,11820,626
|
|
20241104,151800,7988775860,11830,11820,11830,11820,1567
|
|
20241104,151700,7970242530,11830,11820,11830,11810,688
|
|
20241104,151600,7962108430,11820,11820,11830,11820,1077
|
|
20241104,151500,7949375400,11820,11820,11820,11810,1517
|
|
20241104,151400,7931445710,11810,11820,11820,11810,558
|
|
20241104,151300,7924852730,11810,11810,11820,11810,1942
|
|
20241104,151200,7901913490,11810,11820,11820,11810,1014
|
|
20241104,151100,7889932270,11810,11810,11820,11810,1067
|
|
20241104,151000,7877325420,11820,11820,11820,11810,2184
|
|
20241104,150900,7851513900,11820,11820,11820,11810,919
|
|
20241104,150800,7840653300,11820,11810,11820,11810,2586
|
|
20241104,150700,7810093850,11810,11800,11810,11800,777
|
|
20241104,150600,7800919320,11810,11800,11810,11800,897
|
|
20241104,150500,7790329650,11810,11800,11810,11800,795
|
|
20241104,150400,7780944150,11810,11810,11810,11800,1804
|
|
20241104,150300,7759640470,11810,11810,11810,11800,4983
|
|
20241104,150200,7700838660,11810,11810,11810,11800,1065
|
|
20241104,150100,7688266380,11800,11810,11810,11800,830
|
|
20241104,150000,7678468770,11810,11800,11810,11800,1491
|
|
20241104,145900,7660871780,11810,11810,11810,11800,1488
|
|
20241104,145800,7643307440,11810,11810,11810,11800,2286
|
|
20241104,145700,7616320490,11800,11800,11820,11800,1683
|
|
20241104,145600,7596455700,11810,11800,11820,11800,11153
|
|
20241104,145500,7464740410,11800,11800,11810,11800,2532
|
|
20241104,145400,7434846620,11800,11800,11810,11800,1760
|
|
20241104,145300,7414073680,11800,11810,11820,11800,3895
|
|
20241104,145200,7368070280,11810,11820,11820,11810,1587
|
|
20241104,145100,7349322210,11820,11810,11820,11810,1580
|
|
20241104,145000,7330657010,11810,11820,11820,11810,1198
|
|
20241104,144900,7316503770,11810,11810,11820,11810,1872
|
|
20241104,144800,7294391950,11810,11820,11820,11810,1713
|
|
20241104,144700,7274158650,11820,11810,11820,11810,1721
|
|
20241104,144600,7253830360,11820,11820,11820,11810,1206
|
|
20241104,144500,7239582050,11810,11810,11820,11810,1608
|
|
20241104,144400,7220588510,11810,11810,11820,11810,5789
|
|
20241104,144300,7152215030,11810,11810,11820,11810,2271
|
|
20241104,144200,7125390160,11820,11810,11820,11810,2956
|
|
20241104,144100,7090472240,11810,11820,11820,11810,3058
|
|
20241104,144000,7054354590,11820,11830,11830,11810,2828
|
|
20241104,143900,7020940870,11820,11820,11820,11810,1415
|
|
20241104,143800,7004224740,11820,11810,11830,11810,2199
|
|
20241104,143700,6978247610,11820,11820,11820,11810,1935
|
|
20241104,143600,6955385520,11820,11810,11830,11810,2208
|
|
20241104,143500,6929303580,11810,11810,11820,11810,2377
|
|
20241104,143400,6901218760,11820,11810,11820,11810,1469
|
|
20241104,143300,6883865540,11820,11810,11830,11810,4477
|
|
20241104,143200,6830951110,11810,11810,11830,11810,1569
|
|
20241104,143100,6812414830,11810,11820,11820,11810,1865
|
|
20241104,143000,6790380210,11820,11810,11830,11810,1828
|
|
20241104,142900,6768786700,11820,11820,11820,11810,1586
|
|
20241104,142800,6750048220,11810,11810,11820,11810,948
|
|
20241104,142700,6738850410,11810,11820,11830,11810,2084
|
|
20241104,142600,6714212510,11810,11820,11830,11810,2199
|
|
20241104,142500,6688226750,11830,11810,11830,11810,2259
|
|
20241104,142400,6661524260,11810,11810,11820,11810,1272
|
|
20241104,142300,6646497940,11810,11810,11830,11810,2585
|
|
20241104,142200,6615930850,11820,11810,11820,11810,2849
|
|
20241104,142100,6582265530,11810,11810,11820,11810,2170
|
|
20241104,142000,6556631290,11810,11820,11820,11810,1686
|
|
20241104,141900,6536718690,11810,11820,11820,11810,1203
|
|
20241104,141800,6522511100,11810,11820,11820,11810,1319
|
|
20241104,141700,6506931150,11810,11810,11820,11810,1416
|
|
20241104,141600,6490207680,11810,11810,11820,11810,1429
|
|
20241104,141500,6473327420,11810,11800,11820,11800,2164
|
|
20241104,141400,6447776290,11800,11800,11820,11800,1742
|
|
20241104,141300,6427210620,11810,11810,11820,11800,2409
|
|
20241104,141200,6398775000,11800,11800,11810,11800,2322
|
|
20241104,141100,6371369200,11810,11800,11820,11800,2852
|
|
20241104,141000,6337695400,11810,11800,11810,11800,1307
|
|
20241104,140900,6322270700,11800,11810,11810,11800,1347
|
|
20241104,140800,6306375910,11800,11810,11810,11800,2075
|
|
20241104,140700,6281888560,11810,11800,11810,11800,1090
|
|
20241104,140600,6269026520,11800,11800,11820,11800,3272
|
|
20241104,140500,6230389600,11810,11810,11820,11800,2726
|
|
20241104,140400,6198198110,11810,11810,11820,11810,1259
|
|
20241104,140300,6183329230,11810,11810,11820,11810,1492
|
|
20241104,140200,6165706680,11810,11810,11820,11810,1562
|
|
20241104,140100,6147259280,11810,11810,11820,11810,885
|
|
20241104,140000,6136806360,11810,11810,11820,11810,1720
|
|
20241104,135900,6116492890,11810,11810,11820,11810,4916
|
|
20241104,135800,6058433120,11810,11810,11820,11810,1201
|
|
20241104,135700,6044247160,11810,11810,11820,11810,1270
|
|
20241104,135600,6029245960,11820,11810,11820,11810,1700
|
|
20241104,135500,6009164730,11810,11820,11820,11810,1182
|
|
20241104,135400,5995202820,11810,11810,11820,11810,1293
|
|
20241104,135300,5979925540,11820,11810,11820,11810,2540
|
|
20241104,135200,5949920040,11810,11820,11820,11810,3084
|
|
20241104,135100,5913480670,11810,11820,11820,11810,2001
|
|
20241104,135000,5889848680,11820,11810,11820,11810,1152
|
|
20241104,134900,5876241390,11810,11820,11820,11810,1448
|
|
20241104,134800,5859140050,11810,11810,11820,11810,1354
|
|
20241104,134700,5843145470,11820,11810,11820,11810,1315
|
|
20241104,134600,5827614920,11810,11810,11820,11800,1715
|
|
20241104,134500,5807364850,11810,11820,11820,11800,1048
|
|
20241104,134400,5794996300,11820,11830,11830,11800,10305
|
|
20241104,134300,5673285370,11820,11820,11820,11810,2469
|
|
20241104,134200,5644114770,11810,11820,11820,11810,1303
|
|
20241104,134100,5628725450,11820,11820,11830,11810,2411
|
|
20241104,134000,5600241550,11820,11820,11820,11810,983
|
|
20241104,133900,5588630130,11810,11810,11820,11810,2092
|
|
20241104,133800,5563922560,11810,11820,11820,11810,1108
|
|
20241104,133700,5550832530,11820,11820,11820,11810,1325
|
|
20241104,133600,5535176500,11820,11820,11830,11820,2957
|
|
20241104,133500,5500214220,11820,11820,11830,11810,5283
|
|
20241104,133400,5437776060,11810,11820,11820,11810,1955
|
|
20241104,133300,5414687430,11810,11820,11820,11810,1401
|
|
20241104,133200,5398134300,11810,11810,11820,11810,1236
|
|
20241104,133100,5383537100,11820,11820,11820,11810,824
|
|
20241104,133000,5373803560,11820,11820,11830,11810,918
|
|
20241104,132900,5362958560,11810,11810,11830,11810,725
|
|
20241104,132800,5354390860,11810,11820,11830,11810,2313
|
|
20241104,132700,5327061460,11820,11820,11820,11810,674
|
|
20241104,132600,5319099890,11810,11820,11830,11810,2089
|
|
20241104,132500,5294417280,11810,11810,11820,11810,1292
|
|
20241104,132400,5279152030,11820,11810,11820,11810,962
|
|
20241104,132300,5267790170,11820,11810,11820,11810,1358
|
|
20241104,132200,5251747270,11820,11810,11820,11810,853
|
|
20241104,132100,5241672980,11830,11820,11830,11810,1099
|
|
20241104,132000,5228686360,11820,11820,11830,11810,4873
|
|
20241104,131900,5171089980,11810,11810,11820,11810,1441
|
|
20241104,131800,5154071360,11820,11810,11820,11810,1148
|
|
20241104,131700,5140513180,11810,11810,11820,11810,2433
|
|
20241104,131600,5111774050,11810,11820,11820,11810,1241
|
|
20241104,131500,5097115320,11820,11820,11820,11810,1369
|
|
20241104,131400,5080942820,11820,11820,11820,11810,627
|
|
20241104,131300,5073537860,11810,11820,11820,11810,1267
|
|
20241104,131200,5058573920,11810,11820,11820,11810,910
|
|
20241104,131100,5047826550,11810,11820,11820,11810,1621
|
|
20241104,131000,5028680150,11820,11810,11820,11810,862
|
|
20241104,130900,5018498390,11820,11810,11830,11810,938
|
|
20241104,130800,5007416080,11820,11820,11830,11810,7926
|
|
20241104,130700,4913759170,11810,11820,11820,11810,9632
|
|
20241104,130600,4799920290,11820,11820,11830,11820,1616
|
|
20241104,130500,4780819000,11820,11820,11830,11820,1434
|
|
20241104,130400,4763869040,11820,11820,11830,11820,2067
|
|
20241104,130300,4739436550,11830,11830,11830,11820,739
|
|
20241104,130200,4730701240,11830,11830,11840,11820,1459
|
|
20241104,130100,4713452470,11820,11820,11830,11820,6260
|
|
20241104,130000,4639451830,11820,11820,11830,11820,1395
|
|
20241104,125900,4622962470,11820,11840,11840,11820,1087
|
|
20241104,125800,4610113950,11820,11830,11840,11820,21555
|
|
20241104,125700,4355120380,11840,11840,11850,11830,8066
|
|
20241104,125600,4259623970,11840,11850,11850,11840,1124
|
|
20241104,125500,4246315150,11850,11850,11860,11850,1494
|
|
20241104,125400,4228611210,11850,11850,11860,11850,1976
|
|
20241104,125300,4205194970,11860,11850,11860,11850,274
|
|
20241104,125200,4201947940,11850,11850,11860,11850,924
|
|
20241104,125100,4190998320,11850,11860,11860,11840,321
|
|
20241104,125000,4187196400,11860,11850,11860,11840,6380
|
|
20241104,124900,4111597100,11860,11860,11860,11850,455
|
|
20241104,124800,4106204040,11850,11850,11860,11850,544
|
|
20241104,124700,4099756430,11860,11860,11860,11850,727
|
|
20241104,124600,4091138830,11860,11850,11860,11850,331
|
|
20241104,124500,4087215920,11860,11860,11860,11850,341
|
|
20241104,124400,4083172520,11850,11850,11860,11840,570
|
|
20241104,124300,4076417860,11850,11860,11860,11840,742
|
|
20241104,124200,4067629110,11840,11850,11860,11840,564
|
|
20241104,124100,4060947980,11860,11860,11860,11840,287
|
|
20241104,124000,4057546920,11840,11860,11860,11840,695
|
|
20241104,123900,4049309440,11860,11860,11860,11840,409
|
|
20241104,123800,4044464300,11840,11860,11860,11840,665
|
|
20241104,123700,4036585020,11860,11840,11860,11840,629
|
|
20241104,123600,4029134540,11850,11850,11860,11840,402
|
|
20241104,123500,4024370880,11850,11860,11860,11840,557
|
|
20241104,123400,4017775780,11860,11840,11860,11830,200
|
|
20241104,123300,4015409140,11840,11840,11850,11840,523
|
|
20241104,123200,4009216800,11850,11840,11850,11840,194
|
|
20241104,123100,4006918630,11850,11860,11860,11840,354
|
|
20241104,123000,4002727130,11860,11860,11860,11830,1089
|
|
20241104,122900,3989829270,11860,11830,11860,11830,329
|
|
20241104,122800,3985931930,11840,11840,11860,11840,2333
|
|
20241104,122700,3958307910,11840,11830,11840,11830,1109
|
|
20241104,122600,3945178820,11830,11850,11860,11830,5727
|
|
20241104,122500,3877391620,11850,11840,11850,11840,434
|
|
20241104,122400,3872252120,11850,11850,11850,11840,220
|
|
20241104,122300,3869645170,11850,11850,11850,11830,796
|
|
20241104,122200,3860218580,11850,11850,11850,11830,382
|
|
20241104,122100,3855694860,11850,11830,11850,11830,565
|
|
20241104,122000,3849008600,11850,11840,11850,11830,1902
|
|
20241104,121900,3826501890,11840,11850,11850,11830,567
|
|
20241104,121800,3819790990,11850,11850,11850,11840,203
|
|
20241104,121700,3817386840,11850,11850,11850,11830,469
|
|
20241104,121600,3811832190,11850,11830,11850,11830,454
|
|
20241104,121500,3806457710,11830,11840,11850,11830,594
|
|
20241104,121400,3799425300,11850,11830,11850,11830,464
|
|
20241104,121300,3793934130,11830,11850,11850,11830,835
|
|
20241104,121200,3784052230,11840,11850,11850,11830,308
|
|
20241104,121100,3780404720,11830,11830,11840,11830,354
|
|
20241104,121000,3776215900,11830,11840,11840,11830,417
|
|
20241104,120900,3771282100,11840,11840,11840,11830,269
|
|
20241104,120800,3768098540,11830,11850,11850,11830,236
|
|
20241104,120700,3765306450,11850,11850,11850,11830,255
|
|
20241104,120600,3762288500,11840,11840,11850,11830,741
|
|
20241104,120500,3753516440,11840,11850,11850,11840,147
|
|
20241104,120400,3751775860,11850,11840,11860,11840,2847
|
|
20241104,120300,3718047030,11830,11840,11840,11830,6512
|
|
20241104,120200,3640946360,11850,11850,11860,11840,2077
|
|
20241104,120100,3616338390,11850,11860,11860,11840,159
|
|
20241104,120000,3614455500,11850,11850,11850,11840,548
|
|
20241104,115900,3607962520,11840,11850,11860,11840,340
|
|
20241104,115800,3603933910,11860,11850,11860,11840,603
|
|
20241104,115700,3596789740,11850,11850,11850,11840,750
|
|
20241104,115600,3587907640,11840,11850,11850,11840,420
|
|
20241104,115500,3582932760,11840,11850,11850,11840,1026
|
|
20241104,115400,3570778620,11850,11860,11860,11840,204
|
|
20241104,115300,3568362010,11860,11850,11860,11840,349
|
|
20241104,115200,3564226730,11850,11840,11860,11840,191
|
|
20241104,115100,3561963720,11840,11860,11860,11840,547
|
|
20241104,115000,3555484520,11840,11860,11860,11840,534
|
|
20241104,114900,3549158110,11840,11850,11850,11840,200
|
|
20241104,114800,3546789760,11850,11840,11850,11840,270
|
|
20241104,114700,3543591680,11850,11850,11850,11850,62
|
|
20241104,114600,3542856980,11840,11850,11850,11840,157
|
|
20241104,114500,3540998050,11850,11860,11860,11840,751
|
|
20241104,114400,3532103830,11850,11840,11860,11840,533
|
|
20241104,114300,3525789160,11850,11850,11850,11840,200
|
|
20241104,114200,3523419210,11850,11850,11850,11840,1105
|
|
20241104,114100,3510326370,11850,11850,11850,11840,412
|
|
20241104,114000,3505446700,11850,11840,11850,11840,989
|
|
20241104,113900,3493734570,11850,11850,11850,11840,470
|
|
20241104,113800,3488168680,11850,11840,11850,11840,904
|
|
20241104,113700,3477460420,11850,11850,11850,11840,298
|
|
20241104,113600,3473930530,11840,11850,11850,11840,1426
|
|
20241104,113500,3457034890,11840,11850,11850,11840,222
|
|
20241104,113400,3454404890,11850,11850,11850,11840,613
|
|
20241104,113300,3447144360,11850,11840,11850,11840,1023
|
|
20241104,113200,3435030270,11850,11850,11850,11840,579
|
|
20241104,113100,3428170560,11850,11840,11850,11840,258
|
|
20241104,113000,3425114680,11850,11850,11850,11840,280
|
|
20241104,112900,3421798080,11850,11850,11850,11840,235
|
|
20241104,112800,3419015660,11840,11840,11850,11840,809
|
|
20241104,112700,3409436970,11850,11850,11850,11840,380
|
|
20241104,112600,3404935230,11850,11840,11850,11840,247
|
|
20241104,112500,3402010050,11840,11850,11850,11840,253
|
|
20241104,112400,3399014510,11850,11850,11850,11840,196
|
|
20241104,112300,3396693310,11840,11840,11840,11830,2147
|
|
20241104,112200,3371287570,11840,11850,11850,11840,530
|
|
20241104,112100,3365012310,11850,11850,11850,11840,2011
|
|
20241104,112000,3341186160,11850,11840,11850,11830,3843
|
|
20241104,111900,3295706500,11850,11850,11850,11850,266
|
|
20241104,111800,3292554400,11850,11850,11850,11830,453
|
|
20241104,111700,3287189680,11840,11830,11850,11830,954
|
|
20241104,111600,3275892300,11850,11840,11850,11830,2167
|
|
20241104,111500,3250218900,11840,11850,11850,11840,311
|
|
20241104,111400,3246534110,11840,11850,11850,11830,772
|
|
20241104,111300,3237394500,11830,11850,11850,11830,342
|
|
20241104,111200,3233345420,11850,11840,11850,11830,913
|
|
20241104,111100,3222536410,11840,11840,11840,11840,672
|
|
20241104,111000,3214579930,11830,11840,11840,11830,672
|
|
20241104,110900,3206628850,11840,11840,11850,11840,301
|
|
20241104,110800,3203063620,11840,11840,11840,11830,2838
|
|
20241104,110700,3169463100,11840,11830,11840,11830,55
|
|
20241104,110600,3168812040,11840,11840,11840,11830,985
|
|
20241104,110500,3157151040,11840,11840,11840,11830,940
|
|
20241104,110400,3146028430,11830,11850,11850,11830,1647
|
|
20241104,110300,3126539830,11850,11850,11850,11830,471
|
|
20241104,110200,3120967360,11830,11830,11850,11830,943
|
|
20241104,110100,3109810980,11830,11830,11850,11830,1124
|
|
20241104,110000,3096513970,11830,11840,11850,11830,1462
|
|
20241104,105900,3079217590,11840,11840,11850,11830,2477
|
|
20241104,105800,3049892080,11850,11840,11850,11840,6884
|
|
20241104,105700,2968385500,11840,11850,11850,11840,1019
|
|
20241104,105600,2956320340,11840,11850,11850,11840,1122
|
|
20241104,105500,2943035060,11850,11840,11850,11830,1937
|
|
20241104,105400,2920099990,11850,11840,11850,11840,816
|
|
20241104,105300,2910438020,11840,11830,11850,11830,1714
|
|
20241104,105200,2890154870,11830,11840,11850,11830,10080
|
|
20241104,105100,2770808010,11840,11840,11850,11840,776
|
|
20241104,105000,2761620020,11850,11860,11860,11840,5298
|
|
20241104,104900,2698842570,11860,11850,11870,11850,14700
|
|
20241104,104800,2524645120,11860,11870,11870,11860,20607
|
|
20241104,104700,2280246060,11860,11870,11870,11860,912
|
|
20241104,104600,2269429640,11870,11860,11870,11860,1948
|
|
20241104,104500,2246311750,11870,11870,11880,11860,216
|
|
20241104,104400,2243749220,11870,11880,11880,11860,13680
|
|
20241104,104300,2081374190,11870,11870,11880,11870,636
|
|
20241104,104200,2073822770,11870,11880,11880,11870,575
|
|
20241104,104100,2066993840,11880,11860,11880,11860,318
|
|
20241104,104000,2063217420,11880,11870,11880,11860,787
|
|
20241104,103900,2053879430,11880,11860,11880,11860,631
|
|
20241104,103800,2046389890,11870,11870,11870,11870,211
|
|
20241104,103700,2043885320,11870,11860,11880,11860,10458
|
|
20241104,103600,1919691580,11860,11860,11860,11850,1866
|
|
20241104,103500,1897568220,11860,11860,11860,11850,2844
|
|
20241104,103400,1863839810,11860,11860,11860,11860,644
|
|
20241104,103300,1856201970,11860,11860,11860,11850,1178
|
|
20241104,103200,1842232290,11860,11860,11860,11850,829
|
|
20241104,103100,1832401750,11860,11860,11860,11850,477
|
|
20241104,103000,1826745940,11860,11860,11860,11850,447
|
|
20241104,102900,1821445100,11860,11860,11860,11850,272
|
|
20241104,102800,1818220580,11860,11860,11860,11850,802
|
|
20241104,102700,1808710270,11860,11860,11860,11850,472
|
|
20241104,102600,1803113980,11860,11860,11860,11860,329
|
|
20241104,102500,1799212040,11860,11860,11860,11850,336
|
|
20241104,102400,1795228480,11860,11860,11860,11850,521
|
|
20241104,102300,1789054490,11850,11860,11860,11850,2366
|
|
20241104,102200,1761017250,11860,11860,11860,11850,170
|
|
20241104,102100,1759002050,11860,11850,11860,11850,477
|
|
20241104,102000,1753348570,11850,11850,11860,11850,2048
|
|
20241104,101900,1729079240,11850,11860,11860,11850,1127
|
|
20241104,101800,1715722060,11860,11860,11870,11850,3447
|
|
20241104,101700,1674842300,11870,11870,11870,11860,899
|
|
20241104,101600,1664178260,11870,11860,11870,11860,946
|
|
20241104,101500,1652955850,11870,11860,11870,11860,1012
|
|
20241104,101400,1640952600,11870,11860,11870,11860,578
|
|
20241104,101300,1634096940,11860,11870,11870,11860,408
|
|
20241104,101200,1629256300,11860,11870,11870,11860,519
|
|
20241104,101100,1623100220,11870,11870,11870,11860,441
|
|
20241104,101000,1617868150,11870,11860,11870,11860,178
|
|
20241104,100900,1615756690,11870,11860,11870,11860,6021
|
|
20241104,100800,1544346370,11860,11880,11880,11860,13936
|
|
20241104,100700,1379034860,11870,11880,11880,11870,2011
|
|
20241104,100600,1355162080,11880,11880,11880,11870,4961
|
|
20241104,100500,1296272130,11880,11880,11880,11870,2164
|
|
20241104,100400,1270567960,11880,11880,11880,11870,503
|
|
20241104,100300,1264593720,11880,11880,11880,11870,400
|
|
20241104,100200,1259843680,11880,11870,11880,11870,1585
|
|
20241104,100100,1241016560,11870,11880,11880,11870,609
|
|
20241104,100000,1233785440,11880,11880,11880,11870,461
|
|
20241104,095900,1228311280,11880,11870,11880,11870,1428
|
|
20241104,095800,1211360200,11870,11870,11870,11860,360
|
|
20241104,095700,1207088610,11870,11870,11870,11860,414
|
|
20241104,095600,1202176350,11870,11860,11870,11860,2017
|
|
20241104,095500,1178253710,11870,11870,11870,11860,1448
|
|
20241104,095400,1161069230,11870,11870,11870,11860,2149
|
|
20241104,095300,1135578890,11870,11860,11870,11860,281
|
|
20241104,095200,1132243550,11860,11870,11870,11860,866
|
|
20241104,095100,1121965750,11870,11870,11870,11860,794
|
|
20241104,095000,1112542380,11860,11860,11870,11860,197
|
|
20241104,094900,1110205680,11870,11870,11870,11860,705
|
|
20241104,094800,1101838050,11860,11860,11870,11860,574
|
|
20241104,094700,1095027920,11860,11860,11870,11860,660
|
|
20241104,094600,1087200100,11870,11870,11870,11870,2011
|
|
20241104,094500,1063329530,11870,11860,11880,11860,1074
|
|
20241104,094400,1050583910,11870,11870,11870,11860,606
|
|
20241104,094300,1043395180,11870,11870,11870,11860,287
|
|
20241104,094200,1039990900,11870,11860,11870,11860,660
|
|
20241104,094100,1032158930,11860,11880,11880,11860,194
|
|
20241104,094000,1029855240,11880,11880,11880,11860,410
|
|
20241104,093900,1024989860,11880,11880,11880,11870,4228
|
|
20241104,093800,974799470,11880,11890,11890,11870,8884
|
|
20241104,093700,869262090,11890,11890,11890,11880,3332
|
|
20241104,093600,829657210,11890,11880,11890,11880,873
|
|
20241104,093500,819285930,11880,11880,11890,11880,1922
|
|
20241104,093400,796452380,11890,11890,11890,11880,1266
|
|
20241104,093300,781410250,11890,11890,11890,11880,425
|
|
20241104,093200,776359890,11890,11870,11890,11870,948
|
|
20241104,093100,765099820,11890,11880,11890,11870,1433
|
|
20241104,093000,748081050,11890,11890,11890,11880,2779
|
|
20241104,092900,715065290,11880,11880,11890,11880,828
|
|
20241104,092800,705228460,11880,11890,11890,11880,2616
|
|
20241104,092700,674150190,11890,11880,11890,11880,592
|
|
20241104,092600,667116840,11880,11880,11880,11870,340
|
|
20241104,092500,663079040,11880,11880,11890,11880,2705
|
|
20241104,092400,630943620,11880,11880,11890,11880,768
|
|
20241104,092300,621819310,11880,11880,11880,11870,6284
|
|
20241104,092200,547171210,11870,11870,11880,11870,254
|
|
20241104,092100,544156180,11880,11880,11880,11870,615
|
|
20241104,092000,536854170,11880,11870,11880,11870,334
|
|
20241104,091900,532887720,11880,11880,11880,11870,2253
|
|
20241104,091800,506140480,11880,11880,11880,11870,125
|
|
20241104,091700,504655530,11880,11870,11880,11870,954
|
|
20241104,091600,493329160,11880,11880,11880,11870,1289
|
|
20241104,091500,478025770,11880,11880,11880,11870,2590
|
|
20241104,091400,447256770,11870,11880,11880,11870,698
|
|
20241104,091300,438969470,11880,11870,11880,11870,48
|
|
20241104,091200,438399450,11870,11880,11880,11870,359
|
|
20241104,091100,434137900,11870,11880,11880,11870,1777
|
|
20241104,091000,413043230,11870,11870,11880,11870,318
|
|
20241104,090900,409267060,11880,11870,11880,11860,1318
|
|
20241104,090800,393624460,11860,11860,11870,11860,1096
|
|
20241104,090700,380625870,11870,11880,11880,11850,98
|
|
20241104,090600,379462840,11880,11870,11880,11860,1458
|
|
20241104,090500,362170550,11880,11870,11880,11870,4825
|
|
20241104,090400,304894230,11870,11850,11880,11850,6744
|
|
20241104,090300,224815020,11850,11870,11880,11850,2303
|
|
20241104,090200,197491290,11870,11860,11870,11860,683
|
|
20241104,090100,189384180,11870,11870,11880,11860,6045
|
|
20241104,090000,117629960,11870,11880,11880,11870,9895
|