598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,185500,14413531380,17050,17050,17050,17050,40283
|
|
20241108,185400,14413531380,17050,17050,17050,17050,0
|
|
20241108,185300,14413531380,17050,17050,17050,17050,0
|
|
20241108,185200,14413531380,17050,17050,17050,17050,0
|
|
20241108,185100,14413531380,17050,17050,17050,17050,0
|
|
20241108,185000,14413531380,17050,17050,17050,17050,0
|
|
20241108,184900,14413531380,17050,17050,17050,17050,0
|
|
20241108,184800,14413531380,17050,17050,17050,17050,0
|
|
20241108,184700,14413531380,17050,17050,17050,17050,0
|
|
20241108,184600,14413531380,17050,17050,17050,17050,0
|
|
20241108,184500,14413531380,17050,17050,17050,17050,0
|
|
20241108,184400,14413531380,17050,17050,17050,17050,0
|
|
20241108,184300,14413531380,17050,17050,17050,17050,0
|
|
20241108,184200,14413531380,17050,17050,17050,17050,0
|
|
20241108,184100,14413531380,17050,17050,17050,17050,0
|
|
20241108,184000,14413531380,17050,17050,17050,17050,0
|
|
20241108,183900,14413531380,17050,17050,17050,17050,0
|
|
20241108,183800,14413531380,17050,17050,17050,17050,0
|
|
20241108,183700,14413531380,17050,17050,17050,17050,0
|
|
20241108,183600,14413531380,17050,17050,17050,17050,0
|
|
20241108,183500,14413531380,17050,17050,17050,17050,0
|
|
20241108,183400,14413531380,17050,17050,17050,17050,0
|
|
20241108,183300,14413531380,17050,17050,17050,17050,0
|
|
20241108,183200,14413531380,17050,17050,17050,17050,0
|
|
20241108,183100,14413531380,17050,17050,17050,17050,0
|
|
20241108,183000,14413531380,17050,17050,17050,17050,0
|
|
20241108,182900,14413531380,17050,17050,17050,17050,0
|
|
20241108,182800,14413531380,17050,17050,17050,17050,0
|
|
20241108,182700,14413531380,17050,17050,17050,17050,0
|
|
20241108,182600,14413531380,17050,17050,17050,17050,0
|
|
20241108,182500,14413531380,17050,17050,17050,17050,40283
|
|
20241108,182400,14413531380,17050,17050,17050,17050,0
|
|
20241108,182300,14413531380,17050,17050,17050,17050,0
|
|
20241108,182200,14413531380,17050,17050,17050,17050,0
|
|
20241108,182100,14413531380,17050,17050,17050,17050,0
|
|
20241108,182000,14413531380,17050,17050,17050,17050,0
|
|
20241108,181900,14413531380,17050,17050,17050,17050,0
|
|
20241108,181800,14413531380,17050,17050,17050,17050,0
|
|
20241108,181700,14413531380,17050,17050,17050,17050,0
|
|
20241108,181600,14413531380,17050,17050,17050,17050,0
|
|
20241108,181500,14413531380,17050,17050,17050,17050,0
|
|
20241108,181400,14413531380,17050,17050,17050,17050,0
|
|
20241108,181300,14413531380,17050,17050,17050,17050,0
|
|
20241108,181200,14413531380,17050,17050,17050,17050,0
|
|
20241108,181100,14413531380,17050,17050,17050,17050,0
|
|
20241108,181000,14413531380,17050,17050,17050,17050,0
|
|
20241108,180900,14413531380,17050,17050,17050,17050,0
|
|
20241108,180800,14413531380,17050,17050,17050,17050,0
|
|
20241108,180700,14413531380,17050,17050,17050,17050,0
|
|
20241108,180600,14413531380,17050,17050,17050,17050,0
|
|
20241108,180500,14413531380,17050,17050,17050,17050,0
|
|
20241108,180400,14413531380,17050,17050,17050,17050,0
|
|
20241108,180300,14413531380,17050,17050,17050,17050,0
|
|
20241108,180200,14413531380,17050,17050,17050,17050,0
|
|
20241108,180100,14413531380,17050,17050,17050,17050,0
|
|
20241108,180000,14413531380,17050,17050,17050,17050,0
|
|
20241108,175900,14413531380,17050,17050,17050,17050,0
|
|
20241108,175800,14413531380,17050,17050,17050,17050,0
|
|
20241108,175700,14413531380,17050,17050,17050,17050,0
|
|
20241108,175600,14413531380,17050,17050,17050,17050,0
|
|
20241108,175500,14413531380,17050,17050,17050,17050,40283
|
|
20241108,175400,14413531380,17050,17050,17050,17050,0
|
|
20241108,175300,14413531380,17050,17050,17050,17050,0
|
|
20241108,175200,14413531380,17050,17050,17050,17050,0
|
|
20241108,175100,14413531380,17050,17050,17050,17050,0
|
|
20241108,175000,14413531380,17050,17050,17050,17050,0
|
|
20241108,174900,14413531380,17050,17050,17050,17050,0
|
|
20241108,174800,14413531380,17050,17050,17050,17050,0
|
|
20241108,174700,14413531380,17050,17050,17050,17050,0
|
|
20241108,174600,14413531380,17050,17050,17050,17050,0
|
|
20241108,174500,14413531380,17050,17050,17050,17050,0
|
|
20241108,174400,14413531380,17050,17050,17050,17050,0
|
|
20241108,174300,14413531380,17050,17050,17050,17050,0
|
|
20241108,174200,14413531380,17050,17050,17050,17050,0
|
|
20241108,174100,14413531380,17050,17050,17050,17050,0
|
|
20241108,174000,14413531380,17050,17050,17050,17050,0
|
|
20241108,173900,14413531380,17050,17050,17050,17050,0
|
|
20241108,173800,14413531380,17050,17050,17050,17050,0
|
|
20241108,173700,14413531380,17050,17050,17050,17050,0
|
|
20241108,173600,14413531380,17050,17050,17050,17050,0
|
|
20241108,173500,14413531380,17050,17050,17050,17050,0
|
|
20241108,173400,14413531380,17050,17050,17050,17050,0
|
|
20241108,173300,14413531380,17050,17050,17050,17050,0
|
|
20241108,173200,14413531380,17050,17050,17050,17050,0
|
|
20241108,173100,14413531380,17050,17050,17050,17050,0
|
|
20241108,173000,14413531380,17050,17050,17050,17050,0
|
|
20241108,172900,14413531380,17050,17050,17050,17050,0
|
|
20241108,172800,14413531380,17050,17050,17050,17050,0
|
|
20241108,172700,14413531380,17050,17050,17050,17050,0
|
|
20241108,172600,14413531380,17050,17050,17050,17050,0
|
|
20241108,172500,14413531380,17050,17050,17050,17050,40283
|
|
20241108,172400,14413531380,17050,17050,17050,17050,0
|
|
20241108,172300,14413531380,17050,17050,17050,17050,0
|
|
20241108,172200,14413531380,17050,17050,17050,17050,0
|
|
20241108,172100,14413531380,17050,17050,17050,17050,0
|
|
20241108,172000,14413531380,17050,17050,17050,17050,0
|
|
20241108,171900,14413531380,17050,17050,17050,17050,0
|
|
20241108,171800,14413531380,17050,17050,17050,17050,0
|
|
20241108,171700,14413531380,17050,17050,17050,17050,0
|
|
20241108,171600,14413531380,17050,17050,17050,17050,0
|
|
20241108,171500,14413531380,17050,17050,17050,17050,0
|
|
20241108,171400,14413531380,17050,17050,17050,17050,0
|
|
20241108,171300,14413531380,17050,17050,17050,17050,0
|
|
20241108,171200,14413531380,17050,17050,17050,17050,0
|
|
20241108,171100,14413531380,17050,17050,17050,17050,0
|
|
20241108,171000,14413531380,17050,17050,17050,17050,0
|
|
20241108,170900,14413531380,17050,17050,17050,17050,0
|
|
20241108,170800,14413531380,17050,17050,17050,17050,0
|
|
20241108,170700,14413531380,17050,17050,17050,17050,0
|
|
20241108,170600,14413531380,17050,17050,17050,17050,0
|
|
20241108,170500,14413531380,17050,17050,17050,17050,0
|
|
20241108,170400,14413531380,17050,17050,17050,17050,0
|
|
20241108,170300,14413531380,17050,17050,17050,17050,0
|
|
20241108,170200,14413531380,17050,17050,17050,17050,0
|
|
20241108,170100,14413531380,17050,17050,17050,17050,0
|
|
20241108,170000,14413531380,17050,17050,17050,17050,0
|
|
20241108,165900,14413531380,17050,17050,17050,17050,0
|
|
20241108,165800,14413531380,17050,17050,17050,17050,0
|
|
20241108,165700,14413531380,17050,17050,17050,17050,0
|
|
20241108,165600,14413531380,17050,17050,17050,17050,0
|
|
20241108,165500,14413531380,17050,17050,17050,17050,40283
|
|
20241108,165400,14413531380,17050,17050,17050,17050,0
|
|
20241108,165300,14413531380,17050,17050,17050,17050,0
|
|
20241108,165200,14413531380,17050,17050,17050,17050,0
|
|
20241108,165100,14413531380,17050,17050,17050,17050,0
|
|
20241108,165000,14413531380,17050,17050,17050,17050,0
|
|
20241108,164900,14413531380,17050,17050,17050,17050,0
|
|
20241108,164800,14413531380,17050,17050,17050,17050,0
|
|
20241108,164700,14413531380,17050,17050,17050,17050,0
|
|
20241108,164600,14413531380,17050,17050,17050,17050,0
|
|
20241108,164500,14413531380,17050,17050,17050,17050,0
|
|
20241108,164400,14413531380,17050,17050,17050,17050,0
|
|
20241108,164300,14413531380,17050,17050,17050,17050,0
|
|
20241108,164200,14413531380,17050,17050,17050,17050,0
|
|
20241108,164100,14413531380,17050,17050,17050,17050,0
|
|
20241108,164000,14413531380,17050,17050,17050,17050,0
|
|
20241108,163900,14413531380,17050,17050,17050,17050,0
|
|
20241108,163800,14413531380,17050,17050,17050,17050,0
|
|
20241108,163700,14413531380,17050,17050,17050,17050,0
|
|
20241108,163600,14413531380,17050,17050,17050,17050,0
|
|
20241108,163500,14413531380,17050,17050,17050,17050,0
|
|
20241108,163400,14413531380,17050,17050,17050,17050,0
|
|
20241108,163300,14413531380,17050,17050,17050,17050,0
|
|
20241108,163200,14413531380,17050,17050,17050,17050,0
|
|
20241108,163100,14413531380,17050,17050,17050,17050,0
|
|
20241108,163000,14413531380,17050,17050,17050,17050,0
|
|
20241108,162900,14413531380,17050,17050,17050,17050,0
|
|
20241108,162800,14413531380,17050,17050,17050,17050,0
|
|
20241108,162700,14413531380,17050,17050,17050,17050,0
|
|
20241108,162600,14413531380,17050,17050,17050,17050,0
|
|
20241108,162500,14413531380,17050,17050,17050,17050,40283
|
|
20241108,162400,14413531380,17050,17050,17050,17050,0
|
|
20241108,162300,14413531380,17050,17050,17050,17050,0
|
|
20241108,162200,14413531380,17050,17050,17050,17050,0
|
|
20241108,162100,14413531380,17050,17050,17050,17050,0
|
|
20241108,162000,14413531380,17050,17050,17050,17050,0
|
|
20241108,161900,14413531380,17050,17050,17050,17050,0
|
|
20241108,161800,14413531380,17050,17050,17050,17050,0
|
|
20241108,161700,14413531380,17050,17050,17050,17050,0
|
|
20241108,161600,14413531380,17050,17050,17050,17050,0
|
|
20241108,161500,14413531380,17050,17050,17050,17050,0
|
|
20241108,161400,14413531380,17050,17050,17050,17050,0
|
|
20241108,161300,14413531380,17050,17050,17050,17050,0
|
|
20241108,161200,14413531380,17050,17050,17050,17050,0
|
|
20241108,161100,14413531380,17050,17050,17050,17050,0
|
|
20241108,161000,14413531380,17050,17050,17050,17050,0
|
|
20241108,160900,14413531380,17050,17050,17050,17050,0
|
|
20241108,160800,14413531380,17050,17050,17050,17050,0
|
|
20241108,160700,14413531380,17050,17050,17050,17050,0
|
|
20241108,160600,14413531380,17050,17050,17050,17050,0
|
|
20241108,160500,14413531380,17050,17050,17050,17050,0
|
|
20241108,160400,14413531380,17050,17050,17050,17050,0
|
|
20241108,160300,14413531380,17050,17050,17050,17050,0
|
|
20241108,160200,14413531380,17050,17050,17050,17050,0
|
|
20241108,160100,14413531380,17050,17050,17050,17050,0
|
|
20241108,160000,14413531380,17050,17050,17050,17050,0
|
|
20241108,155900,14413531380,17050,17050,17050,17050,0
|
|
20241108,155800,14413531380,17050,17050,17050,17050,0
|
|
20241108,155700,14413531380,17050,17050,17050,17050,0
|
|
20241108,155600,14413531380,17050,17050,17050,17050,0
|
|
20241108,155500,14413531380,17050,17050,17050,17050,40283
|
|
20241108,155400,14413531380,17050,17050,17050,17050,0
|
|
20241108,155300,14413531380,17050,17050,17050,17050,0
|
|
20241108,155200,14413531380,17050,17050,17050,17050,0
|
|
20241108,155100,14413531380,17050,17050,17050,17050,0
|
|
20241108,155000,14413531380,17050,17050,17050,17050,0
|
|
20241108,154900,14413531380,17050,17050,17050,17050,0
|
|
20241108,154800,14413531380,17050,17050,17050,17050,0
|
|
20241108,154700,14413531380,17050,17050,17050,17050,0
|
|
20241108,154600,14413531380,17050,17050,17050,17050,0
|
|
20241108,154500,14413531380,17050,17050,17050,17050,0
|
|
20241108,154400,14413531380,17050,17050,17050,17050,0
|
|
20241108,154300,14413531380,17050,17050,17050,17050,0
|
|
20241108,154200,14413531380,17050,17050,17050,17050,0
|
|
20241108,154100,14413531380,17050,17050,17050,17050,0
|
|
20241108,154000,14413531380,17050,17050,17050,17050,0
|
|
20241108,153900,14413531380,17050,17050,17050,17050,0
|
|
20241108,153800,14413531380,17050,17050,17050,17050,0
|
|
20241108,153700,14413531380,17050,17050,17050,17050,0
|
|
20241108,153600,14413531380,17050,17050,17050,17050,0
|
|
20241108,153500,14413531380,17050,17050,17050,17050,0
|
|
20241108,153400,14413531380,17050,17050,17050,17050,0
|
|
20241108,153300,14413531380,17050,17050,17050,17050,0
|
|
20241108,153200,14413531380,17050,17050,17050,17050,0
|
|
20241108,153100,14413531380,17050,17050,17050,17050,0
|
|
20241108,153000,14413531380,17050,17050,17050,17050,40283
|
|
20241108,152900,13726706230,17020,17020,17020,17020,0
|
|
20241108,152800,13726706230,17020,17020,17020,17020,0
|
|
20241108,152700,13726706230,17020,17020,17020,17020,0
|
|
20241108,152600,13726706230,17020,17020,17020,17020,0
|
|
20241108,152500,13726706230,17020,17020,17020,17020,0
|
|
20241108,152400,13726706230,17020,17020,17020,17020,0
|
|
20241108,152300,13726706230,17020,17020,17020,17020,0
|
|
20241108,152200,13726706230,17020,17020,17020,17020,0
|
|
20241108,152100,13726706230,17020,17020,17020,17020,0
|
|
20241108,152000,13726706230,17020,17020,17020,17020,0
|
|
20241108,151900,13726706230,17020,17010,17030,17000,2382
|
|
20241108,151800,13686171280,16990,17000,17020,16990,4489
|
|
20241108,151700,13609867940,17020,17000,17020,16990,5787
|
|
20241108,151600,13511476250,17010,17000,17010,17000,8464
|
|
20241108,151500,13367580400,17000,17000,17010,17000,6985
|
|
20241108,151400,13248831970,17000,17020,17030,17000,12939
|
|
20241108,151300,13028689580,17030,17030,17030,17020,1066
|
|
20241108,151200,13010545160,17020,17020,17030,17020,290
|
|
20241108,151100,13005609250,17030,17030,17030,17020,561
|
|
20241108,151000,12996060840,17030,17020,17030,17020,259
|
|
20241108,150900,12991650170,17030,17000,17030,17000,3004
|
|
20241108,150800,12940538820,17010,17020,17030,17010,4394
|
|
20241108,150700,12865755580,17020,17020,17030,17020,1342
|
|
20241108,150600,12842914720,17020,17020,17030,17020,1822
|
|
20241108,150500,12811904060,17020,17040,17040,17020,2985
|
|
20241108,150400,12761052270,17040,17030,17050,17020,6737
|
|
20241108,150300,12646283950,17030,17010,17040,17010,1205
|
|
20241108,150200,12625777510,17010,17000,17010,16990,2307
|
|
20241108,150100,12586554970,17000,17000,17000,16990,1096
|
|
20241108,150000,12567926150,17000,16990,17000,16990,1091
|
|
20241108,145900,12549388230,16990,16990,17000,16990,607
|
|
20241108,145800,12539070260,17000,17000,17000,16990,4937
|
|
20241108,145700,12455161470,17000,16980,17000,16980,4646
|
|
20241108,145600,12376225110,16990,16980,16990,16980,1672
|
|
20241108,145500,12347823750,16980,16990,16990,16980,879
|
|
20241108,145400,12332896110,16990,16990,17000,16990,3307
|
|
20241108,145300,12276709940,16990,16990,17000,16990,1285
|
|
20241108,145200,12254874080,16990,17000,17000,16990,227
|
|
20241108,145100,12251017160,16990,17000,17000,16990,1708
|
|
20241108,145000,12221988560,17000,17010,17010,17000,947
|
|
20241108,144900,12205889310,17000,17020,17020,16990,1140
|
|
20241108,144800,12186499500,17020,16990,17020,16990,1154
|
|
20241108,144700,12166873000,16990,17000,17000,16990,1665
|
|
20241108,144600,12138574500,17010,16990,17010,16990,923
|
|
20241108,144500,12122889440,16990,17000,17000,16990,468
|
|
20241108,144400,12114936250,17000,16990,17000,16990,1463
|
|
20241108,144300,12090075640,16990,17010,17010,16990,760
|
|
20241108,144200,12077154730,17010,17000,17040,17000,2389
|
|
20241108,144100,12036488600,17000,17000,17000,16990,729
|
|
20241108,144000,12024099140,17010,16990,17010,16990,1171
|
|
20241108,143900,12004202820,17000,16980,17000,16980,1222
|
|
20241108,143800,11983448140,16990,17000,17010,16990,673
|
|
20241108,143700,11972011850,16990,17000,17000,16980,2004
|
|
20241108,143600,11937957850,16990,17000,17010,16990,1617
|
|
20241108,143500,11910472380,17010,16990,17010,16990,1498
|
|
20241108,143400,11885014160,17000,16990,17000,16990,666
|
|
20241108,143300,11873698730,16990,17000,17000,16990,510
|
|
20241108,143200,11865028770,17000,17010,17020,17000,863
|
|
20241108,143100,11850354170,17010,17030,17050,17010,1847
|
|
20241108,143000,11818873630,17040,17010,17060,17010,2623
|
|
20241108,142900,11774169120,17010,17020,17020,17010,1027
|
|
20241108,142800,11756699300,17020,17020,17020,17010,875
|
|
20241108,142700,11741813630,17020,17010,17020,17000,1139
|
|
20241108,142600,11722439150,17000,17010,17010,17000,727
|
|
20241108,142500,11710079800,17000,16990,17000,16990,2101
|
|
20241108,142400,11674374480,17000,16980,17000,16980,5283
|
|
20241108,142300,11584611060,16980,16980,16990,16980,1074
|
|
20241108,142200,11566374470,16980,16980,16990,16980,1007
|
|
20241108,142100,11549272050,16990,16990,16990,16980,888
|
|
20241108,142000,11534188980,16990,16990,16990,16980,2164
|
|
20241108,141900,11497428550,16990,16990,17000,16990,1152
|
|
20241108,141800,11477855130,17000,16980,17000,16980,1215
|
|
20241108,141700,11457218140,16980,16990,16990,16980,574
|
|
20241108,141600,11447466630,16990,16980,16990,16980,606
|
|
20241108,141500,11437173080,16980,16980,16990,16980,811
|
|
20241108,141400,11423401800,16980,16980,16990,16980,657
|
|
20241108,141300,11412245320,16990,16990,17000,16980,1658
|
|
20241108,141200,11384079330,17000,16990,17000,16980,718
|
|
20241108,141100,11371882750,16990,16990,16990,16980,711
|
|
20241108,141000,11359808160,16990,16980,16990,16980,616
|
|
20241108,140900,11349346600,16980,16980,16990,16980,407
|
|
20241108,140800,11342435380,16980,16980,16990,16980,1123
|
|
20241108,140700,11323363280,16990,17000,17000,16980,508
|
|
20241108,140600,11314733100,17000,16990,17040,16990,1835
|
|
20241108,140500,11283513130,17000,17010,17010,16990,1254
|
|
20241108,140400,11262197780,17010,16990,17030,16990,2675
|
|
20241108,140300,11216693540,16990,17010,17010,16980,152
|
|
20241108,140200,11214110070,17000,17010,17020,16980,2361
|
|
20241108,140100,11173996100,17030,16960,17030,16960,2988
|
|
20241108,140000,11123223760,16960,16960,16960,16940,3429
|
|
20241108,135900,11065103430,16970,16950,16970,16950,1702
|
|
20241108,135800,11036243840,16950,16950,16960,16950,2336
|
|
20241108,135700,10996640580,16960,16950,16960,16950,3692
|
|
20241108,135600,10934037060,16960,16950,16970,16950,995
|
|
20241108,135500,10917165170,16950,16960,16960,16950,2094
|
|
20241108,135400,10881669500,16960,16950,16980,16950,3311
|
|
20241108,135300,10825493570,16950,16950,16960,16940,4285
|
|
20241108,135200,10752872970,16960,16940,16970,16940,3350
|
|
20241108,135100,10696092250,16950,16950,16960,16940,2864
|
|
20241108,135000,10647547330,16950,16960,16970,16950,10329
|
|
20241108,134900,10472421600,16970,16960,16970,16960,1869
|
|
20241108,134800,10440720350,16960,16960,16970,16960,1762
|
|
20241108,134700,10410835750,16960,16970,16970,16960,1706
|
|
20241108,134600,10381898020,16970,16970,16970,16960,1651
|
|
20241108,134500,10353896480,16970,16970,16970,16960,2163
|
|
20241108,134400,10317207320,16960,16980,16980,16960,2657
|
|
20241108,134300,10272118500,16980,16970,16980,16970,2358
|
|
20241108,134200,10232098680,16980,16980,16990,16970,1062
|
|
20241108,134100,10214069470,16980,16980,16990,16970,1424
|
|
20241108,134000,10189892230,16980,16990,16990,16970,1583
|
|
20241108,133900,10163015870,16990,16980,16990,16980,1828
|
|
20241108,133800,10131975280,16980,16980,16990,16980,2414
|
|
20241108,133700,10090985070,16990,17000,17000,16970,3806
|
|
20241108,133600,10026349570,16990,17000,17000,16980,1547
|
|
20241108,133500,10000065840,17000,17010,17010,17000,1190
|
|
20241108,133400,9979835000,17010,16990,17010,16980,2352
|
|
20241108,133300,9939865310,16980,16980,16990,16970,1556
|
|
20241108,133200,9913457680,16980,16990,16990,16960,1495
|
|
20241108,133100,9888075310,16970,16990,16990,16960,2954
|
|
20241108,133000,9837912200,16990,16970,16990,16950,5212
|
|
20241108,132900,9749452470,16960,16970,16970,16960,1371
|
|
20241108,132800,9726192610,16970,16960,16970,16950,3831
|
|
20241108,132700,9661225450,16960,16970,16980,16950,6919
|
|
20241108,132600,9543890440,16980,16970,16990,16970,2398
|
|
20241108,132500,9503183920,16990,16980,16990,16970,2447
|
|
20241108,132400,9461638470,16980,16970,16990,16960,2157
|
|
20241108,132300,9425030070,16970,16960,16970,16960,1957
|
|
20241108,132200,9391826340,16970,16970,16980,16960,2341
|
|
20241108,132100,9352109040,16970,16980,16980,16960,5419
|
|
20241108,132000,9260158110,16970,16980,16980,16970,3070
|
|
20241108,131900,9208053310,16970,17000,17000,16970,5433
|
|
20241108,131800,9115748290,17010,16990,17010,16980,9324
|
|
20241108,131700,8957293450,17000,17000,17010,16990,2034
|
|
20241108,131600,8922711570,17010,17010,17010,16990,2736
|
|
20241108,131500,8876210310,17010,17010,17020,17000,6619
|
|
20241108,131400,8763630110,17010,17030,17030,16990,18573
|
|
20241108,131300,8447712280,17040,17060,17060,17030,7339
|
|
20241108,131200,8322615620,17060,17070,17080,17060,2223
|
|
20241108,131100,8284679690,17080,17090,17100,17080,2907
|
|
20241108,131000,8235022960,17090,17100,17100,17080,1724
|
|
20241108,130900,8205569650,17090,17090,17100,17080,3003
|
|
20241108,130800,8154243580,17080,17070,17090,17060,1351
|
|
20241108,130700,8131174870,17070,17070,17070,17060,2192
|
|
20241108,130600,8093778070,17060,17070,17070,17060,672
|
|
20241108,130500,8082307060,17070,17080,17080,17060,1396
|
|
20241108,130400,8058483670,17080,17080,17080,17060,2789
|
|
20241108,130300,8010876850,17080,17090,17090,17070,948
|
|
20241108,130200,7994686880,17080,17100,17100,17080,3906
|
|
20241108,130100,7927910490,17110,17110,17110,17100,1650
|
|
20241108,130000,7899693470,17110,17130,17130,17100,3396
|
|
20241108,125900,7841571960,17130,17130,17130,17120,1099
|
|
20241108,125800,7822746100,17130,17130,17130,17120,75
|
|
20241108,125700,7821461400,17120,17130,17130,17120,302
|
|
20241108,125600,7816288200,17130,17130,17140,17120,940
|
|
20241108,125500,7800185970,17130,17120,17140,17120,239
|
|
20241108,125400,7796093750,17120,17120,17140,17120,351
|
|
20241108,125300,7790083220,17120,17140,17140,17110,2767
|
|
20241108,125200,7742700680,17140,17140,17140,17130,77
|
|
20241108,125100,7741381060,17140,17140,17140,17120,391
|
|
20241108,125000,7734685210,17130,17140,17140,17120,932
|
|
20241108,124900,7718720780,17140,17130,17140,17130,892
|
|
20241108,124800,7703438710,17140,17130,17140,17130,146
|
|
20241108,124700,7700937360,17130,17120,17130,17120,274
|
|
20241108,124600,7696244640,17110,17120,17130,17100,3814
|
|
20241108,124500,7630978050,17120,17150,17150,17120,3785
|
|
20241108,124400,7566144440,17140,17140,17150,17140,98
|
|
20241108,124300,7564464590,17140,17150,17160,17140,1505
|
|
20241108,124200,7538654370,17150,17150,17160,17150,82
|
|
20241108,124100,7537248000,17160,17160,17160,17150,62
|
|
20241108,124000,7536184090,17160,17160,17160,17150,9
|
|
20241108,123900,7536029660,17160,17150,17160,17150,373
|
|
20241108,123800,7529631540,17150,17130,17150,17130,1268
|
|
20241108,123700,7507897990,17140,17150,17160,17140,2763
|
|
20241108,123600,7460525530,17150,17160,17160,17150,10
|
|
20241108,123500,7460353940,17150,17130,17170,17130,679
|
|
20241108,123400,7448715050,17140,17150,17150,17130,5554
|
|
20241108,123300,7353525780,17150,17150,17170,17150,1728
|
|
20241108,123200,7323890510,17170,17160,17170,17150,828
|
|
20241108,123100,7309682010,17150,17160,17170,17150,956
|
|
20241108,123000,7293277380,17170,17160,17180,17160,772
|
|
20241108,122900,7280026860,17160,17160,17160,17150,226
|
|
20241108,122800,7276148720,17160,17150,17160,17140,499
|
|
20241108,122700,7267588760,17150,17150,17150,17140,96
|
|
20241108,122600,7265943200,17150,17140,17150,17140,412
|
|
20241108,122500,7258879530,17150,17140,17150,17140,338
|
|
20241108,122400,7253083230,17140,17160,17160,17140,931
|
|
20241108,122300,7237116050,17160,17160,17160,17150,257
|
|
20241108,122200,7232708380,17160,17150,17160,17140,138
|
|
20241108,122100,7230340890,17140,17150,17160,17140,2000
|
|
20241108,122000,7196031770,17150,17160,17160,17150,2482
|
|
20241108,121900,7153461590,17160,17160,17160,17150,514
|
|
20241108,121800,7144643890,17160,17170,17180,17160,2884
|
|
20241108,121700,7095148700,17180,17160,17180,17160,1548
|
|
20241108,121600,7068573750,17170,17170,17170,17160,221
|
|
20241108,121500,7064779850,17170,17170,17190,17160,2338
|
|
20241108,121400,7024636010,17190,17180,17190,17180,270
|
|
20241108,121300,7019997280,17180,17180,17190,17170,168
|
|
20241108,121200,7017110070,17190,17180,17190,17170,466
|
|
20241108,121100,7009104610,17170,17180,17180,17170,26
|
|
20241108,121000,7008657970,17170,17180,17190,17170,317
|
|
20241108,120900,7003212430,17170,17160,17180,17160,1128
|
|
20241108,120800,6983845430,17160,17160,17170,17160,116
|
|
20241108,120700,6981854800,17160,17180,17180,17160,1170
|
|
20241108,120600,6961765510,17170,17200,17200,17170,2593
|
|
20241108,120500,6917225910,17190,17190,17200,17180,503
|
|
20241108,120400,6908579710,17190,17200,17200,17180,3878
|
|
20241108,120300,6841915670,17200,17200,17200,17190,61
|
|
20241108,120200,6840866890,17200,17200,17200,17190,339
|
|
20241108,120100,6835037880,17190,17190,17200,17190,390
|
|
20241108,120000,6828331430,17200,17200,17200,17190,282
|
|
20241108,115900,6823482060,17190,17200,17200,17190,224
|
|
20241108,115800,6819629340,17200,17200,17200,17190,316
|
|
20241108,115700,6814195000,17200,17190,17200,17190,456
|
|
20241108,115600,6806352080,17190,17210,17210,17190,233
|
|
20241108,115500,6802344530,17200,17200,17210,17200,802
|
|
20241108,115400,6788550050,17210,17210,17210,17200,153
|
|
20241108,115300,6785918250,17200,17200,17210,17200,482
|
|
20241108,115200,6777627810,17200,17210,17210,17200,154
|
|
20241108,115100,6774978940,17200,17220,17220,17200,456
|
|
20241108,115000,6767130720,17220,17200,17230,17200,692
|
|
20241108,114900,6755220620,17210,17200,17210,17200,94
|
|
20241108,114800,6753602890,17210,17210,17210,17200,329
|
|
20241108,114700,6747943940,17220,17200,17220,17200,2677
|
|
20241108,114600,6701868420,17200,17190,17200,17190,739
|
|
20241108,114500,6689158170,17190,17180,17200,17180,1092
|
|
20241108,114400,6670379220,17190,17200,17200,17180,610
|
|
20241108,114300,6659898150,17180,17190,17200,17180,545
|
|
20241108,114200,6650528800,17190,17200,17200,17180,1860
|
|
20241108,114100,6618557370,17190,17190,17210,17190,1720
|
|
20241108,114000,6588974150,17190,17190,17200,17190,591
|
|
20241108,113900,6578812980,17200,17200,17200,17190,763
|
|
20241108,113800,6565695590,17200,17190,17200,17180,1438
|
|
20241108,113700,6540973060,17200,17180,17200,17180,365
|
|
20241108,113600,6534699280,17180,17200,17200,17170,3735
|
|
20241108,113500,6470538090,17190,17200,17200,17190,273
|
|
20241108,113400,6465845130,17200,17200,17200,17190,169
|
|
20241108,113300,6462939850,17200,17220,17220,17200,1703
|
|
20241108,113200,6433625490,17220,17230,17250,17220,3619
|
|
20241108,113100,6371253520,17240,17220,17240,17220,844
|
|
20241108,113000,6356714640,17220,17220,17230,17220,293
|
|
20241108,112900,6351668100,17220,17220,17230,17220,396
|
|
20241108,112800,6344848920,17230,17230,17230,17220,132
|
|
20241108,112700,6342575830,17220,17220,17230,17220,702
|
|
20241108,112600,6330487260,17220,17220,17230,17220,207
|
|
20241108,112500,6326922660,17220,17220,17230,17220,63
|
|
20241108,112400,6325837740,17220,17230,17230,17220,546
|
|
20241108,112300,6316434890,17230,17220,17230,17220,42
|
|
20241108,112200,6315711560,17230,17230,17230,17220,439
|
|
20241108,112100,6308150050,17230,17230,17250,17220,426
|
|
20241108,112000,6300808350,17230,17260,17260,17230,730
|
|
20241108,111900,6288223920,17250,17260,17260,17250,1733
|
|
20241108,111800,6258325680,17260,17250,17260,17240,1041
|
|
20241108,111700,6240361220,17230,17240,17250,17230,632
|
|
20241108,111600,6229463480,17250,17240,17250,17230,171
|
|
20241108,111500,6226514990,17230,17240,17240,17230,201
|
|
20241108,111400,6223050450,17240,17260,17260,17240,111
|
|
20241108,111300,6221136640,17240,17230,17260,17230,2494
|
|
20241108,111200,6178119220,17240,17210,17240,17210,566
|
|
20241108,111100,6168371250,17220,17220,17220,17210,238
|
|
20241108,111000,6164273280,17210,17220,17220,17210,636
|
|
20241108,110900,6153325480,17210,17210,17220,17210,290
|
|
20241108,110800,6148333240,17220,17200,17220,17200,245
|
|
20241108,110700,6144117160,17200,17200,17210,17200,445
|
|
20241108,110600,6136462840,17210,17210,17220,17210,194
|
|
20241108,110500,6133124020,17210,17200,17210,17190,247
|
|
20241108,110400,6128874840,17200,17200,17210,17190,748
|
|
20241108,110300,6116011670,17210,17210,17220,17200,987
|
|
20241108,110200,6099025230,17220,17220,17230,17220,663
|
|
20241108,110100,6087604400,17240,17230,17240,17220,434
|
|
20241108,110000,6080127190,17230,17230,17230,17210,2131
|
|
20241108,105900,6043435530,17220,17230,17230,17220,111
|
|
20241108,105800,6041523760,17230,17240,17240,17200,863
|
|
20241108,105700,6026660570,17240,17200,17250,17190,3330
|
|
20241108,105600,5969342140,17190,17180,17200,17180,285
|
|
20241108,105500,5964443350,17180,17190,17200,17180,1898
|
|
20241108,105400,5931829790,17190,17200,17200,17190,301
|
|
20241108,105300,5926655570,17190,17200,17200,17180,769
|
|
20241108,105200,5913437190,17200,17200,17200,17190,988
|
|
20241108,105100,5896451980,17190,17190,17200,17180,2306
|
|
20241108,105000,5856834070,17190,17210,17210,17190,3916
|
|
20241108,104900,5789463710,17210,17220,17230,17210,2237
|
|
20241108,104800,5750948250,17220,17230,17230,17220,3131
|
|
20241108,104700,5697032030,17220,17240,17240,17220,1203
|
|
20241108,104600,5676304160,17240,17220,17240,17220,511
|
|
20241108,104500,5667499830,17230,17220,17230,17220,194
|
|
20241108,104400,5664158770,17220,17230,17240,17220,466
|
|
20241108,104300,5656129860,17220,17230,17230,17220,185
|
|
20241108,104200,5652942820,17220,17230,17250,17220,803
|
|
20241108,104100,5639106380,17220,17250,17260,17220,2118
|
|
20241108,104000,5602591750,17250,17240,17260,17240,1887
|
|
20241108,103900,5570051300,17240,17240,17250,17240,514
|
|
20241108,103800,5561189910,17240,17230,17240,17230,471
|
|
20241108,103700,5553071060,17230,17230,17240,17230,825
|
|
20241108,103600,5538848690,17240,17250,17250,17240,955
|
|
20241108,103500,5522384460,17240,17230,17240,17230,625
|
|
20241108,103400,5511612650,17230,17220,17240,17220,3382
|
|
20241108,103300,5453325930,17230,17230,17240,17230,773
|
|
20241108,103200,5440007120,17230,17230,17240,17230,700
|
|
20241108,103100,5427944710,17240,17240,17240,17230,218
|
|
20241108,103000,5424187530,17230,17240,17240,17230,202
|
|
20241108,102900,5420705930,17240,17240,17240,17230,549
|
|
20241108,102800,5411241200,17240,17240,17250,17240,2338
|
|
20241108,102700,5370933850,17240,17230,17240,17230,514
|
|
20241108,102600,5362073940,17230,17230,17240,17230,729
|
|
20241108,102500,5349512610,17230,17250,17250,17230,562
|
|
20241108,102400,5339822990,17250,17270,17280,17250,350
|
|
20241108,102300,5333782340,17280,17270,17280,17270,392
|
|
20241108,102200,5327012360,17260,17260,17270,17250,1668
|
|
20241108,102100,5298222520,17260,17260,17270,17240,647
|
|
20241108,102000,5287058580,17260,17240,17260,17230,540
|
|
20241108,101900,5277747950,17240,17220,17240,17220,677
|
|
20241108,101800,5266084700,17220,17240,17240,17220,759
|
|
20241108,101700,5253010650,17230,17250,17250,17230,257
|
|
20241108,101600,5248580750,17250,17260,17260,17240,321
|
|
20241108,101500,5243041910,17250,17260,17260,17250,1066
|
|
20241108,101400,5224651890,17250,17250,17260,17250,1602
|
|
20241108,101300,5197016670,17250,17250,17260,17210,4667
|
|
20241108,101200,5116612980,17250,17240,17250,17240,1081
|
|
20241108,101100,5097974880,17240,17230,17250,17220,875
|
|
20241108,101000,5082894150,17230,17220,17240,17210,450
|
|
20241108,100900,5075142050,17220,17230,17240,17220,655
|
|
20241108,100800,5063857160,17230,17220,17230,17210,1484
|
|
20241108,100700,5038308190,17210,17200,17220,17190,1676
|
|
20241108,100600,5009468290,17200,17190,17200,17190,458
|
|
20241108,100500,5001591900,17200,17190,17200,17180,731
|
|
20241108,100400,4989026080,17180,17190,17200,17180,1398
|
|
20241108,100300,4964989700,17190,17210,17210,17170,1418
|
|
20241108,100200,4940610700,17200,17210,17220,17170,4819
|
|
20241108,100100,4857727560,17210,17250,17250,17210,3493
|
|
20241108,100000,4797561480,17240,17250,17250,17240,811
|
|
20241108,095900,4783577490,17240,17240,17240,17230,2385
|
|
20241108,095800,4742460100,17240,17220,17250,17220,2489
|
|
20241108,095700,4699554900,17220,17190,17230,17190,3845
|
|
20241108,095600,4633363500,17190,17170,17200,17160,1092
|
|
20241108,095500,4614602800,17160,17190,17190,17160,1210
|
|
20241108,095400,4593820780,17180,17170,17180,17160,851
|
|
20241108,095300,4579207430,17160,17170,17180,17160,1267
|
|
20241108,095200,4557458300,17170,17170,17170,17160,744
|
|
20241108,095100,4544685970,17160,17210,17210,17160,5326
|
|
20241108,095000,4453205020,17210,17190,17210,17190,289
|
|
20241108,094900,4448233810,17190,17190,17210,17190,2159
|
|
20241108,094800,4411112700,17190,17190,17200,17180,364
|
|
20241108,094700,4404855870,17190,17220,17220,17190,5175
|
|
20241108,094600,4315806070,17230,17220,17230,17210,1769
|
|
20241108,094500,4285344860,17210,17220,17220,17210,1145
|
|
20241108,094400,4265634260,17220,17230,17240,17210,1352
|
|
20241108,094300,4242345570,17230,17250,17250,17230,1609
|
|
20241108,094200,4214606840,17250,17270,17270,17250,4779
|
|
20241108,094100,4132116970,17270,17270,17280,17260,1963
|
|
20241108,094000,4098209830,17280,17280,17280,17270,602
|
|
20241108,093900,4087810030,17280,17270,17290,17260,1831
|
|
20241108,093800,4056172900,17270,17270,17270,17260,803
|
|
20241108,093700,4042307870,17260,17270,17280,17250,1040
|
|
20241108,093600,4024354310,17280,17310,17320,17250,7742
|
|
20241108,093500,3890540460,17310,17340,17340,17310,1870
|
|
20241108,093400,3858144610,17340,17370,17370,17330,2465
|
|
20241108,093300,3815356230,17370,17350,17370,17340,1495
|
|
20241108,093200,3789399720,17350,17360,17360,17340,1243
|
|
20241108,093100,3767829600,17340,17350,17360,17330,706
|
|
20241108,093000,3755586630,17350,17330,17360,17320,2250
|
|
20241108,092900,3716561930,17320,17360,17370,17320,2338
|
|
20241108,092800,3676001420,17360,17370,17370,17360,442
|
|
20241108,092700,3668327720,17370,17360,17370,17340,4054
|
|
20241108,092600,3597969060,17350,17340,17370,17340,463
|
|
20241108,092500,3589933970,17340,17360,17370,17340,740
|
|
20241108,092400,3577096250,17360,17380,17390,17350,1626
|
|
20241108,092300,3548837750,17390,17340,17390,17340,7071
|
|
20241108,092200,3426093220,17330,17390,17390,17320,6494
|
|
20241108,092100,3313416580,17390,17380,17390,17380,1170
|
|
20241108,092000,3293081840,17390,17390,17400,17390,3870
|
|
20241108,091900,3225782510,17390,17400,17410,17390,1066
|
|
20241108,091800,3207234730,17400,17400,17410,17390,7418
|
|
20241108,091700,3078160580,17400,17390,17400,17390,6091
|
|
20241108,091600,2972198990,17390,17390,17390,17370,2500
|
|
20241108,091500,2928741540,17380,17360,17400,17360,2929
|
|
20241108,091400,2877811470,17360,17310,17380,17290,4103
|
|
20241108,091300,2806738690,17310,17400,17400,17300,7263
|
|
20241108,091200,2680799030,17390,17380,17400,17380,2275
|
|
20241108,091100,2641240990,17380,17390,17410,17370,7560
|
|
20241108,091000,2509747910,17390,17400,17400,17390,2028
|
|
20241108,090900,2474476940,17390,17400,17420,17390,5103
|
|
20241108,090800,2385649620,17410,17400,17440,17400,14996
|
|
20241108,090700,2124421470,17400,17400,17400,17360,7978
|
|
20241108,090600,1985738090,17400,17440,17440,17400,7561
|
|
20241108,090500,1854072390,17430,17380,17440,17360,23421
|
|
20241108,090400,1446536790,17380,17400,17400,17370,4674
|
|
20241108,090300,1365297550,17400,17390,17440,17390,14011
|
|
20241108,090200,1121308620,17390,17360,17390,17330,20955
|
|
20241108,090100,757468110,17360,17290,17370,17290,24466
|
|
20241108,090000,333816960,17290,17200,17330,17140,19114
|