598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,185500,24833566950,17860,17860,17860,17860,107089
|
|
20241104,185400,24833566950,17860,17860,17860,17860,0
|
|
20241104,185300,24833566950,17860,17860,17860,17860,0
|
|
20241104,185200,24833566950,17860,17860,17860,17860,0
|
|
20241104,185100,24833566950,17860,17860,17860,17860,0
|
|
20241104,185000,24833566950,17860,17860,17860,17860,0
|
|
20241104,184900,24833566950,17860,17860,17860,17860,0
|
|
20241104,184800,24833566950,17860,17860,17860,17860,0
|
|
20241104,184700,24833566950,17860,17860,17860,17860,0
|
|
20241104,184600,24833566950,17860,17860,17860,17860,0
|
|
20241104,184500,24833566950,17860,17860,17860,17860,0
|
|
20241104,184400,24833566950,17860,17860,17860,17860,0
|
|
20241104,184300,24833566950,17860,17860,17860,17860,0
|
|
20241104,184200,24833566950,17860,17860,17860,17860,0
|
|
20241104,184100,24833566950,17860,17860,17860,17860,0
|
|
20241104,184000,24833566950,17860,17860,17860,17860,0
|
|
20241104,183900,24833566950,17860,17860,17860,17860,0
|
|
20241104,183800,24833566950,17860,17860,17860,17860,0
|
|
20241104,183700,24833566950,17860,17860,17860,17860,0
|
|
20241104,183600,24833566950,17860,17860,17860,17860,0
|
|
20241104,183500,24833566950,17860,17860,17860,17860,0
|
|
20241104,183400,24833566950,17860,17860,17860,17860,0
|
|
20241104,183300,24833566950,17860,17860,17860,17860,0
|
|
20241104,183200,24833566950,17860,17860,17860,17860,0
|
|
20241104,183100,24833566950,17860,17860,17860,17860,0
|
|
20241104,183000,24833566950,17860,17860,17860,17860,0
|
|
20241104,182900,24833566950,17860,17860,17860,17860,0
|
|
20241104,182800,24833566950,17860,17860,17860,17860,0
|
|
20241104,182700,24833566950,17860,17860,17860,17860,0
|
|
20241104,182600,24833566950,17860,17860,17860,17860,0
|
|
20241104,182500,24833566950,17860,17860,17860,17860,107089
|
|
20241104,182400,24833566950,17860,17860,17860,17860,0
|
|
20241104,182300,24833566950,17860,17860,17860,17860,0
|
|
20241104,182200,24833566950,17860,17860,17860,17860,0
|
|
20241104,182100,24833566950,17860,17860,17860,17860,0
|
|
20241104,182000,24833566950,17860,17860,17860,17860,0
|
|
20241104,181900,24833566950,17860,17860,17860,17860,0
|
|
20241104,181800,24833566950,17860,17860,17860,17860,0
|
|
20241104,181700,24833566950,17860,17860,17860,17860,0
|
|
20241104,181600,24833566950,17860,17860,17860,17860,0
|
|
20241104,181500,24833566950,17860,17860,17860,17860,0
|
|
20241104,181400,24833566950,17860,17860,17860,17860,0
|
|
20241104,181300,24833566950,17860,17860,17860,17860,0
|
|
20241104,181200,24833566950,17860,17860,17860,17860,0
|
|
20241104,181100,24833566950,17860,17860,17860,17860,0
|
|
20241104,181000,24833566950,17860,17860,17860,17860,0
|
|
20241104,180900,24833566950,17860,17860,17860,17860,0
|
|
20241104,180800,24833566950,17860,17860,17860,17860,0
|
|
20241104,180700,24833566950,17860,17860,17860,17860,0
|
|
20241104,180600,24833566950,17860,17860,17860,17860,0
|
|
20241104,180500,24833566950,17860,17860,17860,17860,0
|
|
20241104,180400,24833566950,17860,17860,17860,17860,0
|
|
20241104,180300,24833566950,17860,17860,17860,17860,0
|
|
20241104,180200,24833566950,17860,17860,17860,17860,0
|
|
20241104,180100,24833566950,17860,17860,17860,17860,0
|
|
20241104,180000,24833566950,17860,17860,17860,17860,0
|
|
20241104,175900,24833566950,17860,17860,17860,17860,0
|
|
20241104,175800,24833566950,17860,17860,17860,17860,0
|
|
20241104,175700,24833566950,17860,17860,17860,17860,0
|
|
20241104,175600,24833566950,17860,17860,17860,17860,0
|
|
20241104,175500,24833566950,17860,17860,17860,17860,107089
|
|
20241104,175400,24833566950,17860,17860,17860,17860,0
|
|
20241104,175300,24833566950,17860,17860,17860,17860,0
|
|
20241104,175200,24833566950,17860,17860,17860,17860,0
|
|
20241104,175100,24833566950,17860,17860,17860,17860,0
|
|
20241104,175000,24833566950,17860,17860,17860,17860,0
|
|
20241104,174900,24833566950,17860,17860,17860,17860,0
|
|
20241104,174800,24833566950,17860,17860,17860,17860,0
|
|
20241104,174700,24833566950,17860,17860,17860,17860,0
|
|
20241104,174600,24833566950,17860,17860,17860,17860,0
|
|
20241104,174500,24833566950,17860,17860,17860,17860,0
|
|
20241104,174400,24833566950,17860,17860,17860,17860,0
|
|
20241104,174300,24833566950,17860,17860,17860,17860,0
|
|
20241104,174200,24833566950,17860,17860,17860,17860,0
|
|
20241104,174100,24833566950,17860,17860,17860,17860,0
|
|
20241104,174000,24833566950,17860,17860,17860,17860,0
|
|
20241104,173900,24833566950,17860,17860,17860,17860,0
|
|
20241104,173800,24833566950,17860,17860,17860,17860,0
|
|
20241104,173700,24833566950,17860,17860,17860,17860,0
|
|
20241104,173600,24833566950,17860,17860,17860,17860,0
|
|
20241104,173500,24833566950,17860,17860,17860,17860,0
|
|
20241104,173400,24833566950,17860,17860,17860,17860,0
|
|
20241104,173300,24833566950,17860,17860,17860,17860,0
|
|
20241104,173200,24833566950,17860,17860,17860,17860,0
|
|
20241104,173100,24833566950,17860,17860,17860,17860,0
|
|
20241104,173000,24833566950,17860,17860,17860,17860,0
|
|
20241104,172900,24833566950,17860,17860,17860,17860,0
|
|
20241104,172800,24833566950,17860,17860,17860,17860,0
|
|
20241104,172700,24833566950,17860,17860,17860,17860,0
|
|
20241104,172600,24833566950,17860,17860,17860,17860,0
|
|
20241104,172500,24833566950,17860,17860,17860,17860,107089
|
|
20241104,172400,24833566950,17860,17860,17860,17860,0
|
|
20241104,172300,24833566950,17860,17860,17860,17860,0
|
|
20241104,172200,24833566950,17860,17860,17860,17860,0
|
|
20241104,172100,24833566950,17860,17860,17860,17860,0
|
|
20241104,172000,24833566950,17860,17860,17860,17860,0
|
|
20241104,171900,24833566950,17860,17860,17860,17860,0
|
|
20241104,171800,24833566950,17860,17860,17860,17860,0
|
|
20241104,171700,24833566950,17860,17860,17860,17860,0
|
|
20241104,171600,24833566950,17860,17860,17860,17860,0
|
|
20241104,171500,24833566950,17860,17860,17860,17860,0
|
|
20241104,171400,24833566950,17860,17860,17860,17860,0
|
|
20241104,171300,24833566950,17860,17860,17860,17860,0
|
|
20241104,171200,24833566950,17860,17860,17860,17860,0
|
|
20241104,171100,24833566950,17860,17860,17860,17860,0
|
|
20241104,171000,24833566950,17860,17860,17860,17860,0
|
|
20241104,170900,24833566950,17860,17860,17860,17860,0
|
|
20241104,170800,24833566950,17860,17860,17860,17860,0
|
|
20241104,170700,24833566950,17860,17860,17860,17860,0
|
|
20241104,170600,24833566950,17860,17860,17860,17860,0
|
|
20241104,170500,24833566950,17860,17860,17860,17860,0
|
|
20241104,170400,24833566950,17860,17860,17860,17860,0
|
|
20241104,170300,24833566950,17860,17860,17860,17860,0
|
|
20241104,170200,24833566950,17860,17860,17860,17860,0
|
|
20241104,170100,24833566950,17860,17860,17860,17860,0
|
|
20241104,170000,24833566950,17860,17860,17860,17860,0
|
|
20241104,165900,24833566950,17860,17860,17860,17860,0
|
|
20241104,165800,24833566950,17860,17860,17860,17860,0
|
|
20241104,165700,24833566950,17860,17860,17860,17860,0
|
|
20241104,165600,24833566950,17860,17860,17860,17860,0
|
|
20241104,165500,24833566950,17860,17860,17860,17860,107089
|
|
20241104,165400,24833566950,17860,17860,17860,17860,0
|
|
20241104,165300,24833566950,17860,17860,17860,17860,0
|
|
20241104,165200,24833566950,17860,17860,17860,17860,0
|
|
20241104,165100,24833566950,17860,17860,17860,17860,0
|
|
20241104,165000,24833566950,17860,17860,17860,17860,0
|
|
20241104,164900,24833566950,17860,17860,17860,17860,0
|
|
20241104,164800,24833566950,17860,17860,17860,17860,0
|
|
20241104,164700,24833566950,17860,17860,17860,17860,0
|
|
20241104,164600,24833566950,17860,17860,17860,17860,0
|
|
20241104,164500,24833566950,17860,17860,17860,17860,0
|
|
20241104,164400,24833566950,17860,17860,17860,17860,0
|
|
20241104,164300,24833566950,17860,17860,17860,17860,0
|
|
20241104,164200,24833566950,17860,17860,17860,17860,0
|
|
20241104,164100,24833566950,17860,17860,17860,17860,0
|
|
20241104,164000,24833566950,17860,17860,17860,17860,0
|
|
20241104,163900,24833566950,17860,17860,17860,17860,0
|
|
20241104,163800,24833566950,17860,17860,17860,17860,0
|
|
20241104,163700,24833566950,17860,17860,17860,17860,0
|
|
20241104,163600,24833566950,17860,17860,17860,17860,0
|
|
20241104,163500,24833566950,17860,17860,17860,17860,0
|
|
20241104,163400,24833566950,17860,17860,17860,17860,0
|
|
20241104,163300,24833566950,17860,17860,17860,17860,0
|
|
20241104,163200,24833566950,17860,17860,17860,17860,0
|
|
20241104,163100,24833566950,17860,17860,17860,17860,0
|
|
20241104,163000,24833566950,17860,17860,17860,17860,0
|
|
20241104,162900,24833566950,17860,17860,17860,17860,0
|
|
20241104,162800,24833566950,17860,17860,17860,17860,0
|
|
20241104,162700,24833566950,17860,17860,17860,17860,0
|
|
20241104,162600,24833566950,17860,17860,17860,17860,0
|
|
20241104,162500,24833566950,17860,17860,17860,17860,107089
|
|
20241104,162400,24833566950,17860,17860,17860,17860,0
|
|
20241104,162300,24833566950,17860,17860,17860,17860,0
|
|
20241104,162200,24833566950,17860,17860,17860,17860,0
|
|
20241104,162100,24833566950,17860,17860,17860,17860,0
|
|
20241104,162000,24833566950,17860,17860,17860,17860,0
|
|
20241104,161900,24833566950,17860,17860,17860,17860,0
|
|
20241104,161800,24833566950,17860,17860,17860,17860,0
|
|
20241104,161700,24833566950,17860,17860,17860,17860,0
|
|
20241104,161600,24833566950,17860,17860,17860,17860,0
|
|
20241104,161500,24833566950,17860,17860,17860,17860,0
|
|
20241104,161400,24833566950,17860,17860,17860,17860,0
|
|
20241104,161300,24833566950,17860,17860,17860,17860,0
|
|
20241104,161200,24833566950,17860,17860,17860,17860,0
|
|
20241104,161100,24833566950,17860,17860,17860,17860,0
|
|
20241104,161000,24833566950,17860,17860,17860,17860,0
|
|
20241104,160900,24833566950,17860,17860,17860,17860,0
|
|
20241104,160800,24833566950,17860,17860,17860,17860,0
|
|
20241104,160700,24833566950,17860,17860,17860,17860,0
|
|
20241104,160600,24833566950,17860,17860,17860,17860,0
|
|
20241104,160500,24833566950,17860,17860,17860,17860,0
|
|
20241104,160400,24833566950,17860,17860,17860,17860,0
|
|
20241104,160300,24833566950,17860,17860,17860,17860,0
|
|
20241104,160200,24833566950,17860,17860,17860,17860,0
|
|
20241104,160100,24833566950,17860,17860,17860,17860,0
|
|
20241104,160000,24833566950,17860,17860,17860,17860,0
|
|
20241104,155900,24833566950,17860,17860,17860,17860,0
|
|
20241104,155800,24833566950,17860,17860,17860,17860,0
|
|
20241104,155700,24833566950,17860,17860,17860,17860,0
|
|
20241104,155600,24833566950,17860,17860,17860,17860,0
|
|
20241104,155500,24833566950,17860,17860,17860,17860,107089
|
|
20241104,155400,24833566950,17860,17860,17860,17860,0
|
|
20241104,155300,24833566950,17860,17860,17860,17860,0
|
|
20241104,155200,24833566950,17860,17860,17860,17860,0
|
|
20241104,155100,24833566950,17860,17860,17860,17860,0
|
|
20241104,155000,24833566950,17860,17860,17860,17860,0
|
|
20241104,154900,24833566950,17860,17860,17860,17860,0
|
|
20241104,154800,24833566950,17860,17860,17860,17860,0
|
|
20241104,154700,24833566950,17860,17860,17860,17860,0
|
|
20241104,154600,24833566950,17860,17860,17860,17860,0
|
|
20241104,154500,24833566950,17860,17860,17860,17860,0
|
|
20241104,154400,24833566950,17860,17860,17860,17860,0
|
|
20241104,154300,24833566950,17860,17860,17860,17860,0
|
|
20241104,154200,24833566950,17860,17860,17860,17860,0
|
|
20241104,154100,24833566950,17860,17860,17860,17860,0
|
|
20241104,154000,24833566950,17860,17860,17860,17860,0
|
|
20241104,153900,24833566950,17860,17860,17860,17860,0
|
|
20241104,153800,24833566950,17860,17860,17860,17860,0
|
|
20241104,153700,24833566950,17860,17860,17860,17860,0
|
|
20241104,153600,24833566950,17860,17860,17860,17860,0
|
|
20241104,153500,24833566950,17860,17860,17860,17860,0
|
|
20241104,153400,24833566950,17860,17860,17860,17860,0
|
|
20241104,153300,24833566950,17860,17860,17860,17860,0
|
|
20241104,153200,24833566950,17860,17860,17860,17860,0
|
|
20241104,153100,24833566950,17860,17860,17860,17860,0
|
|
20241104,153000,24833566950,17860,17860,17860,17860,107089
|
|
20241104,152900,22920957410,17760,17760,17760,17760,0
|
|
20241104,152800,22920957410,17760,17760,17760,17760,0
|
|
20241104,152700,22920957410,17760,17760,17760,17760,0
|
|
20241104,152600,22920957410,17760,17760,17760,17760,0
|
|
20241104,152500,22920957410,17760,17760,17760,17760,0
|
|
20241104,152400,22920957410,17760,17760,17760,17760,0
|
|
20241104,152300,22920957410,17760,17760,17760,17760,0
|
|
20241104,152200,22920957410,17760,17760,17760,17760,0
|
|
20241104,152100,22920957410,17760,17760,17760,17760,0
|
|
20241104,152000,22920957410,17760,17760,17760,17760,0
|
|
20241104,151900,22920957410,17760,17740,17760,17740,14253
|
|
20241104,151800,22667915800,17740,17740,17750,17740,6315
|
|
20241104,151700,22555841960,17750,17740,17750,17740,3285
|
|
20241104,151600,22497544680,17740,17740,17750,17740,3097
|
|
20241104,151500,22442599260,17750,17740,17750,17740,3547
|
|
20241104,151400,22379662380,17750,17740,17750,17740,4481
|
|
20241104,151300,22300131340,17750,17740,17750,17740,4177
|
|
20241104,151200,22226015080,17750,17740,17750,17740,1767
|
|
20241104,151100,22194660130,17740,17740,17750,17740,1828
|
|
20241104,151000,22162216040,17750,17740,17750,17740,16675
|
|
20241104,150900,21866245130,17740,17740,17750,17740,6396
|
|
20241104,150800,21752768750,17750,17740,17750,17740,2587
|
|
20241104,150700,21706866080,17750,17750,17750,17740,2873
|
|
20241104,150600,21655886430,17750,17740,17750,17740,2600
|
|
20241104,150500,21609746270,17740,17730,17750,17730,6141
|
|
20241104,150400,21500799510,17740,17730,17740,17730,2130
|
|
20241104,150300,21463019050,17730,17720,17740,17720,1425
|
|
20241104,150200,21437745860,17720,17730,17740,17720,8858
|
|
20241104,150100,21280696970,17730,17740,17740,17730,2049
|
|
20241104,150000,21244355170,17740,17740,17740,17730,2142
|
|
20241104,145900,21206358080,17740,17730,17740,17720,3296
|
|
20241104,145800,21147911510,17720,17720,17730,17720,1254
|
|
20241104,145700,21125682270,17730,17730,17730,17720,1107
|
|
20241104,145600,21106060570,17730,17710,17730,17710,3292
|
|
20241104,145500,21047728790,17710,17710,17720,17710,1337
|
|
20241104,145400,21024042470,17710,17700,17720,17700,1839
|
|
20241104,145300,20991467610,17700,17690,17710,17690,2175
|
|
20241104,145200,20952964980,17690,17690,17700,17690,627
|
|
20241104,145100,20941871520,17690,17690,17710,17690,455
|
|
20241104,145000,20933818710,17710,17710,17720,17680,6345
|
|
20241104,144900,20821497510,17720,17710,17720,17700,2895
|
|
20241104,144800,20770221120,17710,17700,17710,17700,1527
|
|
20241104,144700,20743180200,17700,17700,17710,17700,1730
|
|
20241104,144600,20712544940,17710,17710,17720,17680,5942
|
|
20241104,144500,20607372550,17710,17720,17730,17710,2249
|
|
20241104,144400,20567524440,17730,17720,17730,17720,1098
|
|
20241104,144300,20548059140,17720,17730,17730,17720,1756
|
|
20241104,144200,20516932970,17730,17710,17730,17710,5392
|
|
20241104,144100,20421387920,17710,17700,17720,17700,2036
|
|
20241104,144000,20385325750,17710,17710,17720,17700,1572
|
|
20241104,143900,20357486440,17720,17710,17720,17710,1513
|
|
20241104,143800,20330689640,17710,17730,17730,17710,2232
|
|
20241104,143700,20291144060,17730,17730,17730,17720,831
|
|
20241104,143600,20276412910,17720,17720,17730,17710,1839
|
|
20241104,143500,20243820180,17720,17730,17730,17720,2629
|
|
20241104,143400,20197228570,17730,17710,17730,17710,1032
|
|
20241104,143300,20178935740,17720,17720,17730,17710,965
|
|
20241104,143200,20161833210,17720,17710,17730,17710,973
|
|
20241104,143100,20144596940,17710,17730,17730,17710,1284
|
|
20241104,143000,20121852350,17730,17740,17740,17720,3532
|
|
20241104,142900,20059231780,17740,17730,17740,17730,1964
|
|
20241104,142800,20024403790,17740,17740,17740,17730,1303
|
|
20241104,142700,20001291450,17730,17750,17750,17730,2468
|
|
20241104,142600,19957504340,17740,17750,17750,17730,3214
|
|
20241104,142500,19900489920,17740,17740,17750,17740,1955
|
|
20241104,142400,19865805190,17750,17740,17750,17740,2479
|
|
20241104,142300,19821814130,17750,17740,17750,17740,2548
|
|
20241104,142200,19776601040,17740,17740,17750,17730,9198
|
|
20241104,142100,19613355690,17740,17740,17750,17730,2469
|
|
20241104,142000,19569554580,17740,17750,17750,17740,1260
|
|
20241104,141900,19547196020,17750,17740,17750,17730,4090
|
|
20241104,141800,19474633400,17730,17720,17730,17710,4982
|
|
20241104,141700,19386327030,17710,17720,17720,17710,1756
|
|
20241104,141600,19355225170,17720,17710,17720,17710,1167
|
|
20241104,141500,19334552300,17720,17720,17720,17710,1583
|
|
20241104,141400,19306506320,17720,17700,17720,17700,934
|
|
20241104,141300,19289960860,17710,17700,17710,17690,1464
|
|
20241104,141200,19264042830,17690,17690,17700,17690,370
|
|
20241104,141100,19257495590,17690,17700,17700,17690,2711
|
|
20241104,141000,19209532150,17700,17700,17710,17690,3837
|
|
20241104,140900,19141617230,17700,17720,17720,17700,1041
|
|
20241104,140800,19123177260,17720,17730,17730,17720,2246
|
|
20241104,140700,19083372260,17720,17730,17740,17720,2579
|
|
20241104,140600,19037644090,17730,17740,17740,17730,2159
|
|
20241104,140500,18999351420,17730,17730,17740,17730,1070
|
|
20241104,140400,18980375070,17740,17740,17740,17730,828
|
|
20241104,140300,18965687300,17740,17750,17750,17730,2766
|
|
20241104,140200,18916622740,17740,17750,17750,17740,1128
|
|
20241104,140100,18896605570,17740,17750,17750,17730,1895
|
|
20241104,140000,18862983620,17740,17740,17750,17730,1719
|
|
20241104,135900,18832486080,17740,17740,17750,17730,805
|
|
20241104,135800,18818201000,17750,17740,17750,17730,2336
|
|
20241104,135700,18776756760,17730,17750,17750,17730,1895
|
|
20241104,135600,18743140000,17740,17730,17750,17730,2555
|
|
20241104,135500,18697808190,17740,17730,17750,17730,2927
|
|
20241104,135400,18645885810,17740,17740,17750,17730,1935
|
|
20241104,135300,18611557000,17740,17730,17750,17730,1495
|
|
20241104,135200,18585036650,17740,17750,17760,17730,1837
|
|
20241104,135100,18552432430,17750,17750,17760,17740,1082
|
|
20241104,135000,18533228490,17750,17750,17760,17740,1642
|
|
20241104,134900,18504076780,17740,17760,17760,17740,1005
|
|
20241104,134800,18486239440,17760,17740,17760,17740,2124
|
|
20241104,134700,18448539720,17740,17740,17750,17740,790
|
|
20241104,134600,18434519630,17740,17740,17750,17730,357
|
|
20241104,134500,18428184230,17740,17750,17760,17730,1724
|
|
20241104,134400,18397590660,17750,17760,17760,17750,1250
|
|
20241104,134300,18375392190,17750,17760,17760,17750,1866
|
|
20241104,134200,18342262020,17760,17760,17760,17700,7328
|
|
20241104,134100,18212301810,17760,17760,17770,17760,1234
|
|
20241104,134000,18190383030,17770,17770,17770,17760,738
|
|
20241104,133900,18177275840,17770,17740,17780,17740,35612
|
|
20241104,133800,17544705120,17740,17700,17750,17690,27600
|
|
20241104,133700,17055512170,17690,17700,17700,17690,1242
|
|
20241104,133600,17033535340,17690,17700,17700,17690,1454
|
|
20241104,133500,17007799670,17700,17690,17700,17690,1862
|
|
20241104,133400,16974849040,17690,17690,17700,17680,1196
|
|
20241104,133300,16953693920,17680,17700,17700,17680,3244
|
|
20241104,133200,16896308740,17690,17690,17700,17690,758
|
|
20241104,133100,16882896950,17700,17700,17710,17690,1425
|
|
20241104,133000,16857669690,17700,17690,17710,17690,6184
|
|
20241104,132900,16748210760,17700,17700,17710,17690,4121
|
|
20241104,132800,16675266930,17700,17710,17710,17700,1177
|
|
20241104,132700,16654427880,17710,17710,17710,17700,2300
|
|
20241104,132600,16613696950,17710,17690,17710,17690,1939
|
|
20241104,132500,16579377030,17700,17700,17700,17690,834
|
|
20241104,132400,16564615270,17700,17700,17700,17690,1784
|
|
20241104,132300,16533038700,17700,17700,17700,17690,1079
|
|
20241104,132200,16513942550,17700,17700,17700,17690,5001
|
|
20241104,132100,16425425300,17700,17680,17700,17680,6318
|
|
20241104,132000,16313635730,17680,17670,17680,17670,1548
|
|
20241104,131900,16286280140,17670,17680,17690,17660,1169
|
|
20241104,131800,16265619470,17680,17670,17690,17670,1462
|
|
20241104,131700,16239779020,17670,17670,17690,17660,1364
|
|
20241104,131600,16215681300,17670,17690,17690,17670,1790
|
|
20241104,131500,16184023870,17680,17700,17700,17670,2357
|
|
20241104,131400,16142334110,17690,17680,17690,17670,2497
|
|
20241104,131300,16098176390,17680,17680,17680,17660,878
|
|
20241104,131200,16082658230,17680,17680,17680,17670,850
|
|
20241104,131100,16067633510,17670,17680,17680,17660,688
|
|
20241104,131000,16055473480,17690,17680,17700,17650,6407
|
|
20241104,130900,15942260030,17690,17700,17700,17690,2084
|
|
20241104,130800,15905385860,17680,17690,17700,17680,1844
|
|
20241104,130700,15872763350,17680,17660,17690,17660,1063
|
|
20241104,130600,15853978460,17660,17690,17700,17660,4883
|
|
20241104,130500,15767648160,17690,17690,17700,17680,2572
|
|
20241104,130400,15722151440,17690,17690,17700,17680,3199
|
|
20241104,130300,15665554520,17690,17700,17710,17680,3408
|
|
20241104,130200,15605254080,17700,17700,17710,17700,4254
|
|
20241104,130100,15529943830,17710,17690,17710,17680,7077
|
|
20241104,130000,15404728070,17690,17700,17710,17680,1036
|
|
20241104,125900,15386397140,17710,17710,17710,17680,5618
|
|
20241104,125800,15286961830,17720,17710,17720,17710,358
|
|
20241104,125700,15280620120,17710,17720,17720,17700,1148
|
|
20241104,125600,15260286280,17710,17720,17720,17710,2062
|
|
20241104,125500,15223762040,17720,17730,17730,17720,1728
|
|
20241104,125400,15193131550,17720,17720,17730,17720,2308
|
|
20241104,125300,15152232330,17730,17700,17730,17700,5675
|
|
20241104,125200,15051658480,17710,17730,17740,17700,3509
|
|
20241104,125100,14989489870,17730,17720,17730,17710,5177
|
|
20241104,125000,14897730060,17720,17670,17750,17660,59174
|
|
20241104,124900,13850466610,17660,17650,17670,17650,11864
|
|
20241104,124800,13640949020,17650,17650,17660,17650,1069
|
|
20241104,124700,13622074360,17660,17650,17660,17650,868
|
|
20241104,124600,13606749650,17650,17660,17660,17650,1075
|
|
20241104,124500,13587770850,17660,17670,17670,17660,2256
|
|
20241104,124400,13547916550,17660,17670,17670,17660,4422
|
|
20241104,124300,13469805830,17660,17650,17670,17640,7740
|
|
20241104,124200,13333128880,17650,17650,17660,17640,2049
|
|
20241104,124100,13296972180,17640,17650,17660,17640,910
|
|
20241104,124000,13280910850,17650,17660,17660,17650,1829
|
|
20241104,123900,13248628230,17660,17660,17670,17650,2040
|
|
20241104,123800,13212598820,17660,17660,17670,17640,3363
|
|
20241104,123700,13153224100,17670,17670,17680,17660,2390
|
|
20241104,123600,13111003030,17680,17680,17680,17670,3563
|
|
20241104,123500,13048039650,17680,17670,17680,17660,1833
|
|
20241104,123400,13015643850,17670,17680,17680,17660,3567
|
|
20241104,123300,12952600090,17670,17660,17680,17660,8180
|
|
20241104,123200,12808105210,17660,17660,17670,17650,1480
|
|
20241104,123100,12781967890,17660,17670,17670,17660,3595
|
|
20241104,123000,12718466920,17670,17650,17670,17650,3468
|
|
20241104,122900,12657232480,17660,17600,17660,17600,20477
|
|
20241104,122800,12296250720,17600,17610,17610,17600,2774
|
|
20241104,122700,12247422700,17610,17600,17610,17600,1588
|
|
20241104,122600,12219470110,17600,17590,17600,17580,6352
|
|
20241104,122500,12107725730,17590,17590,17600,17590,3529
|
|
20241104,122400,12045636480,17600,17610,17610,17590,1504
|
|
20241104,122300,12019168550,17610,17610,17610,17600,697
|
|
20241104,122200,12006897580,17600,17610,17610,17600,891
|
|
20241104,122100,11991213670,17600,17610,17620,17600,2431
|
|
20241104,122000,11948403920,17620,17610,17620,17600,3564
|
|
20241104,121900,11885641310,17610,17600,17620,17600,2637
|
|
20241104,121800,11839203200,17600,17600,17610,17600,3508
|
|
20241104,121700,11777452870,17600,17610,17610,17600,2335
|
|
20241104,121600,11736344320,17610,17610,17620,17600,1871
|
|
20241104,121500,11703392670,17610,17610,17620,17600,2193
|
|
20241104,121400,11664784160,17610,17610,17620,17610,2392
|
|
20241104,121300,11622659690,17610,17630,17630,17610,3080
|
|
20241104,121200,11568388270,17640,17580,17640,17560,15691
|
|
20241104,121100,11292304200,17580,17580,17610,17560,11255
|
|
20241104,121000,11094432630,17580,17620,17620,17580,6813
|
|
20241104,120900,10974521330,17580,17680,17690,17570,15687
|
|
20241104,120800,10698032050,17680,17490,17690,17490,193281
|
|
20241104,120700,7305841090,17490,17470,17490,17470,10664
|
|
20241104,120600,7119410650,17470,17470,17480,17460,2294
|
|
20241104,120500,7079349320,17480,17470,17480,17470,3258
|
|
20241104,120400,7022430330,17480,17460,17480,17450,4510
|
|
20241104,120300,6943645340,17460,17430,17460,17430,2783
|
|
20241104,120200,6895098180,17440,17450,17460,17440,1629
|
|
20241104,120100,6866676780,17450,17450,17460,17450,1010
|
|
20241104,120000,6849050690,17460,17470,17470,17450,2171
|
|
20241104,115900,6811148140,17470,17460,17470,17460,376
|
|
20241104,115800,6804580480,17460,17470,17470,17460,329
|
|
20241104,115700,6798833900,17470,17470,17480,17470,1567
|
|
20241104,115600,6771457920,17460,17460,17470,17460,1214
|
|
20241104,115500,6750255100,17460,17480,17480,17450,1529
|
|
20241104,115400,6723551490,17470,17480,17480,17470,2642
|
|
20241104,115300,6677388120,17480,17470,17480,17460,2921
|
|
20241104,115200,6626357360,17470,17460,17470,17450,874
|
|
20241104,115100,6611101920,17450,17460,17470,17450,1223
|
|
20241104,115000,6589747160,17460,17460,17470,17460,3189
|
|
20241104,114900,6534061250,17460,17440,17470,17430,10832
|
|
20241104,114800,6345046690,17440,17420,17440,17420,4171
|
|
20241104,114700,6272355560,17410,17420,17420,17410,423
|
|
20241104,114600,6264988140,17420,17420,17420,17410,593
|
|
20241104,114500,6254659120,17410,17410,17420,17400,3171
|
|
20241104,114400,6199462760,17410,17410,17410,17400,363
|
|
20241104,114300,6193143430,17410,17420,17420,17410,252
|
|
20241104,114200,6188755990,17420,17420,17430,17410,1322
|
|
20241104,114100,6165728380,17420,17420,17430,17410,1510
|
|
20241104,114000,6139424470,17410,17410,17420,17400,740
|
|
20241104,113900,6126541100,17420,17430,17430,17420,863
|
|
20241104,113800,6111505380,17440,17450,17450,17430,2779
|
|
20241104,113700,6063037780,17440,17400,17450,17400,34780
|
|
20241104,113600,5457271120,17400,17400,17400,17390,1263
|
|
20241104,113500,5435307020,17400,17390,17400,17390,649
|
|
20241104,113400,5424020070,17390,17400,17400,17390,986
|
|
20241104,113300,5406870750,17400,17400,17400,17390,552
|
|
20241104,113200,5397270420,17390,17400,17400,17390,255
|
|
20241104,113100,5392834910,17390,17400,17400,17390,1037
|
|
20241104,113000,5374795280,17400,17380,17400,17380,5414
|
|
20241104,112900,5280634360,17380,17380,17380,17370,343
|
|
20241104,112800,5274673410,17380,17390,17390,17380,1524
|
|
20241104,112700,5248182230,17380,17390,17390,17380,227
|
|
20241104,112600,5244235100,17390,17400,17400,17390,1098
|
|
20241104,112500,5225140380,17390,17400,17400,17390,1288
|
|
20241104,112400,5202738060,17390,17400,17400,17390,281
|
|
20241104,112300,5197848940,17400,17380,17400,17380,3143
|
|
20241104,112200,5143187600,17390,17380,17390,17380,1245
|
|
20241104,112100,5121537660,17390,17380,17390,17380,525
|
|
20241104,112000,5112408140,17380,17380,17390,17380,1219
|
|
20241104,111900,5091219470,17390,17380,17390,17380,2119
|
|
20241104,111800,5054387220,17370,17350,17380,17350,5161
|
|
20241104,111700,4964785280,17330,17350,17350,17330,408
|
|
20241104,111600,4957710810,17350,17350,17350,17330,557
|
|
20241104,111500,4948049190,17350,17330,17350,17330,2295
|
|
20241104,111400,4908255410,17330,17330,17340,17320,1912
|
|
20241104,111300,4875118290,17330,17310,17330,17310,2461
|
|
20241104,111200,4832484820,17310,17310,17320,17300,1271
|
|
20241104,111100,4810481820,17320,17310,17320,17300,828
|
|
20241104,111000,4796153550,17300,17310,17310,17300,351
|
|
20241104,110900,4790078390,17310,17310,17310,17300,701
|
|
20241104,110800,4777946090,17320,17320,17320,17310,842
|
|
20241104,110700,4763364500,17320,17320,17320,17310,156
|
|
20241104,110600,4760662820,17320,17330,17330,17300,896
|
|
20241104,110500,4745152810,17330,17320,17330,17310,1248
|
|
20241104,110400,4723545300,17320,17320,17320,17320,418
|
|
20241104,110300,4716305540,17320,17340,17350,17320,538
|
|
20241104,110200,4706979700,17350,17350,17350,17340,366
|
|
20241104,110100,4700631260,17350,17350,17350,17340,187
|
|
20241104,110000,4697387210,17330,17350,17350,17310,659
|
|
20241104,105900,4685960880,17330,17360,17360,17320,645
|
|
20241104,105800,4674775950,17360,17350,17360,17340,649
|
|
20241104,105700,4663513930,17350,17330,17350,17330,1644
|
|
20241104,105600,4635001500,17340,17300,17340,17300,3407
|
|
20241104,105500,4575995820,17310,17300,17310,17300,123
|
|
20241104,105400,4573867030,17310,17310,17310,17300,344
|
|
20241104,105300,4567912930,17310,17300,17310,17300,717
|
|
20241104,105200,4555507410,17300,17320,17330,17290,1035
|
|
20241104,105100,4537596900,17320,17320,17330,17320,737
|
|
20241104,105000,4524828910,17320,17320,17320,17310,432
|
|
20241104,104900,4517347640,17320,17320,17320,17310,243
|
|
20241104,104800,4513140110,17310,17310,17330,17310,1503
|
|
20241104,104700,4487109430,17320,17300,17320,17290,2049
|
|
20241104,104600,4451657430,17300,17300,17300,17290,2455
|
|
20241104,104500,4409188520,17300,17300,17300,17290,1010
|
|
20241104,104400,4391723190,17290,17280,17300,17280,2125
|
|
20241104,104300,4354979030,17290,17290,17300,17280,1662
|
|
20241104,104200,4326244490,17300,17310,17310,17300,373
|
|
20241104,104100,4319790890,17300,17300,17300,17290,1789
|
|
20241104,104000,4288842320,17310,17310,17310,17300,488
|
|
20241104,103900,4280399490,17310,17320,17320,17300,192
|
|
20241104,103800,4277075590,17320,17300,17320,17300,360
|
|
20241104,103700,4270844740,17290,17310,17320,17290,684
|
|
20241104,103600,4259006450,17300,17310,17310,17300,1509
|
|
20241104,103500,4232889990,17310,17310,17310,17300,984
|
|
20241104,103400,4215864240,17300,17300,17310,17300,177
|
|
20241104,103300,4212800970,17310,17310,17310,17300,667
|
|
20241104,103200,4201256090,17310,17340,17360,17310,4676
|
|
20241104,103100,4120151750,17340,17380,17380,17320,2730
|
|
20241104,103000,4072808490,17390,17400,17400,17390,805
|
|
20241104,102900,4058808530,17390,17400,17410,17390,2792
|
|
20241104,102800,4010229670,17410,17410,17420,17400,1091
|
|
20241104,102700,3991235170,17420,17420,17420,17410,4113
|
|
20241104,102600,3919623660,17420,17420,17430,17410,4084
|
|
20241104,102500,3848474600,17420,17420,17430,17420,3267
|
|
20241104,102400,3791560680,17430,17400,17430,17390,10227
|
|
20241104,102300,3613526550,17390,17360,17400,17350,10576
|
|
20241104,102200,3429716910,17360,17350,17360,17340,2940
|
|
20241104,102100,3378697050,17350,17370,17370,17350,450
|
|
20241104,102000,3370883910,17370,17370,17380,17350,2763
|
|
20241104,101900,3322902200,17360,17380,17380,17360,1864
|
|
20241104,101800,3290536340,17380,17360,17390,17360,799
|
|
20241104,101700,3276653760,17360,17390,17400,17360,5965
|
|
20241104,101600,3172933380,17400,17390,17400,17390,4587
|
|
20241104,101500,3093154390,17400,17300,17400,17300,37009
|
|
20241104,101400,2451024140,17300,17290,17310,17290,8303
|
|
20241104,101300,2307373680,17290,17250,17300,17250,13201
|
|
20241104,101200,2079250970,17250,17240,17250,17240,1594
|
|
20241104,101100,2051761390,17240,17260,17260,17240,557
|
|
20241104,101000,2042153320,17250,17280,17280,17250,1364
|
|
20241104,100900,2018596880,17270,17250,17280,17250,3417
|
|
20241104,100800,1959589230,17260,17250,17260,17240,4284
|
|
20241104,100700,1885686800,17240,17240,17250,17240,125
|
|
20241104,100600,1883531540,17250,17250,17250,17240,905
|
|
20241104,100500,1867921810,17250,17250,17260,17250,2969
|
|
20241104,100400,1816695360,17250,17250,17270,17250,1709
|
|
20241104,100300,1787200760,17270,17260,17270,17260,720
|
|
20241104,100200,1774770950,17260,17260,17270,17260,245
|
|
20241104,100100,1770541000,17270,17270,17270,17250,2099
|
|
20241104,100000,1734311760,17270,17250,17270,17250,475
|
|
20241104,095900,1726109250,17260,17260,17270,17250,1733
|
|
20241104,095800,1696196440,17260,17250,17270,17250,717
|
|
20241104,095700,1683819770,17260,17230,17260,17230,3682
|
|
20241104,095600,1620306450,17240,17230,17240,17230,842
|
|
20241104,095500,1605796310,17240,17230,17240,17230,917
|
|
20241104,095400,1589990600,17240,17210,17250,17210,2812
|
|
20241104,095300,1541544410,17210,17210,17220,17210,1464
|
|
20241104,095200,1516342940,17210,17160,17210,17160,6923
|
|
20241104,095100,1397338300,17160,17170,17170,17160,1086
|
|
20241104,095000,1378701290,17170,17150,17170,17140,1496
|
|
20241104,094900,1353038710,17150,17170,17170,17150,955
|
|
20241104,094800,1336648160,17170,17150,17170,17150,1860
|
|
20241104,094700,1304742630,17140,17130,17150,17130,1446
|
|
20241104,094600,1279963730,17120,17130,17130,17120,340
|
|
20241104,094500,1274139550,17120,17130,17130,17120,741
|
|
20241104,094400,1261448740,17130,17090,17130,17070,3776
|
|
20241104,094300,1196891360,17080,17100,17100,17080,386
|
|
20241104,094200,1190294430,17090,17090,17100,17090,1501
|
|
20241104,094100,1164641950,17090,17100,17100,17080,356
|
|
20241104,094000,1158556940,17100,17080,17100,17080,453
|
|
20241104,093900,1150818790,17080,17090,17090,17070,228
|
|
20241104,093800,1146924940,17090,17120,17130,17080,2172
|
|
20241104,093700,1109747680,17110,17100,17110,17090,2153
|
|
20241104,093600,1072932810,17090,17090,17100,17080,1212
|
|
20241104,093500,1052217670,17080,17070,17090,17070,1110
|
|
20241104,093400,1033256450,17080,17080,17090,17070,2825
|
|
20241104,093300,985024470,17090,17090,17090,17080,987
|
|
20241104,093200,968156940,17090,17070,17090,17070,267
|
|
20241104,093100,963596640,17070,17080,17080,17070,175
|
|
20241104,093000,960607730,17080,17080,17090,17080,326
|
|
20241104,092900,955039590,17090,17070,17090,17070,24
|
|
20241104,092800,954629570,17080,17080,17090,17080,1127
|
|
20241104,092700,935379980,17080,17070,17080,17070,155
|
|
20241104,092600,932733900,17070,17080,17080,17060,630
|
|
20241104,092500,921978110,17090,17090,17090,17080,83
|
|
20241104,092400,920559660,17090,17080,17090,17080,1453
|
|
20241104,092300,895732290,17070,17090,17090,17020,5740
|
|
20241104,092200,797894050,17090,17090,17090,17080,711
|
|
20241104,092100,785744810,17090,17100,17100,17080,1961
|
|
20241104,092000,752230990,17100,17090,17110,17080,1942
|
|
20241104,091900,719032260,17090,17090,17090,17080,117
|
|
20241104,091800,717033550,17090,17100,17100,17080,198
|
|
20241104,091700,713649700,17100,17090,17100,17080,1507
|
|
20241104,091600,687886240,17080,17090,17090,17070,507
|
|
20241104,091500,679222290,17090,17050,17100,17010,2446
|
|
20241104,091400,637485880,17010,17080,17080,17010,2729
|
|
20241104,091300,590950660,17080,17080,17100,17080,593
|
|
20241104,091200,580819220,17080,17090,17100,17080,1569
|
|
20241104,091100,553992740,17080,17040,17090,17000,9093
|
|
20241104,091000,399197910,17040,17090,17100,17040,5757
|
|
20241104,090900,300968640,17080,17080,17100,17080,872
|
|
20241104,090800,286073400,17090,17110,17110,17090,3302
|
|
20241104,090700,229627860,17120,17110,17120,17100,578
|
|
20241104,090600,219737120,17110,17140,17140,17100,1516
|
|
20241104,090500,193786990,17140,17140,17150,17110,1028
|
|
20241104,090400,176177810,17140,17180,17200,17100,2670
|
|
20241104,090300,130312910,17180,17140,17180,17130,370
|
|
20241104,090200,123962590,17130,17130,17200,17130,1525
|
|
20241104,090100,97794550,17130,17140,17180,17130,1566
|
|
20241104,090000,70928570,17140,17110,17140,17100,4046
|