665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,210200,54480418715,4635,4635,4635,4635,75923
|
|
20241114,210100,54480418715,4635,4635,4635,4635,0
|
|
20241114,210000,54480418715,4635,4635,4635,4635,0
|
|
20241114,205900,54480418715,4635,4635,4635,4635,0
|
|
20241114,205800,54480418715,4635,4635,4635,4635,0
|
|
20241114,205700,54480418715,4635,4635,4635,4635,0
|
|
20241114,205600,54480418715,4635,4635,4635,4635,0
|
|
20241114,205500,54480418715,4635,4635,4635,4635,0
|
|
20241114,205400,54480418715,4635,4635,4635,4635,0
|
|
20241114,205300,54480418715,4635,4635,4635,4635,0
|
|
20241114,205200,54480418715,4635,4635,4635,4635,0
|
|
20241114,205100,54480418715,4635,4635,4635,4635,0
|
|
20241114,205000,54480418715,4635,4635,4635,4635,0
|
|
20241114,204900,54480418715,4635,4635,4635,4635,0
|
|
20241114,204800,54480418715,4635,4635,4635,4635,0
|
|
20241114,204700,54480418715,4635,4635,4635,4635,0
|
|
20241114,204600,54480418715,4635,4635,4635,4635,0
|
|
20241114,204500,54480418715,4635,4635,4635,4635,0
|
|
20241114,204400,54480418715,4635,4635,4635,4635,0
|
|
20241114,204300,54480418715,4635,4635,4635,4635,0
|
|
20241114,204200,54480418715,4635,4635,4635,4635,0
|
|
20241114,204100,54480418715,4635,4635,4635,4635,0
|
|
20241114,204000,54480418715,4635,4635,4635,4635,0
|
|
20241114,203900,54480418715,4635,4635,4635,4635,0
|
|
20241114,203800,54480418715,4635,4635,4635,4635,0
|
|
20241114,203700,54480418715,4635,4635,4635,4635,0
|
|
20241114,203600,54480418715,4635,4635,4635,4635,0
|
|
20241114,203500,54480418715,4635,4635,4635,4635,0
|
|
20241114,203400,54480418715,4635,4635,4635,4635,0
|
|
20241114,203300,54480418715,4635,4635,4635,4635,0
|
|
20241114,203200,54480418715,4635,4635,4635,4635,75923
|
|
20241114,203100,54480418715,4635,4635,4635,4635,0
|
|
20241114,203000,54480418715,4635,4635,4635,4635,0
|
|
20241114,202900,54480418715,4635,4635,4635,4635,0
|
|
20241114,202800,54480418715,4635,4635,4635,4635,0
|
|
20241114,202700,54480418715,4635,4635,4635,4635,0
|
|
20241114,202600,54480418715,4635,4635,4635,4635,0
|
|
20241114,202500,54480418715,4635,4635,4635,4635,0
|
|
20241114,202400,54480418715,4635,4635,4635,4635,0
|
|
20241114,202300,54480418715,4635,4635,4635,4635,0
|
|
20241114,202200,54480418715,4635,4635,4635,4635,0
|
|
20241114,202100,54480418715,4635,4635,4635,4635,0
|
|
20241114,202000,54480418715,4635,4635,4635,4635,0
|
|
20241114,201900,54480418715,4635,4635,4635,4635,0
|
|
20241114,201800,54480418715,4635,4635,4635,4635,0
|
|
20241114,201700,54480418715,4635,4635,4635,4635,0
|
|
20241114,201600,54480418715,4635,4635,4635,4635,0
|
|
20241114,201500,54480418715,4635,4635,4635,4635,0
|
|
20241114,201400,54480418715,4635,4635,4635,4635,0
|
|
20241114,201300,54480418715,4635,4635,4635,4635,0
|
|
20241114,201200,54480418715,4635,4635,4635,4635,0
|
|
20241114,201100,54480418715,4635,4635,4635,4635,0
|
|
20241114,201000,54480418715,4635,4635,4635,4635,0
|
|
20241114,200900,54480418715,4635,4635,4635,4635,0
|
|
20241114,200800,54480418715,4635,4635,4635,4635,0
|
|
20241114,200700,54480418715,4635,4635,4635,4635,0
|
|
20241114,200600,54480418715,4635,4635,4635,4635,0
|
|
20241114,200500,54480418715,4635,4635,4635,4635,0
|
|
20241114,200400,54480418715,4635,4635,4635,4635,0
|
|
20241114,200300,54480418715,4635,4635,4635,4635,0
|
|
20241114,200200,54480418715,4635,4635,4635,4635,75923
|
|
20241114,200100,54480418715,4635,4635,4635,4635,0
|
|
20241114,200000,54480418715,4635,4635,4635,4635,0
|
|
20241114,195900,54480418715,4635,4635,4635,4635,0
|
|
20241114,195800,54480418715,4635,4635,4635,4635,0
|
|
20241114,195700,54480418715,4635,4635,4635,4635,0
|
|
20241114,195600,54480418715,4635,4635,4635,4635,0
|
|
20241114,195500,54480418715,4635,4635,4635,4635,0
|
|
20241114,195400,54480418715,4635,4635,4635,4635,0
|
|
20241114,195300,54480418715,4635,4635,4635,4635,0
|
|
20241114,195200,54480418715,4635,4635,4635,4635,0
|
|
20241114,195100,54480418715,4635,4635,4635,4635,0
|
|
20241114,195000,54480418715,4635,4635,4635,4635,0
|
|
20241114,194900,54480418715,4635,4635,4635,4635,0
|
|
20241114,194800,54480418715,4635,4635,4635,4635,0
|
|
20241114,194700,54480418715,4635,4635,4635,4635,0
|
|
20241114,194600,54480418715,4635,4635,4635,4635,0
|
|
20241114,194500,54480418715,4635,4635,4635,4635,0
|
|
20241114,194400,54480418715,4635,4635,4635,4635,0
|
|
20241114,194300,54480418715,4635,4635,4635,4635,0
|
|
20241114,194200,54480418715,4635,4635,4635,4635,0
|
|
20241114,194100,54480418715,4635,4635,4635,4635,0
|
|
20241114,194000,54480418715,4635,4635,4635,4635,0
|
|
20241114,193900,54480418715,4635,4635,4635,4635,0
|
|
20241114,193800,54480418715,4635,4635,4635,4635,0
|
|
20241114,193700,54480418715,4635,4635,4635,4635,0
|
|
20241114,193600,54480418715,4635,4635,4635,4635,0
|
|
20241114,193500,54480418715,4635,4635,4635,4635,0
|
|
20241114,193400,54480418715,4635,4635,4635,4635,0
|
|
20241114,193300,54480418715,4635,4635,4635,4635,0
|
|
20241114,193200,54480418715,4635,4635,4635,4635,75923
|
|
20241114,193100,54480418715,4635,4635,4635,4635,0
|
|
20241114,193000,54480418715,4635,4635,4635,4635,0
|
|
20241114,192900,54480418715,4635,4635,4635,4635,0
|
|
20241114,192800,54480418715,4635,4635,4635,4635,0
|
|
20241114,192700,54480418715,4635,4635,4635,4635,0
|
|
20241114,192600,54480418715,4635,4635,4635,4635,0
|
|
20241114,192500,54480418715,4635,4635,4635,4635,0
|
|
20241114,192400,54480418715,4635,4635,4635,4635,0
|
|
20241114,192300,54480418715,4635,4635,4635,4635,0
|
|
20241114,192200,54480418715,4635,4635,4635,4635,0
|
|
20241114,192100,54480418715,4635,4635,4635,4635,0
|
|
20241114,192000,54480418715,4635,4635,4635,4635,0
|
|
20241114,191900,54480418715,4635,4635,4635,4635,0
|
|
20241114,191800,54480418715,4635,4635,4635,4635,0
|
|
20241114,191700,54480418715,4635,4635,4635,4635,0
|
|
20241114,191600,54480418715,4635,4635,4635,4635,0
|
|
20241114,191500,54480418715,4635,4635,4635,4635,0
|
|
20241114,191400,54480418715,4635,4635,4635,4635,0
|
|
20241114,191300,54480418715,4635,4635,4635,4635,0
|
|
20241114,191200,54480418715,4635,4635,4635,4635,0
|
|
20241114,191100,54480418715,4635,4635,4635,4635,0
|
|
20241114,191000,54480418715,4635,4635,4635,4635,0
|
|
20241114,190900,54480418715,4635,4635,4635,4635,0
|
|
20241114,190800,54480418715,4635,4635,4635,4635,0
|
|
20241114,190700,54480418715,4635,4635,4635,4635,0
|
|
20241114,190600,54480418715,4635,4635,4635,4635,0
|
|
20241114,190500,54480418715,4635,4635,4635,4635,0
|
|
20241114,190400,54480418715,4635,4635,4635,4635,0
|
|
20241114,190300,54480418715,4635,4635,4635,4635,0
|
|
20241114,190200,54480418715,4635,4635,4635,4635,75923
|
|
20241114,190100,54480418715,4635,4635,4635,4635,0
|
|
20241114,190000,54480418715,4635,4635,4635,4635,0
|
|
20241114,185900,54480418715,4635,4635,4635,4635,0
|
|
20241114,185800,54480418715,4635,4635,4635,4635,0
|
|
20241114,185700,54480418715,4635,4635,4635,4635,0
|
|
20241114,185600,54480418715,4635,4635,4635,4635,0
|
|
20241114,185500,54480418715,4635,4635,4635,4635,0
|
|
20241114,185400,54480418715,4635,4635,4635,4635,0
|
|
20241114,185300,54480418715,4635,4635,4635,4635,0
|
|
20241114,185200,54480418715,4635,4635,4635,4635,0
|
|
20241114,185100,54480418715,4635,4635,4635,4635,0
|
|
20241114,185000,54480418715,4635,4635,4635,4635,0
|
|
20241114,184900,54480418715,4635,4635,4635,4635,0
|
|
20241114,184800,54480418715,4635,4635,4635,4635,0
|
|
20241114,184700,54480418715,4635,4635,4635,4635,0
|
|
20241114,184600,54480418715,4635,4635,4635,4635,0
|
|
20241114,184500,54480418715,4635,4635,4635,4635,0
|
|
20241114,184400,54480418715,4635,4635,4635,4635,0
|
|
20241114,184300,54480418715,4635,4635,4635,4635,0
|
|
20241114,184200,54480418715,4635,4635,4635,4635,0
|
|
20241114,184100,54480418715,4635,4635,4635,4635,0
|
|
20241114,184000,54480418715,4635,4635,4635,4635,0
|
|
20241114,183900,54480418715,4635,4635,4635,4635,0
|
|
20241114,183800,54480418715,4635,4635,4635,4635,0
|
|
20241114,183700,54480418715,4635,4635,4635,4635,0
|
|
20241114,183600,54480418715,4635,4635,4635,4635,0
|
|
20241114,183500,54480418715,4635,4635,4635,4635,0
|
|
20241114,183400,54480418715,4635,4635,4635,4635,0
|
|
20241114,183300,54480418715,4635,4635,4635,4635,0
|
|
20241114,183200,54480418715,4635,4635,4635,4635,75923
|
|
20241114,183100,54480418715,4635,4635,4635,4635,0
|
|
20241114,183000,54480418715,4635,4635,4635,4635,0
|
|
20241114,182900,54480418715,4635,4635,4635,4635,0
|
|
20241114,182800,54480418715,4635,4635,4635,4635,0
|
|
20241114,182700,54480418715,4635,4635,4635,4635,0
|
|
20241114,182600,54480418715,4635,4635,4635,4635,0
|
|
20241114,182500,54480418715,4635,4635,4635,4635,0
|
|
20241114,182400,54480418715,4635,4635,4635,4635,0
|
|
20241114,182300,54480418715,4635,4635,4635,4635,0
|
|
20241114,182200,54480418715,4635,4635,4635,4635,0
|
|
20241114,182100,54480418715,4635,4635,4635,4635,0
|
|
20241114,182000,54480418715,4635,4635,4635,4635,0
|
|
20241114,181900,54480418715,4635,4635,4635,4635,0
|
|
20241114,181800,54480418715,4635,4635,4635,4635,0
|
|
20241114,181700,54480418715,4635,4635,4635,4635,0
|
|
20241114,181600,54480418715,4635,4635,4635,4635,0
|
|
20241114,181500,54480418715,4635,4635,4635,4635,0
|
|
20241114,181400,54480418715,4635,4635,4635,4635,0
|
|
20241114,181300,54480418715,4635,4635,4635,4635,0
|
|
20241114,181200,54480418715,4635,4635,4635,4635,0
|
|
20241114,181100,54480418715,4635,4635,4635,4635,0
|
|
20241114,181000,54480418715,4635,4635,4635,4635,0
|
|
20241114,180900,54480418715,4635,4635,4635,4635,0
|
|
20241114,180800,54480418715,4635,4635,4635,4635,0
|
|
20241114,180700,54480418715,4635,4635,4635,4635,0
|
|
20241114,180600,54480418715,4635,4635,4635,4635,0
|
|
20241114,180500,54480418715,4635,4635,4635,4635,0
|
|
20241114,180400,54480418715,4635,4635,4635,4635,0
|
|
20241114,180300,54480418715,4635,4635,4635,4635,0
|
|
20241114,180200,54480418715,4635,4635,4635,4635,75923
|
|
20241114,180100,54480418715,4635,4635,4635,4635,0
|
|
20241114,180000,54480418715,4635,4635,4635,4635,0
|
|
20241114,175900,54480418715,4635,4635,4635,4635,0
|
|
20241114,175800,54480418715,4635,4635,4635,4635,0
|
|
20241114,175700,54480418715,4635,4635,4635,4635,0
|
|
20241114,175600,54480418715,4635,4635,4635,4635,0
|
|
20241114,175500,54480418715,4635,4635,4635,4635,0
|
|
20241114,175400,54480418715,4635,4635,4635,4635,0
|
|
20241114,175300,54480418715,4635,4635,4635,4635,0
|
|
20241114,175200,54480418715,4635,4635,4635,4635,0
|
|
20241114,175100,54480418715,4635,4635,4635,4635,0
|
|
20241114,175000,54480418715,4635,4635,4635,4635,0
|
|
20241114,174900,54480418715,4635,4635,4635,4635,0
|
|
20241114,174800,54480418715,4635,4635,4635,4635,0
|
|
20241114,174700,54480418715,4635,4635,4635,4635,0
|
|
20241114,174600,54480418715,4635,4635,4635,4635,0
|
|
20241114,174500,54480418715,4635,4635,4635,4635,0
|
|
20241114,174400,54480418715,4635,4635,4635,4635,0
|
|
20241114,174300,54480418715,4635,4635,4635,4635,0
|
|
20241114,174200,54480418715,4635,4635,4635,4635,0
|
|
20241114,174100,54480418715,4635,4635,4635,4635,0
|
|
20241114,174000,54480418715,4635,4635,4635,4635,0
|
|
20241114,173900,54480418715,4635,4635,4635,4635,0
|
|
20241114,173800,54480418715,4635,4635,4635,4635,0
|
|
20241114,173700,54480418715,4635,4635,4635,4635,0
|
|
20241114,173600,54480418715,4635,4635,4635,4635,0
|
|
20241114,173500,54480418715,4635,4635,4635,4635,0
|
|
20241114,173400,54480418715,4635,4635,4635,4635,0
|
|
20241114,173300,54480418715,4635,4635,4635,4635,0
|
|
20241114,173200,54480418715,4635,4635,4635,4635,75923
|
|
20241114,173100,54480418715,4635,4635,4635,4635,0
|
|
20241114,173000,54480418715,4635,4635,4635,4635,0
|
|
20241114,172900,54480418715,4635,4635,4635,4635,0
|
|
20241114,172800,54480418715,4635,4635,4635,4635,0
|
|
20241114,172700,54480418715,4635,4635,4635,4635,0
|
|
20241114,172600,54480418715,4635,4635,4635,4635,0
|
|
20241114,172500,54480418715,4635,4635,4635,4635,0
|
|
20241114,172400,54480418715,4635,4635,4635,4635,0
|
|
20241114,172300,54480418715,4635,4635,4635,4635,0
|
|
20241114,172200,54480418715,4635,4635,4635,4635,0
|
|
20241114,172100,54480418715,4635,4635,4635,4635,0
|
|
20241114,172000,54480418715,4635,4635,4635,4635,0
|
|
20241114,171900,54480418715,4635,4635,4635,4635,0
|
|
20241114,171800,54480418715,4635,4635,4635,4635,0
|
|
20241114,171700,54480418715,4635,4635,4635,4635,0
|
|
20241114,171600,54480418715,4635,4635,4635,4635,0
|
|
20241114,171500,54480418715,4635,4635,4635,4635,0
|
|
20241114,171400,54480418715,4635,4635,4635,4635,0
|
|
20241114,171300,54480418715,4635,4635,4635,4635,0
|
|
20241114,171200,54480418715,4635,4635,4635,4635,0
|
|
20241114,171100,54480418715,4635,4635,4635,4635,0
|
|
20241114,171000,54480418715,4635,4635,4635,4635,0
|
|
20241114,170900,54480418715,4635,4635,4635,4635,0
|
|
20241114,170800,54480418715,4635,4635,4635,4635,0
|
|
20241114,170700,54480418715,4635,4635,4635,4635,0
|
|
20241114,170600,54480418715,4635,4635,4635,4635,0
|
|
20241114,170500,54480418715,4635,4635,4635,4635,0
|
|
20241114,170400,54480418715,4635,4635,4635,4635,0
|
|
20241114,170300,54480418715,4635,4635,4635,4635,0
|
|
20241114,170200,54480418715,4635,4635,4635,4635,75923
|
|
20241114,170100,54480418715,4635,4635,4635,4635,0
|
|
20241114,170000,54480418715,4635,4635,4635,4635,0
|
|
20241114,165900,54480418715,4635,4635,4635,4635,0
|
|
20241114,165800,54480418715,4635,4635,4635,4635,0
|
|
20241114,165700,54480418715,4635,4635,4635,4635,0
|
|
20241114,165600,54480418715,4635,4635,4635,4635,0
|
|
20241114,165500,54480418715,4635,4635,4635,4635,0
|
|
20241114,165400,54480418715,4635,4635,4635,4635,0
|
|
20241114,165300,54480418715,4635,4635,4635,4635,0
|
|
20241114,165200,54480418715,4635,4635,4635,4635,0
|
|
20241114,165100,54480418715,4635,4635,4635,4635,0
|
|
20241114,165000,54480418715,4635,4635,4635,4635,0
|
|
20241114,164900,54480418715,4635,4635,4635,4635,0
|
|
20241114,164800,54480418715,4635,4635,4635,4635,0
|
|
20241114,164700,54480418715,4635,4635,4635,4635,0
|
|
20241114,164600,54480418715,4635,4635,4635,4635,0
|
|
20241114,164500,54480418715,4635,4635,4635,4635,0
|
|
20241114,164400,54480418715,4635,4635,4635,4635,0
|
|
20241114,164300,54480418715,4635,4635,4635,4635,0
|
|
20241114,164200,54480418715,4635,4635,4635,4635,0
|
|
20241114,164100,54480418715,4635,4635,4635,4635,0
|
|
20241114,164000,54480418715,4635,4635,4635,4635,0
|
|
20241114,163900,54480418715,4635,4635,4635,4635,0
|
|
20241114,163800,54480418715,4635,4635,4635,4635,0
|
|
20241114,163700,54480418715,4635,4635,4635,4635,0
|
|
20241114,163600,54480418715,4635,4635,4635,4635,0
|
|
20241114,163500,54480418715,4635,4635,4635,4635,0
|
|
20241114,163400,54480418715,4635,4635,4635,4635,0
|
|
20241114,163300,54480418715,4635,4635,4635,4635,0
|
|
20241114,163200,54480418715,4635,4635,4635,4635,75923
|
|
20241114,163100,54480418715,4635,4635,4635,4635,0
|
|
20241114,163000,54480418715,4635,4635,4635,4635,75923
|
|
20241114,162900,54128515610,4650,4650,4650,4650,0
|
|
20241114,162800,54128515610,4650,4650,4650,4650,0
|
|
20241114,162700,54128515610,4650,4650,4650,4650,0
|
|
20241114,162600,54128515610,4650,4650,4650,4650,0
|
|
20241114,162500,54128515610,4650,4650,4650,4650,0
|
|
20241114,162400,54128515610,4650,4650,4650,4650,0
|
|
20241114,162300,54128515610,4650,4650,4650,4650,0
|
|
20241114,162200,54128515610,4650,4650,4650,4650,0
|
|
20241114,162100,54128515610,4650,4650,4650,4650,0
|
|
20241114,162000,54128515610,4650,4650,4650,4650,0
|
|
20241114,161900,54128515610,4650,4630,4680,4630,19101
|
|
20241114,161800,54039700465,4650,4665,4665,4625,31850
|
|
20241114,161700,53891759665,4665,4665,4675,4625,16086
|
|
20241114,161600,53816879545,4660,4705,4715,4660,25376
|
|
20241114,161500,53697775030,4715,4730,4730,4685,47683
|
|
20241114,161400,53473242245,4730,4760,4760,4730,11933
|
|
20241114,161300,53416687420,4760,4745,4765,4735,11055
|
|
20241114,161200,53364182855,4745,4755,4775,4745,5931
|
|
20241114,161100,53336003030,4755,4770,4780,4730,26419
|
|
20241114,161000,53210438990,4775,4780,4790,4770,9862
|
|
20241114,160900,53163341265,4780,4780,4795,4780,5961
|
|
20241114,160800,53134828945,4780,4795,4800,4780,16025
|
|
20241114,160700,53058103745,4795,4785,4795,4785,1305
|
|
20241114,160600,53051852475,4795,4800,4800,4780,11516
|
|
20241114,160500,52996728870,4800,4815,4820,4795,12862
|
|
20241114,160400,52934891180,4815,4805,4820,4780,20959
|
|
20241114,160300,52834313760,4805,4795,4820,4790,11317
|
|
20241114,160200,52779922005,4795,4825,4830,4795,29497
|
|
20241114,160100,52638028050,4825,4900,4900,4810,33178
|
|
20241114,160000,52476994815,4905,4905,4910,4900,7692
|
|
20241114,155900,52439296450,4900,4910,4915,4900,5005
|
|
20241114,155800,52414744540,4910,4915,4920,4905,7484
|
|
20241114,155700,52377996640,4915,4920,4920,4905,5058
|
|
20241114,155600,52353140070,4910,4935,4935,4900,17366
|
|
20241114,155500,52267769980,4945,4940,4945,4930,2235
|
|
20241114,155400,52256746310,4935,4915,4940,4910,4851
|
|
20241114,155300,52232861305,4915,4895,4960,4880,31732
|
|
20241114,155200,52077096055,4895,5010,5040,4880,169848
|
|
20241114,155100,51241416835,5010,5010,5030,5010,3088
|
|
20241114,155000,51225895785,5010,5020,5040,5010,5265
|
|
20241114,154900,51199443525,5030,5020,5040,5010,4442
|
|
20241114,154800,51177107265,5020,5020,5040,5010,6431
|
|
20241114,154700,51144783835,5040,5030,5050,5020,6429
|
|
20241114,154600,51112399475,5050,5030,5050,5030,6071
|
|
20241114,154500,51081800645,5030,5000,5050,4995,16791
|
|
20241114,154400,50997291710,5000,5040,5040,4980,25443
|
|
20241114,154300,50870071770,5040,5030,5040,5010,5158
|
|
20241114,154200,50844138540,5030,5010,5040,5010,5463
|
|
20241114,154100,50816687380,5010,5030,5040,5000,7158
|
|
20241114,154000,50780752830,5030,5030,5040,5010,7339
|
|
20241114,153900,50743845280,5040,5030,5050,5020,6682
|
|
20241114,153800,50710169340,5030,5030,5040,5020,3602
|
|
20241114,153700,50692040940,5030,5020,5040,5000,8623
|
|
20241114,153600,50648749560,5040,5030,5040,5010,4217
|
|
20241114,153500,50627511260,5020,5000,5030,4995,5834
|
|
20241114,153400,50598230950,5000,5020,5020,4995,11614
|
|
20241114,153300,50540086395,5020,5030,5030,5000,11614
|
|
20241114,153200,50481855815,5030,5020,5040,5020,4249
|
|
20241114,153100,50460498035,5020,5030,5030,5020,4190
|
|
20241114,153000,50439439035,5030,5040,5060,5020,9106
|
|
20241114,152900,50393538915,5050,5030,5050,5010,8847
|
|
20241114,152800,50348986505,5030,5050,5050,5010,4095
|
|
20241114,152700,50328371325,5030,5030,5060,5010,7391
|
|
20241114,152600,50291160345,5060,5040,5060,5030,7013
|
|
20241114,152500,50255743045,5040,5060,5060,5040,2477
|
|
20241114,152400,50243214175,5060,5070,5070,5040,8611
|
|
20241114,152300,50199689605,5070,5040,5070,5040,12419
|
|
20241114,152200,50136952115,5050,5050,5050,5040,11897
|
|
20241114,152100,50076884165,5050,5020,5060,5000,23199
|
|
20241114,152000,49959869785,5010,4980,5020,4980,10740
|
|
20241114,151900,49906111610,4985,5020,5040,4950,62675
|
|
20241114,151800,49593858140,5020,5020,5040,5020,11175
|
|
20241114,151700,49537620600,5020,5030,5050,5010,13647
|
|
20241114,151600,49469036090,5050,5030,5060,5010,11023
|
|
20241114,151500,49413550700,5060,5040,5060,5030,8003
|
|
20241114,151400,49373177850,5040,5060,5070,5040,8076
|
|
20241114,151300,49332360830,5060,5080,5080,5060,7899
|
|
20241114,151200,49292307490,5070,5080,5090,5070,20414
|
|
20241114,151100,49188668550,5080,5060,5080,5050,15387
|
|
20241114,151000,49110731360,5070,5060,5070,5050,7567
|
|
20241114,150900,49072383690,5050,5040,5060,5040,7675
|
|
20241114,150800,49033589830,5060,5010,5060,4985,13933
|
|
20241114,150700,48963482585,5010,5040,5040,4980,36697
|
|
20241114,150600,48780091520,5010,5050,5050,5010,12967
|
|
20241114,150500,48714929200,5050,5050,5060,5030,5277
|
|
20241114,150400,48688314880,5060,5040,5070,5020,8533
|
|
20241114,150300,48645285090,5070,5050,5070,5040,6400
|
|
20241114,150200,48612945480,5040,5070,5090,5040,8637
|
|
20241114,150100,48569208610,5090,5070,5090,5070,8256
|
|
20241114,150000,48527272050,5080,5080,5080,5060,6949
|
|
20241114,145900,48491997670,5060,5090,5090,5060,11101
|
|
20241114,145800,48435631090,5080,5070,5090,5070,8160
|
|
20241114,145700,48394179090,5080,5060,5090,5040,14063
|
|
20241114,145600,48322794220,5060,5060,5080,5040,14831
|
|
20241114,145500,48247732640,5050,5040,5070,5040,3964
|
|
20241114,145400,48227688090,5060,5020,5060,5020,5962
|
|
20241114,145300,48197628490,5030,5050,5070,5010,14249
|
|
20241114,145200,48125939800,5050,5060,5080,5040,19301
|
|
20241114,145100,48028390830,5050,5070,5080,5050,8233
|
|
20241114,145000,47986656230,5070,5060,5080,5050,12412
|
|
20241114,144900,47923805370,5050,5050,5060,5040,12588
|
|
20241114,144800,47860206800,5060,5040,5070,5040,10497
|
|
20241114,144700,47807073810,5060,5040,5060,5030,5916
|
|
20241114,144600,47777201790,5030,5050,5050,5010,10327
|
|
20241114,144500,47725235930,5050,5060,5080,5040,16985
|
|
20241114,144400,47639355600,5070,5070,5080,5060,9962
|
|
20241114,144300,47588800470,5070,5070,5080,5040,24140
|
|
20241114,144200,47466509130,5070,4995,5080,4985,54785
|
|
20241114,144100,47190219375,4990,4940,5000,4940,25750
|
|
20241114,144000,47062367420,4940,4940,4965,4940,31445
|
|
20241114,143900,46906637515,4935,4965,4965,4900,48886
|
|
20241114,143800,46665631940,4960,5040,5060,4945,89239
|
|
20241114,143700,46220668295,5040,5030,5050,5010,13867
|
|
20241114,143600,46150942285,5020,5050,5080,5010,67672
|
|
20241114,143500,45810377035,5070,5070,5080,5050,24663
|
|
20241114,143400,45685677965,5060,5120,5120,5050,28973
|
|
20241114,143300,45538653505,5090,5100,5120,5080,12778
|
|
20241114,143200,45473475775,5100,5100,5120,5080,20870
|
|
20241114,143100,45367212175,5120,5110,5130,5100,17621
|
|
20241114,143000,45277250895,5130,5130,5140,5110,8487
|
|
20241114,142900,45233747925,5120,5140,5140,5110,10056
|
|
20241114,142800,45182226455,5140,5120,5140,5120,5432
|
|
20241114,142700,45154350085,5120,5150,5150,5120,5114
|
|
20241114,142600,45128069045,5130,5140,5150,5120,9623
|
|
20241114,142500,45078684735,5130,5130,5150,5130,4942
|
|
20241114,142400,45053284955,5130,5120,5150,5120,6358
|
|
20241114,142300,45020592995,5120,5130,5140,5120,9658
|
|
20241114,142200,44970997285,5140,5130,5150,5120,10363
|
|
20241114,142100,44917763145,5130,5120,5140,5120,6040
|
|
20241114,142000,44886781045,5120,5130,5150,5120,17421
|
|
20241114,141900,44797227015,5130,5120,5150,5120,15880
|
|
20241114,141800,44715690145,5130,5110,5130,5110,11620
|
|
20241114,141700,44656165565,5120,5120,5120,5080,11125
|
|
20241114,141600,44599267995,5080,5110,5130,5070,23786
|
|
20241114,141500,44477880335,5120,5110,5120,5110,4306
|
|
20241114,141400,44455841915,5110,5100,5120,5100,4858
|
|
20241114,141300,44431002015,5100,5110,5110,5090,6312
|
|
20241114,141200,44398792585,5100,5110,5130,5100,12784
|
|
20241114,141100,44333345215,5120,5120,5120,5110,13801
|
|
20241114,141000,44262753505,5110,5120,5120,5110,8672
|
|
20241114,140900,44218364605,5110,5050,5120,5050,17525
|
|
20241114,140800,44128944985,5070,5100,5100,5050,55831
|
|
20241114,140700,43846167565,5090,5100,5110,5080,7809
|
|
20241114,140600,43806388505,5110,5100,5120,5080,13713
|
|
20241114,140500,43736512245,5120,5100,5120,5100,4113
|
|
20241114,140400,43715491545,5100,5130,5130,5090,15565
|
|
20241114,140300,43635979175,5100,5120,5140,5100,11970
|
|
20241114,140200,43574699515,5130,5130,5140,5120,11078
|
|
20241114,140100,43517836325,5130,5140,5140,5130,9066
|
|
20241114,140000,43471241405,5130,5120,5140,5080,14229
|
|
20241114,135900,43398270575,5120,5110,5120,5080,32407
|
|
20241114,135800,43233135265,5100,5110,5130,5100,9353
|
|
20241114,135700,43185320735,5130,5110,5130,5100,10104
|
|
20241114,135600,43133650575,5100,5130,5130,5100,12245
|
|
20241114,135500,43071026735,5130,5120,5130,5110,5635
|
|
20241114,135400,43042154255,5120,5120,5130,5110,7190
|
|
20241114,135300,43005318275,5120,5130,5130,5110,7197
|
|
20241114,135200,42968482635,5130,5110,5130,5110,8312
|
|
20241114,135100,42925929705,5110,5130,5130,5110,16280
|
|
20241114,135000,42842597915,5110,5120,5140,5110,7648
|
|
20241114,134900,42803435155,5140,5130,5150,5120,4496
|
|
20241114,134800,42780341285,5140,5140,5160,5130,8814
|
|
20241114,134700,42734986285,5140,5160,5160,5140,7580
|
|
20241114,134600,42695927085,5160,5160,5170,5140,5638
|
|
20241114,134500,42666850235,5160,5160,5170,5140,6226
|
|
20241114,134400,42634744125,5140,5160,5160,5140,8960
|
|
20241114,134300,42588550595,5160,5140,5160,5140,5538
|
|
20241114,134200,42559989345,5140,5150,5160,5140,10883
|
|
20241114,134100,42503896165,5160,5140,5170,5140,8247
|
|
20241114,134000,42461389695,5150,5140,5160,5140,7318
|
|
20241114,133900,42423704485,5140,5130,5150,5120,7691
|
|
20241114,133800,42384183395,5120,5130,5140,5110,5779
|
|
20241114,133700,42354561645,5130,5110,5130,5110,7228
|
|
20241114,133600,42317567805,5110,5130,5130,5100,5931
|
|
20241114,133500,42287230535,5130,5110,5140,5110,7337
|
|
20241114,133400,42249649055,5110,5100,5120,5090,8408
|
|
20241114,133300,42206767335,5110,5100,5120,5090,7836
|
|
20241114,133200,42166753535,5100,5120,5140,5100,17110
|
|
20241114,133100,42079066785,5130,5130,5140,5120,9492
|
|
20241114,133000,42030361565,5140,5090,5140,5090,28004
|
|
20241114,132900,41886743475,5090,5100,5110,5090,6913
|
|
20241114,132800,41851490315,5090,5110,5120,5090,12239
|
|
20241114,132700,41789030305,5120,5110,5120,5060,61408
|
|
20241114,132600,41476542145,5110,5110,5130,5100,16033
|
|
20241114,132500,41394566745,5110,5140,5140,5110,19230
|
|
20241114,132400,41295925085,5140,5130,5150,5120,7531
|
|
20241114,132300,41257232765,5140,5150,5150,5110,8452
|
|
20241114,132200,41213866395,5150,5100,5150,5100,5989
|
|
20241114,132100,41183099095,5100,5170,5170,5100,19322
|
|
20241114,132000,41084145445,5150,5180,5180,5130,12395
|
|
20241114,131900,41020156295,5160,5170,5180,5150,10035
|
|
20241114,131800,40968262475,5170,5160,5180,5150,8825
|
|
20241114,131700,40922617045,5150,5120,5170,5120,13420
|
|
20241114,131600,40853531935,5120,5180,5180,5100,48607
|
|
20241114,131500,40603984615,5170,5190,5200,5170,30567
|
|
20241114,131400,40445324075,5200,5200,5220,5180,40636
|
|
20241114,131300,40234077835,5210,5200,5210,5180,31869
|
|
20241114,131200,40068364005,5190,5170,5200,5170,7266
|
|
20241114,131100,40030671785,5190,5180,5200,5170,13196
|
|
20241114,131000,39962241625,5190,5180,5190,5170,18470
|
|
20241114,130900,39866509905,5180,5180,5200,5180,17481
|
|
20241114,130800,39775750515,5180,5180,5190,5160,22432
|
|
20241114,130700,39659491775,5190,5180,5190,5170,18995
|
|
20241114,130600,39561099885,5180,5180,5190,5160,30141
|
|
20241114,130500,39404923035,5170,5170,5180,5160,13695
|
|
20241114,130400,39334094115,5170,5180,5180,5150,13549
|
|
20241114,130300,39264115995,5180,5190,5190,5170,21846
|
|
20241114,130200,39150955505,5180,5160,5190,5160,22036
|
|
20241114,130100,39036933125,5170,5150,5170,5150,6651
|
|
20241114,130000,39002611505,5170,5150,5180,5150,7923
|
|
20241114,125900,38961694545,5150,5180,5180,5150,15493
|
|
20241114,125800,38881595035,5180,5160,5190,5160,11311
|
|
20241114,125700,38823018395,5190,5160,5190,5160,28519
|
|
20241114,125600,38675504245,5170,5170,5180,5160,13446
|
|
20241114,125500,38605990025,5160,5160,5180,5160,11866
|
|
20241114,125400,38544624525,5170,5160,5180,5150,15052
|
|
20241114,125300,38466847635,5170,5150,5170,5150,6255
|
|
20241114,125200,38434526425,5150,5130,5170,5130,9813
|
|
20241114,125100,38383879975,5160,5150,5170,5120,10353
|
|
20241114,125000,38330562035,5160,5150,5160,5140,9528
|
|
20241114,124900,38281465865,5140,5130,5150,5120,17322
|
|
20241114,124800,38192588695,5120,5110,5130,5110,4348
|
|
20241114,124700,38170315145,5110,5120,5120,5110,7706
|
|
20241114,124600,38130901535,5110,5110,5120,5110,7946
|
|
20241114,124500,38090232115,5120,5090,5120,5090,7086
|
|
20241114,124400,38054007575,5090,5100,5120,5090,7216
|
|
20241114,124300,38017213765,5110,5080,5120,5080,6940
|
|
20241114,124200,37981808585,5080,5100,5120,5070,14605
|
|
20241114,124100,37907302885,5100,5120,5120,5070,25039
|
|
20241114,124000,37779938025,5110,5130,5140,5110,8455
|
|
20241114,123900,37736585665,5140,5130,5150,5120,11748
|
|
20241114,123800,37676225415,5130,5100,5140,5100,14640
|
|
20241114,123700,37601374605,5110,5150,5150,5080,43091
|
|
20241114,123600,37381413835,5150,5170,5170,5130,10756
|
|
20241114,123500,37326022445,5170,5160,5180,5150,14445
|
|
20241114,123400,37251393105,5170,5160,5170,5160,5071
|
|
20241114,123300,37225180095,5160,5160,5180,5160,4721
|
|
20241114,123200,37200762115,5170,5160,5170,5160,9649
|
|
20241114,123100,37150927315,5170,5160,5170,5150,4204
|
|
20241114,123000,37129206215,5160,5170,5170,5150,9562
|
|
20241114,122900,37079809675,5160,5170,5170,5150,5787
|
|
20241114,122800,37049896305,5170,5160,5170,5150,4094
|
|
20241114,122700,37028748795,5170,5180,5180,5160,7990
|
|
20241114,122600,36987401065,5180,5150,5190,5140,30900
|
|
20241114,122500,36827369505,5150,5160,5160,5140,8720
|
|
20241114,122400,36782497205,5160,5160,5160,5130,12589
|
|
20241114,122300,36717722575,5150,5180,5180,5140,19801
|
|
20241114,122200,36615574505,5180,5170,5180,5170,21796
|
|
20241114,122100,36502714715,5180,5150,5180,5140,10112
|
|
20241114,122000,36450417325,5140,5180,5180,5140,14105
|
|
20241114,121900,36377697555,5180,5170,5180,5160,19959
|
|
20241114,121800,36274490155,5170,5170,5170,5150,10886
|
|
20241114,121700,36218262985,5170,5160,5170,5150,10796
|
|
20241114,121600,36162476895,5150,5170,5180,5150,30844
|
|
20241114,121500,36003009045,5170,5140,5170,5140,19813
|
|
20241114,121400,35900748165,5140,5130,5150,5130,6365
|
|
20241114,121300,35867981405,5130,5150,5160,5130,15587
|
|
20241114,121200,35787794455,5140,5130,5160,5130,16560
|
|
20241114,121100,35702514855,5130,5110,5140,5110,10513
|
|
20241114,121000,35648726865,5120,5130,5130,5100,12317
|
|
20241114,120900,35585726305,5120,5150,5160,5110,12234
|
|
20241114,120800,35522838115,5150,5160,5170,5150,20917
|
|
20241114,120700,35414897235,5150,5140,5160,5140,8791
|
|
20241114,120600,35369609995,5150,5120,5150,5100,26091
|
|
20241114,120500,35235971765,5120,5140,5150,5120,18246
|
|
20241114,120400,35142197505,5140,5140,5150,5130,9338
|
|
20241114,120300,35094157815,5140,5140,5160,5130,24219
|
|
20241114,120200,34969518875,5140,5130,5140,5130,7643
|
|
20241114,120100,34930270265,5130,5150,5160,5130,14070
|
|
20241114,120000,34857925045,5150,5150,5160,5140,20027
|
|
20241114,115900,34754786185,5160,5150,5160,5130,18505
|
|
20241114,115800,34659526815,5160,5170,5170,5140,18257
|
|
20241114,115700,34565375005,5160,5200,5200,5160,26218
|
|
20241114,115600,34429475315,5190,5150,5210,5140,66218
|
|
20241114,115500,34086397615,5150,5120,5150,5110,12655
|
|
20241114,115400,34021482695,5130,5120,5130,5090,13207
|
|
20241114,115300,33954072925,5120,5120,5130,5090,12941
|
|
20241114,115200,33888003375,5130,5120,5140,5110,7435
|
|
20241114,115100,33849893395,5130,5140,5140,5110,7612
|
|
20241114,115000,33810915065,5130,5100,5140,5100,10459
|
|
20241114,114900,33757335795,5120,5120,5120,5080,15310
|
|
20241114,114800,33679226495,5120,5100,5120,5090,8263
|
|
20241114,114700,33637030925,5090,5110,5120,5070,26465
|
|
20241114,114600,33502376925,5110,5120,5150,5100,18584
|
|
20241114,114500,33407153005,5150,5170,5170,5120,15746
|
|
20241114,114400,33326122185,5170,5150,5170,5120,16800
|
|
20241114,114300,33239502455,5140,5140,5180,5140,24690
|
|
20241114,114200,33112133515,5150,5160,5180,5140,37527
|
|
20241114,114100,32918217985,5150,5150,5160,5140,37893
|
|
20241114,114000,32722956325,5140,5100,5170,5070,57583
|
|
20241114,113900,32427604335,5100,5060,5100,5060,8029
|
|
20241114,113800,32386840495,5080,5090,5090,5060,8541
|
|
20241114,113700,32343505485,5080,5070,5100,5060,8992
|
|
20241114,113600,32297810105,5060,5080,5090,5060,7340
|
|
20241114,113500,32260547185,5080,5100,5120,5080,20368
|
|
20241114,113400,32156539805,5100,5080,5110,5080,13485
|
|
20241114,113300,32087805255,5080,5090,5090,5070,16321
|
|
20241114,113200,32004912935,5070,5060,5090,5060,6137
|
|
20241114,113100,31973754625,5060,5070,5080,5050,15395
|
|
20241114,113000,31895762535,5070,5070,5090,5050,24221
|
|
20241114,112900,31772934415,5060,5050,5080,5050,19211
|
|
20241114,112800,31675673305,5050,5040,5090,5030,21611
|
|
20241114,112700,31566412165,5030,5000,5050,4990,28830
|
|
20241114,112600,31421771520,5000,5040,5060,4990,73821
|
|
20241114,112500,31051494290,5050,5040,5060,5020,17538
|
|
20241114,112400,30963059430,5040,5070,5090,5040,19684
|
|
20241114,112300,30863550580,5070,5110,5110,5030,58762
|
|
20241114,112200,30566280420,5100,5060,5120,5060,6634
|
|
20241114,112100,30532404760,5060,5080,5120,5060,20914
|
|
20241114,112000,30425917260,5100,5150,5150,5060,56900
|
|
20241114,111900,30136016950,5140,5150,5170,5140,14112
|
|
20241114,111800,30063276200,5160,5120,5170,5120,11624
|
|
20241114,111700,30003474050,5130,5130,5140,5120,8708
|
|
20241114,111600,29958790040,5130,5130,5140,5090,46111
|
|
20241114,111500,29723072730,5130,5150,5180,5130,24062
|
|
20241114,111400,29599058920,5140,5130,5170,5120,43033
|
|
20241114,111300,29377634650,5150,5220,5220,5110,89251
|
|
20241114,111200,28917621050,5210,5220,5240,5210,39023
|
|
20241114,111100,28713807770,5210,5240,5240,5210,33767
|
|
20241114,111000,28537447050,5240,5210,5240,5200,35215
|
|
20241114,110900,28353546600,5210,5240,5240,5190,25880
|
|
20241114,110800,28218508680,5240,5220,5250,5210,73914
|
|
20241114,110700,27831616800,5210,5210,5230,5200,44177
|
|
20241114,110600,27601231540,5220,5190,5220,5180,26240
|
|
20241114,110500,27464674190,5180,5200,5200,5170,9270
|
|
20241114,110400,27416593610,5180,5190,5200,5170,20724
|
|
20241114,110300,27309056810,5190,5170,5210,5170,24165
|
|
20241114,110200,27183488110,5170,5190,5190,5160,13326
|
|
20241114,110100,27114574330,5180,5200,5210,5170,31229
|
|
20241114,110000,26952672560,5210,5190,5220,5190,74388
|
|
20241114,105900,26565077290,5200,5200,5220,5180,69484
|
|
20241114,105800,26203670870,5190,5180,5200,5170,40411
|
|
20241114,105700,25993948380,5190,5160,5190,5160,28874
|
|
20241114,105600,25844348720,5160,5170,5190,5150,36572
|
|
20241114,105500,25655002180,5160,5160,5170,5150,9418
|
|
20241114,105400,25606389600,5170,5140,5170,5140,12979
|
|
20241114,105300,25539452710,5160,5160,5170,5140,16739
|
|
20241114,105200,25453195130,5140,5170,5170,5140,22422
|
|
20241114,105100,25337581080,5160,5150,5180,5150,18912
|
|
20241114,105000,25239861990,5150,5160,5170,5140,28043
|
|
20241114,104900,25095173070,5150,5150,5160,5140,6551
|
|
20241114,104800,25061429850,5140,5130,5160,5130,10797
|
|
20241114,104700,25005852290,5150,5140,5170,5130,20848
|
|
20241114,104600,24898523370,5150,5170,5170,5130,16965
|
|
20241114,104500,24811116750,5170,5140,5190,5130,65797
|
|
20241114,104400,24470800330,5140,5140,5150,5120,17997
|
|
20241114,104300,24378387020,5130,5150,5170,5130,64810
|
|
20241114,104200,24044413740,5150,5090,5150,5080,25445
|
|
20241114,104100,23914176160,5090,5110,5120,5070,5702
|
|
20241114,104000,23885137780,5110,5080,5120,5080,28859
|
|
20241114,103900,23737733880,5090,5100,5100,5050,39604
|
|
20241114,103800,23537053160,5100,5110,5120,5090,10226
|
|
20241114,103700,23484870320,5110,5130,5140,5110,19394
|
|
20241114,103600,23385448240,5130,5100,5140,5090,21239
|
|
20241114,103500,23276557080,5100,5110,5110,5080,34453
|
|
20241114,103400,23101263450,5110,5110,5130,5090,17465
|
|
20241114,103300,23012177300,5130,5110,5130,5090,29722
|
|
20241114,103200,22860561180,5110,5110,5120,5100,25089
|
|
20241114,103100,22732365090,5120,5150,5160,5090,47682
|
|
20241114,103000,22488756470,5160,5140,5180,5130,24326
|
|
20241114,102900,22363299250,5140,5160,5170,5100,79522
|
|
20241114,102800,21955710980,5170,5150,5170,5140,49803
|
|
20241114,102700,21699206800,5150,5170,5170,5150,31982
|
|
20241114,102600,21534204180,5170,5170,5200,5160,27644
|
|
20241114,102500,21391055190,5180,5210,5220,5170,17453
|
|
20241114,102400,21300540080,5200,5180,5220,5160,85181
|
|
20241114,102300,20859893290,5180,5230,5230,5180,48541
|
|
20241114,102200,20607770170,5230,5220,5230,5180,47759
|
|
20241114,102100,20359540770,5210,5250,5250,5200,53760
|
|
20241114,102000,20079131050,5250,5220,5270,5220,26547
|
|
20241114,101900,19939692320,5220,5240,5260,5210,43102
|
|
20241114,101800,19714139410,5250,5250,5260,5230,35519
|
|
20241114,101700,19527727670,5250,5230,5270,5200,53614
|
|
20241114,101600,19247213770,5230,5270,5270,5210,64170
|
|
20241114,101500,18910840800,5260,5240,5280,5230,68250
|
|
20241114,101400,18551641130,5230,5240,5250,5210,82744
|
|
20241114,101300,18119397110,5240,5280,5330,5230,142320
|
|
20241114,101200,17371411170,5260,5340,5350,5250,228678
|
|
20241114,101100,16162526760,5340,5360,5370,5270,204602
|
|
20241114,101000,15071893540,5360,5240,5400,5190,456114
|
|
20241114,100900,12647545280,5240,5280,5340,5220,289492
|
|
20241114,100800,11121198890,5290,5170,5360,5140,384308
|
|
20241114,100700,9092483560,5170,5140,5300,5090,401770
|
|
20241114,100600,6997251440,5140,5120,5180,5100,95966
|
|
20241114,100500,6504085480,5150,5170,5230,5110,177251
|
|
20241114,100400,5589152550,5170,5120,5210,5090,177938
|
|
20241114,100300,4672309830,5110,5090,5170,5080,121369
|
|
20241114,100200,4050263720,5100,5100,5150,5020,137583
|
|
20241114,100100,3350441440,5100,4975,5280,4965,454758
|
|
20241114,100000,1011182580,4975,4990,5130,4900,199289
|