613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,191000,12004853550,18000,18000,18000,18000,85680
|
|
20241104,190900,12004853550,18000,18000,18000,18000,0
|
|
20241104,190800,12004853550,18000,18000,18000,18000,0
|
|
20241104,190700,12004853550,18000,18000,18000,18000,0
|
|
20241104,190600,12004853550,18000,18000,18000,18000,0
|
|
20241104,190500,12004853550,18000,18000,18000,18000,0
|
|
20241104,190400,12004853550,18000,18000,18000,18000,0
|
|
20241104,190300,12004853550,18000,18000,18000,18000,0
|
|
20241104,190200,12004853550,18000,18000,18000,18000,0
|
|
20241104,190100,12004853550,18000,18000,18000,18000,0
|
|
20241104,190000,12004853550,18000,18000,18000,18000,0
|
|
20241104,185900,12004853550,18000,18000,18000,18000,0
|
|
20241104,185800,12004853550,18000,18000,18000,18000,0
|
|
20241104,185700,12004853550,18000,18000,18000,18000,0
|
|
20241104,185600,12004853550,18000,18000,18000,18000,0
|
|
20241104,185500,12004853550,18000,18000,18000,18000,0
|
|
20241104,185400,12004853550,18000,18000,18000,18000,0
|
|
20241104,185300,12004853550,18000,18000,18000,18000,0
|
|
20241104,185200,12004853550,18000,18000,18000,18000,0
|
|
20241104,185100,12004853550,18000,18000,18000,18000,0
|
|
20241104,185000,12004853550,18000,18000,18000,18000,0
|
|
20241104,184900,12004853550,18000,18000,18000,18000,0
|
|
20241104,184800,12004853550,18000,18000,18000,18000,0
|
|
20241104,184700,12004853550,18000,18000,18000,18000,0
|
|
20241104,184600,12004853550,18000,18000,18000,18000,0
|
|
20241104,184500,12004853550,18000,18000,18000,18000,0
|
|
20241104,184400,12004853550,18000,18000,18000,18000,0
|
|
20241104,184300,12004853550,18000,18000,18000,18000,0
|
|
20241104,184200,12004853550,18000,18000,18000,18000,0
|
|
20241104,184100,12004853550,18000,18000,18000,18000,0
|
|
20241104,184000,12004853550,18000,18000,18000,18000,85680
|
|
20241104,183900,12004853550,18000,18000,18000,18000,0
|
|
20241104,183800,12004853550,18000,18000,18000,18000,0
|
|
20241104,183700,12004853550,18000,18000,18000,18000,0
|
|
20241104,183600,12004853550,18000,18000,18000,18000,0
|
|
20241104,183500,12004853550,18000,18000,18000,18000,0
|
|
20241104,183400,12004853550,18000,18000,18000,18000,0
|
|
20241104,183300,12004853550,18000,18000,18000,18000,0
|
|
20241104,183200,12004853550,18000,18000,18000,18000,0
|
|
20241104,183100,12004853550,18000,18000,18000,18000,0
|
|
20241104,183000,12004853550,18000,18000,18000,18000,0
|
|
20241104,182900,12004853550,18000,18000,18000,18000,0
|
|
20241104,182800,12004853550,18000,18000,18000,18000,0
|
|
20241104,182700,12004853550,18000,18000,18000,18000,0
|
|
20241104,182600,12004853550,18000,18000,18000,18000,0
|
|
20241104,182500,12004853550,18000,18000,18000,18000,0
|
|
20241104,182400,12004853550,18000,18000,18000,18000,0
|
|
20241104,182300,12004853550,18000,18000,18000,18000,0
|
|
20241104,182200,12004853550,18000,18000,18000,18000,0
|
|
20241104,182100,12004853550,18000,18000,18000,18000,0
|
|
20241104,182000,12004853550,18000,18000,18000,18000,0
|
|
20241104,181900,12004853550,18000,18000,18000,18000,0
|
|
20241104,181800,12004853550,18000,18000,18000,18000,0
|
|
20241104,181700,12004853550,18000,18000,18000,18000,0
|
|
20241104,181600,12004853550,18000,18000,18000,18000,0
|
|
20241104,181500,12004853550,18000,18000,18000,18000,0
|
|
20241104,181400,12004853550,18000,18000,18000,18000,0
|
|
20241104,181300,12004853550,18000,18000,18000,18000,0
|
|
20241104,181200,12004853550,18000,18000,18000,18000,0
|
|
20241104,181100,12004853550,18000,18000,18000,18000,0
|
|
20241104,181000,12004853550,18000,18000,18000,18000,85680
|
|
20241104,180900,12004853550,18000,18000,18000,18000,0
|
|
20241104,180800,12004853550,18000,18000,18000,18000,0
|
|
20241104,180700,12004853550,18000,18000,18000,18000,0
|
|
20241104,180600,12004853550,18000,18000,18000,18000,0
|
|
20241104,180500,12004853550,18000,18000,18000,18000,0
|
|
20241104,180400,12004853550,18000,18000,18000,18000,0
|
|
20241104,180300,12004853550,18000,18000,18000,18000,0
|
|
20241104,180200,12004853550,18000,18000,18000,18000,0
|
|
20241104,180100,12004853550,18000,18000,18000,18000,0
|
|
20241104,180000,12004853550,18000,18000,18000,18000,0
|
|
20241104,175900,12004853550,18000,18000,18000,18000,0
|
|
20241104,175800,12004853550,18000,18000,18000,18000,0
|
|
20241104,175700,12004853550,18000,18000,18000,18000,0
|
|
20241104,175600,12004853550,18000,18000,18000,18000,0
|
|
20241104,175500,12004853550,18000,18000,18000,18000,0
|
|
20241104,175400,12004853550,18000,18000,18000,18000,0
|
|
20241104,175300,12004853550,18000,18000,18000,18000,0
|
|
20241104,175200,12004853550,18000,18000,18000,18000,0
|
|
20241104,175100,12004853550,18000,18000,18000,18000,0
|
|
20241104,175000,12004853550,18000,18000,18000,18000,0
|
|
20241104,174900,12004853550,18000,18000,18000,18000,0
|
|
20241104,174800,12004853550,18000,18000,18000,18000,0
|
|
20241104,174700,12004853550,18000,18000,18000,18000,0
|
|
20241104,174600,12004853550,18000,18000,18000,18000,0
|
|
20241104,174500,12004853550,18000,18000,18000,18000,0
|
|
20241104,174400,12004853550,18000,18000,18000,18000,0
|
|
20241104,174300,12004853550,18000,18000,18000,18000,0
|
|
20241104,174200,12004853550,18000,18000,18000,18000,0
|
|
20241104,174100,12004853550,18000,18000,18000,18000,0
|
|
20241104,174000,12004853550,18000,18000,18000,18000,85680
|
|
20241104,173900,12004853550,18000,18000,18000,18000,0
|
|
20241104,173800,12004853550,18000,18000,18000,18000,0
|
|
20241104,173700,12004853550,18000,18000,18000,18000,0
|
|
20241104,173600,12004853550,18000,18000,18000,18000,0
|
|
20241104,173500,12004853550,18000,18000,18000,18000,0
|
|
20241104,173400,12004853550,18000,18000,18000,18000,0
|
|
20241104,173300,12004853550,18000,18000,18000,18000,0
|
|
20241104,173200,12004853550,18000,18000,18000,18000,0
|
|
20241104,173100,12004853550,18000,18000,18000,18000,0
|
|
20241104,173000,12004853550,18000,18000,18000,18000,0
|
|
20241104,172900,12004853550,18000,18000,18000,18000,0
|
|
20241104,172800,12004853550,18000,18000,18000,18000,0
|
|
20241104,172700,12004853550,18000,18000,18000,18000,0
|
|
20241104,172600,12004853550,18000,18000,18000,18000,0
|
|
20241104,172500,12004853550,18000,18000,18000,18000,0
|
|
20241104,172400,12004853550,18000,18000,18000,18000,0
|
|
20241104,172300,12004853550,18000,18000,18000,18000,0
|
|
20241104,172200,12004853550,18000,18000,18000,18000,0
|
|
20241104,172100,12004853550,18000,18000,18000,18000,0
|
|
20241104,172000,12004853550,18000,18000,18000,18000,0
|
|
20241104,171900,12004853550,18000,18000,18000,18000,0
|
|
20241104,171800,12004853550,18000,18000,18000,18000,0
|
|
20241104,171700,12004853550,18000,18000,18000,18000,0
|
|
20241104,171600,12004853550,18000,18000,18000,18000,0
|
|
20241104,171500,12004853550,18000,18000,18000,18000,0
|
|
20241104,171400,12004853550,18000,18000,18000,18000,0
|
|
20241104,171300,12004853550,18000,18000,18000,18000,0
|
|
20241104,171200,12004853550,18000,18000,18000,18000,0
|
|
20241104,171100,12004853550,18000,18000,18000,18000,0
|
|
20241104,171000,12004853550,18000,18000,18000,18000,85680
|
|
20241104,170900,12004853550,18000,18000,18000,18000,0
|
|
20241104,170800,12004853550,18000,18000,18000,18000,0
|
|
20241104,170700,12004853550,18000,18000,18000,18000,0
|
|
20241104,170600,12004853550,18000,18000,18000,18000,0
|
|
20241104,170500,12004853550,18000,18000,18000,18000,0
|
|
20241104,170400,12004853550,18000,18000,18000,18000,0
|
|
20241104,170300,12004853550,18000,18000,18000,18000,0
|
|
20241104,170200,12004853550,18000,18000,18000,18000,0
|
|
20241104,170100,12004853550,18000,18000,18000,18000,0
|
|
20241104,170000,12004853550,18000,18000,18000,18000,0
|
|
20241104,165900,12004853550,18000,18000,18000,18000,0
|
|
20241104,165800,12004853550,18000,18000,18000,18000,0
|
|
20241104,165700,12004853550,18000,18000,18000,18000,0
|
|
20241104,165600,12004853550,18000,18000,18000,18000,0
|
|
20241104,165500,12004853550,18000,18000,18000,18000,0
|
|
20241104,165400,12004853550,18000,18000,18000,18000,0
|
|
20241104,165300,12004853550,18000,18000,18000,18000,0
|
|
20241104,165200,12004853550,18000,18000,18000,18000,0
|
|
20241104,165100,12004853550,18000,18000,18000,18000,0
|
|
20241104,165000,12004853550,18000,18000,18000,18000,0
|
|
20241104,164900,12004853550,18000,18000,18000,18000,0
|
|
20241104,164800,12004853550,18000,18000,18000,18000,0
|
|
20241104,164700,12004853550,18000,18000,18000,18000,0
|
|
20241104,164600,12004853550,18000,18000,18000,18000,0
|
|
20241104,164500,12004853550,18000,18000,18000,18000,0
|
|
20241104,164400,12004853550,18000,18000,18000,18000,0
|
|
20241104,164300,12004853550,18000,18000,18000,18000,0
|
|
20241104,164200,12004853550,18000,18000,18000,18000,0
|
|
20241104,164100,12004853550,18000,18000,18000,18000,0
|
|
20241104,164000,12004853550,18000,18000,18000,18000,85680
|
|
20241104,163900,12004853550,18000,18000,18000,18000,0
|
|
20241104,163800,12004853550,18000,18000,18000,18000,0
|
|
20241104,163700,12004853550,18000,18000,18000,18000,0
|
|
20241104,163600,12004853550,18000,18000,18000,18000,0
|
|
20241104,163500,12004853550,18000,18000,18000,18000,0
|
|
20241104,163400,12004853550,18000,18000,18000,18000,0
|
|
20241104,163300,12004853550,18000,18000,18000,18000,0
|
|
20241104,163200,12004853550,18000,18000,18000,18000,0
|
|
20241104,163100,12004853550,18000,18000,18000,18000,0
|
|
20241104,163000,12004853550,18000,18000,18000,18000,0
|
|
20241104,162900,12004853550,18000,18000,18000,18000,0
|
|
20241104,162800,12004853550,18000,18000,18000,18000,0
|
|
20241104,162700,12004853550,18000,18000,18000,18000,0
|
|
20241104,162600,12004853550,18000,18000,18000,18000,0
|
|
20241104,162500,12004853550,18000,18000,18000,18000,0
|
|
20241104,162400,12004853550,18000,18000,18000,18000,0
|
|
20241104,162300,12004853550,18000,18000,18000,18000,0
|
|
20241104,162200,12004853550,18000,18000,18000,18000,0
|
|
20241104,162100,12004853550,18000,18000,18000,18000,0
|
|
20241104,162000,12004853550,18000,18000,18000,18000,0
|
|
20241104,161900,12004853550,18000,18000,18000,18000,0
|
|
20241104,161800,12004853550,18000,18000,18000,18000,0
|
|
20241104,161700,12004853550,18000,18000,18000,18000,0
|
|
20241104,161600,12004853550,18000,18000,18000,18000,0
|
|
20241104,161500,12004853550,18000,18000,18000,18000,0
|
|
20241104,161400,12004853550,18000,18000,18000,18000,0
|
|
20241104,161300,12004853550,18000,18000,18000,18000,0
|
|
20241104,161200,12004853550,18000,18000,18000,18000,0
|
|
20241104,161100,12004853550,18000,18000,18000,18000,0
|
|
20241104,161000,12004853550,18000,18000,18000,18000,85680
|
|
20241104,160900,12004853550,18000,18000,18000,18000,0
|
|
20241104,160800,12004853550,18000,18000,18000,18000,0
|
|
20241104,160700,12004853550,18000,18000,18000,18000,0
|
|
20241104,160600,12004853550,18000,18000,18000,18000,0
|
|
20241104,160500,12004853550,18000,18000,18000,18000,0
|
|
20241104,160400,12004853550,18000,18000,18000,18000,0
|
|
20241104,160300,12004853550,18000,18000,18000,18000,0
|
|
20241104,160200,12004853550,18000,18000,18000,18000,0
|
|
20241104,160100,12004853550,18000,18000,18000,18000,0
|
|
20241104,160000,12004853550,18000,18000,18000,18000,0
|
|
20241104,155900,12004853550,18000,18000,18000,18000,0
|
|
20241104,155800,12004853550,18000,18000,18000,18000,0
|
|
20241104,155700,12004853550,18000,18000,18000,18000,0
|
|
20241104,155600,12004853550,18000,18000,18000,18000,0
|
|
20241104,155500,12004853550,18000,18000,18000,18000,0
|
|
20241104,155400,12004853550,18000,18000,18000,18000,0
|
|
20241104,155300,12004853550,18000,18000,18000,18000,0
|
|
20241104,155200,12004853550,18000,18000,18000,18000,0
|
|
20241104,155100,12004853550,18000,18000,18000,18000,0
|
|
20241104,155000,12004853550,18000,18000,18000,18000,0
|
|
20241104,154900,12004853550,18000,18000,18000,18000,0
|
|
20241104,154800,12004853550,18000,18000,18000,18000,0
|
|
20241104,154700,12004853550,18000,18000,18000,18000,0
|
|
20241104,154600,12004853550,18000,18000,18000,18000,0
|
|
20241104,154500,12004853550,18000,18000,18000,18000,0
|
|
20241104,154400,12004853550,18000,18000,18000,18000,0
|
|
20241104,154300,12004853550,18000,18000,18000,18000,0
|
|
20241104,154200,12004853550,18000,18000,18000,18000,0
|
|
20241104,154100,12004853550,18000,18000,18000,18000,0
|
|
20241104,154000,12004853550,18000,18000,18000,18000,85680
|
|
20241104,153900,12004853550,18000,18000,18000,18000,0
|
|
20241104,153800,12004853550,18000,18000,18000,18000,0
|
|
20241104,153700,12004853550,18000,18000,18000,18000,0
|
|
20241104,153600,12004853550,18000,18000,18000,18000,0
|
|
20241104,153500,12004853550,18000,18000,18000,18000,0
|
|
20241104,153400,12004853550,18000,18000,18000,18000,0
|
|
20241104,153300,12004853550,18000,18000,18000,18000,0
|
|
20241104,153200,12004853550,18000,18000,18000,18000,0
|
|
20241104,153100,12004853550,18000,18000,18000,18000,0
|
|
20241104,153000,12004853550,18000,18000,18000,18000,85680
|
|
20241104,152900,10462613550,17900,17900,17900,17900,0
|
|
20241104,152800,10462613550,17900,17900,17900,17900,0
|
|
20241104,152700,10462613550,17900,17900,17900,17900,0
|
|
20241104,152600,10462613550,17900,17900,17900,17900,0
|
|
20241104,152500,10462613550,17900,17900,17900,17900,0
|
|
20241104,152400,10462613550,17900,17900,17900,17900,0
|
|
20241104,152300,10462613550,17900,17900,17900,17900,0
|
|
20241104,152200,10462613550,17900,17900,17900,17900,0
|
|
20241104,152100,10462613550,17900,17900,17900,17900,0
|
|
20241104,152000,10462613550,17900,17900,17900,17900,0
|
|
20241104,151900,10462613550,17900,17900,17900,17890,1635
|
|
20241104,151800,10433351160,17900,17900,17910,17890,2743
|
|
20241104,151700,10384251270,17900,17890,17900,17890,4027
|
|
20241104,151600,10312176160,17890,17890,17900,17890,2574
|
|
20241104,151500,10266121980,17900,17890,17910,17890,1257
|
|
20241104,151400,10243621100,17910,17900,17910,17890,2577
|
|
20241104,151300,10197492640,17900,17900,17900,17890,4343
|
|
20241104,151200,10119772650,17900,17890,17900,17890,937
|
|
20241104,151100,10103000990,17900,17900,17900,17890,2050
|
|
20241104,151000,10066312120,17900,17910,17910,17890,6558
|
|
20241104,150900,9948914550,17920,17910,17920,17910,2592
|
|
20241104,150800,9902487360,17910,17910,17920,17910,601
|
|
20241104,150700,9891719170,17910,17910,17920,17910,506
|
|
20241104,150600,9882653910,17910,17910,17920,17910,1084
|
|
20241104,150500,9863235330,17920,17900,17920,17900,2509
|
|
20241104,150400,9818300730,17910,17910,17910,17900,1338
|
|
20241104,150300,9794343480,17900,17910,17920,17900,2481
|
|
20241104,150200,9749908440,17920,17910,17920,17910,2340
|
|
20241104,150100,9707979160,17900,17900,17930,17900,12687
|
|
20241104,150000,9480649870,17910,17880,17910,17880,3131
|
|
20241104,145900,9424610070,17890,17880,17900,17870,4672
|
|
20241104,145800,9341061610,17880,17880,17880,17870,951
|
|
20241104,145700,9324058390,17880,17870,17880,17870,357
|
|
20241104,145600,9317676440,17880,17870,17880,17870,445
|
|
20241104,145500,9309720490,17880,17880,17890,17870,1051
|
|
20241104,145400,9290928700,17890,17870,17890,17870,4306
|
|
20241104,145300,9213921170,17870,17880,17880,17870,339
|
|
20241104,145200,9207860100,17870,17880,17880,17870,421
|
|
20241104,145100,9200333920,17870,17870,17880,17870,347
|
|
20241104,145000,9194130190,17880,17870,17880,17870,516
|
|
20241104,144900,9184906610,17880,17880,17880,17870,549
|
|
20241104,144800,9175091110,17870,17860,17880,17860,2642
|
|
20241104,144700,9127873400,17860,17860,17870,17860,419
|
|
20241104,144600,9120387170,17870,17870,17870,17860,933
|
|
20241104,144500,9103720370,17870,17880,17890,17860,1834
|
|
20241104,144400,9070937870,17890,17880,17890,17880,687
|
|
20241104,144300,9058649640,17880,17880,17890,17880,2708
|
|
20241104,144200,9010227220,17880,17870,17880,17870,335
|
|
20241104,144100,9004238090,17880,17860,17880,17850,2621
|
|
20241104,144000,8957417220,17860,17850,17860,17850,2235
|
|
20241104,143900,8917518930,17860,17870,17870,17850,5592
|
|
20241104,143800,8817646050,17860,17870,17880,17860,1882
|
|
20241104,143700,8784011690,17870,17870,17880,17870,3131
|
|
20241104,143600,8728056610,17870,17880,17880,17870,467
|
|
20241104,143500,8719707240,17880,17870,17880,17870,461
|
|
20241104,143400,8711466480,17880,17870,17880,17870,458
|
|
20241104,143300,8703277660,17880,17890,17890,17870,1079
|
|
20241104,143200,8683986370,17880,17880,17890,17880,507
|
|
20241104,143100,8674918520,17890,17870,17890,17870,1578
|
|
20241104,143000,8646702500,17880,17880,17880,17870,316
|
|
20241104,142900,8641052630,17880,17880,17890,17870,1391
|
|
20241104,142800,8616180110,17880,17880,17890,17870,2112
|
|
20241104,142700,8578415140,17870,17880,17880,17870,1241
|
|
20241104,142600,8556226900,17870,17890,17890,17870,1955
|
|
20241104,142500,8521272240,17880,17880,17890,17880,334
|
|
20241104,142400,8515297780,17880,17880,17890,17880,762
|
|
20241104,142300,8501669610,17890,17890,17900,17880,6134
|
|
20241104,142200,8391933000,17880,17890,17890,17880,650
|
|
20241104,142100,8380306530,17890,17880,17890,17880,1550
|
|
20241104,142000,8352589040,17880,17890,17890,17880,454
|
|
20241104,141900,8344469420,17880,17880,17900,17880,2264
|
|
20241104,141800,8303975930,17880,17890,17890,17880,1561
|
|
20241104,141700,8276051830,17890,17880,17890,17880,324
|
|
20241104,141600,8270257190,17890,17880,17890,17880,482
|
|
20241104,141500,8261635770,17880,17890,17890,17870,902
|
|
20241104,141400,8245509360,17870,17870,17880,17870,1641
|
|
20241104,141300,8216168960,17880,17880,17880,17870,320
|
|
20241104,141200,8210447530,17870,17880,17880,17860,949
|
|
20241104,141100,8193486130,17870,17870,17890,17860,4108
|
|
20241104,141000,8120056050,17860,17870,17880,17860,663
|
|
20241104,140900,8108207310,17880,17880,17880,17870,303
|
|
20241104,140800,8102790690,17880,17870,17880,17870,803
|
|
20241104,140700,8088437900,17870,17870,17880,17870,471
|
|
20241104,140600,8080019580,17870,17870,17880,17870,1510
|
|
20241104,140500,8053031940,17870,17870,17880,17870,416
|
|
20241104,140400,8045595250,17880,17870,17880,17870,322
|
|
20241104,140300,8039839840,17880,17890,17900,17880,1013
|
|
20241104,140200,8021719620,17890,17890,17900,17890,1019
|
|
20241104,140100,8003487880,17890,17890,17900,17890,428
|
|
20241104,140000,7995828870,17900,17890,17900,17890,766
|
|
20241104,135900,7982120620,17890,17900,17900,17890,385
|
|
20241104,135800,7975231080,17890,17900,17910,17890,497
|
|
20241104,135700,7966336400,17890,17890,17910,17890,1723
|
|
20241104,135600,7935496360,17900,17900,17900,17890,1953
|
|
20241104,135500,7900538290,17890,17880,17890,17880,1946
|
|
20241104,135400,7865728480,17890,17890,17890,17880,946
|
|
20241104,135300,7848811730,17880,17880,17890,17880,490
|
|
20241104,135200,7840048590,17880,17900,17900,17880,1007
|
|
20241104,135100,7822034850,17890,17880,17900,17870,1875
|
|
20241104,135000,7788503760,17880,17860,17880,17860,2923
|
|
20241104,134900,7736264850,17870,17870,17870,17860,3122
|
|
20241104,134800,7680502820,17870,17860,17870,17860,356
|
|
20241104,134700,7674142790,17870,17860,17870,17860,800
|
|
20241104,134600,7659851610,17860,17870,17870,17860,568
|
|
20241104,134500,7649704830,17870,17870,17870,17860,644
|
|
20241104,134400,7638199630,17870,17870,17880,17860,2253
|
|
20241104,134300,7597937730,17870,17860,17870,17850,2836
|
|
20241104,134200,7547297560,17850,17850,17860,17850,1373
|
|
20241104,134100,7522785240,17850,17860,17860,17850,564
|
|
20241104,134000,7512716660,17860,17850,17860,17850,285
|
|
20241104,133900,7507628660,17860,17860,17860,17850,795
|
|
20241104,133800,7493433550,17850,17860,17860,17850,365
|
|
20241104,133700,7486918250,17860,17850,17860,17850,665
|
|
20241104,133600,7475046390,17850,17850,17860,17850,278
|
|
20241104,133500,7470082370,17850,17860,17860,17850,1305
|
|
20241104,133400,7446784280,17860,17860,17860,17850,614
|
|
20241104,133300,7435820740,17850,17850,17860,17850,426
|
|
20241104,133200,7428214470,17860,17860,17870,17850,2241
|
|
20241104,133100,7388189970,17870,17870,17870,17860,956
|
|
20241104,133000,7371107890,17870,17880,17880,17870,1353
|
|
20241104,132900,7346928040,17880,17870,17880,17870,1670
|
|
20241104,132800,7317083680,17870,17880,17880,17870,638
|
|
20241104,132700,7305679930,17880,17880,17880,17870,437
|
|
20241104,132600,7297868220,17880,17870,17880,17870,422
|
|
20241104,132500,7290324470,17880,17880,17890,17880,2825
|
|
20241104,132400,7239810920,17880,17880,17890,17880,693
|
|
20241104,132300,7227420040,17890,17880,17890,17880,243
|
|
20241104,132200,7223074280,17890,17880,17890,17880,196
|
|
20241104,132100,7219567870,17890,17880,17890,17880,941
|
|
20241104,132000,7202742680,17880,17880,17890,17880,773
|
|
20241104,131900,7188919960,17870,17880,17880,17870,2255
|
|
20241104,131800,7148602340,17870,17880,17880,17870,1326
|
|
20241104,131700,7124895080,17870,17880,17880,17870,3580
|
|
20241104,131600,7060891890,17880,17890,17890,17870,5007
|
|
20241104,131500,6971338250,17900,17900,17900,17890,563
|
|
20241104,131400,6961263580,17900,17900,17900,17890,998
|
|
20241104,131300,6943405440,17900,17900,17900,17890,295
|
|
20241104,131200,6938126760,17890,17900,17900,17890,280
|
|
20241104,131100,6933115800,17890,17890,17900,17890,2346
|
|
20241104,131000,6891138170,17900,17900,17900,17890,1657
|
|
20241104,130900,6861492010,17900,17900,17900,17890,917
|
|
20241104,130800,6845078100,17890,17900,17900,17890,998
|
|
20241104,130700,6827216690,17890,17900,17900,17890,894
|
|
20241104,130600,6811219210,17900,17890,17900,17890,2513
|
|
20241104,130500,6766241960,17900,17900,17910,17890,289
|
|
20241104,130400,6761069690,17900,17890,17910,17890,1519
|
|
20241104,130300,6733880140,17900,17900,17910,17890,2658
|
|
20241104,130200,6686305440,17900,17880,17900,17880,2904
|
|
20241104,130100,6634353490,17890,17910,17910,17880,4883
|
|
20241104,130000,6546984540,17910,17900,17910,17900,400
|
|
20241104,125900,6539822150,17910,17900,17910,17890,556
|
|
20241104,125800,6529870040,17900,17890,17900,17890,4386
|
|
20241104,125700,6451390370,17890,17890,17890,17880,602
|
|
20241104,125600,6440625880,17890,17890,17890,17880,503
|
|
20241104,125500,6431630550,17880,17890,17890,17880,94
|
|
20241104,125400,6429949230,17890,17890,17890,17880,239
|
|
20241104,125300,6425674610,17890,17890,17890,17880,339
|
|
20241104,125200,6419611530,17890,17890,17890,17880,156
|
|
20241104,125100,6416821560,17890,17890,17890,17880,214
|
|
20241104,125000,6412994780,17890,17870,17890,17870,2819
|
|
20241104,124900,6362602670,17870,17870,17870,17860,271
|
|
20241104,124800,6357760880,17870,17870,17880,17860,3241
|
|
20241104,124700,6299844350,17880,17880,17890,17870,2191
|
|
20241104,124600,6260669170,17890,17890,17890,17880,355
|
|
20241104,124500,6254319880,17880,17890,17890,17880,463
|
|
20241104,124400,6246040140,17890,17890,17890,17880,388
|
|
20241104,124300,6239102170,17890,17890,17890,17880,975
|
|
20241104,124200,6221668800,17880,17880,17890,17880,2548
|
|
20241104,124100,6176108910,17890,17890,17890,17880,409
|
|
20241104,124000,6168793500,17890,17890,17890,17880,426
|
|
20241104,123900,6161173980,17890,17880,17890,17880,922
|
|
20241104,123800,6144680710,17890,17890,17890,17880,374
|
|
20241104,123700,6137991420,17880,17890,17890,17880,379
|
|
20241104,123600,6131212210,17890,17890,17890,17880,322
|
|
20241104,123500,6125453500,17890,17880,17890,17880,500
|
|
20241104,123400,6116513230,17880,17890,17890,17880,798
|
|
20241104,123300,6102239720,17880,17890,17900,17880,880
|
|
20241104,123200,6086496030,17900,17900,17900,17890,1584
|
|
20241104,123100,6058143650,17910,17910,17910,17900,462
|
|
20241104,123000,6049872400,17900,17890,17910,17890,2564
|
|
20241104,122900,6003974600,17900,17890,17900,17890,4057
|
|
20241104,122800,5931355710,17900,17890,17900,17890,248
|
|
20241104,122700,5926918650,17900,17900,17900,17890,330
|
|
20241104,122600,5921013350,17900,17910,17910,17890,4197
|
|
20241104,122500,5845874630,17920,17910,17920,17910,313
|
|
20241104,122400,5840268290,17920,17920,17920,17910,232
|
|
20241104,122300,5836111930,17920,17920,17920,17910,358
|
|
20241104,122200,5829698960,17920,17920,17920,17910,378
|
|
20241104,122100,5822928630,17910,17910,17920,17910,2527
|
|
20241104,122000,5777668680,17900,17920,17920,17900,825
|
|
20241104,121900,5762892950,17920,17920,17920,17910,345
|
|
20241104,121800,5756713310,17920,17910,17920,17910,296
|
|
20241104,121700,5751409590,17920,17920,17930,17910,1765
|
|
20241104,121600,5719783300,17920,17930,17930,17920,587
|
|
20241104,121500,5709264150,17930,17920,17930,17920,262
|
|
20241104,121400,5704567710,17920,17930,17930,17920,168
|
|
20241104,121300,5701556520,17930,17940,17940,17920,800
|
|
20241104,121200,5687217110,17930,17950,17950,17930,2475
|
|
20241104,121100,5642819290,17950,17950,17960,17940,3198
|
|
20241104,121000,5585412110,17950,17950,17950,17940,957
|
|
20241104,120900,5568235640,17940,17950,17950,17940,2894
|
|
20241104,120800,5516293870,17950,17950,17950,17940,167
|
|
20241104,120700,5513296260,17950,17940,17950,17930,1952
|
|
20241104,120600,5478278350,17930,17930,17940,17930,656
|
|
20241104,120500,5466516130,17930,17930,17940,17920,313
|
|
20241104,120400,5460904450,17920,17930,17940,17920,1206
|
|
20241104,120300,5439281950,17930,17940,17950,17930,2454
|
|
20241104,120200,5395259180,17950,17950,17950,17940,1448
|
|
20241104,120100,5369279890,17950,17950,17950,17940,3420
|
|
20241104,120000,5307891830,17950,17950,17950,17940,2691
|
|
20241104,115900,5259590930,17940,17930,17950,17930,1662
|
|
20241104,115800,5229772970,17930,17940,17940,17930,316
|
|
20241104,115700,5224105520,17940,17930,17940,17920,666
|
|
20241104,115600,5212165110,17940,17940,17940,17920,312
|
|
20241104,115500,5206573030,17930,17930,17930,17920,617
|
|
20241104,115400,5195511500,17930,17930,17940,17920,822
|
|
20241104,115300,5180773550,17920,17930,17930,17920,462
|
|
20241104,115200,5172492690,17920,17920,17920,17900,798
|
|
20241104,115100,5158195180,17920,17910,17930,17900,848
|
|
20241104,115000,5143008520,17910,17920,17920,17900,593
|
|
20241104,114900,5132389330,17920,17910,17920,17900,1162
|
|
20241104,114800,5111578440,17910,17910,17910,17900,442
|
|
20241104,114700,5103663990,17910,17910,17920,17900,677
|
|
20241104,114600,5091541580,17910,17900,17910,17890,3456
|
|
20241104,114500,5029681380,17890,17900,17900,17890,515
|
|
20241104,114400,5020466630,17900,17900,17900,17890,419
|
|
20241104,114300,5012970490,17890,17900,17900,17890,472
|
|
20241104,114200,5004524730,17890,17900,17910,17890,973
|
|
20241104,114100,4987108890,17900,17910,17910,17900,512
|
|
20241104,114000,4977942850,17910,17910,17910,17900,342
|
|
20241104,113900,4971820320,17910,17900,17910,17900,476
|
|
20241104,113800,4963299550,17900,17900,17910,17900,269
|
|
20241104,113700,4958484290,17910,17890,17920,17880,2398
|
|
20241104,113600,4915538700,17890,17890,17900,17880,1296
|
|
20241104,113500,4892349500,17890,17900,17900,17880,750
|
|
20241104,113400,4878932580,17890,17890,17900,17890,207
|
|
20241104,113300,4875229160,17900,17880,17900,17880,486
|
|
20241104,113200,4866535490,17890,17890,17900,17880,540
|
|
20241104,113100,4856875040,17900,17900,17910,17890,1076
|
|
20241104,113000,4837623460,17900,17920,17920,17890,289
|
|
20241104,112900,4832450740,17900,17900,17920,17890,886
|
|
20241104,112800,4816592360,17900,17900,17900,17890,295
|
|
20241104,112700,4811314520,17900,17900,17900,17890,821
|
|
20241104,112600,4796622410,17900,17900,17910,17890,847
|
|
20241104,112500,4781464010,17900,17890,17920,17880,3080
|
|
20241104,112400,4726326120,17880,17890,17890,17880,637
|
|
20241104,112300,4714933190,17880,17890,17890,17880,569
|
|
20241104,112200,4704758950,17890,17890,17890,17880,1029
|
|
20241104,112100,4686358770,17890,17880,17890,17880,215
|
|
20241104,112000,4682513870,17880,17890,17900,17880,298
|
|
20241104,111900,4677183570,17890,17900,17900,17890,718
|
|
20241104,111800,4664335100,17900,17880,17900,17880,878
|
|
20241104,111700,4648629070,17880,17890,17900,17880,149
|
|
20241104,111600,4645963750,17900,17890,17900,17890,684
|
|
20241104,111500,4633725480,17890,17900,17900,17890,280
|
|
20241104,111400,4628715640,17900,17900,17900,17880,564
|
|
20241104,111300,4618625510,17890,17890,17900,17890,651
|
|
20241104,111200,4606977980,17890,17890,17900,17890,1387
|
|
20241104,111100,4582164370,17890,17890,17890,17880,410
|
|
20241104,111000,4574831000,17900,17900,17900,17880,355
|
|
20241104,110900,4568479670,17890,17880,17890,17870,3173
|
|
20241104,110800,4511745670,17870,17870,17880,17870,428
|
|
20241104,110700,4504095620,17870,17870,17880,17870,174
|
|
20241104,110600,4500985590,17880,17880,17880,17870,635
|
|
20241104,110500,4489636840,17870,17870,17880,17870,1424
|
|
20241104,110400,4464186410,17870,17890,17890,17870,1675
|
|
20241104,110300,4434238070,17890,17890,17900,17890,646
|
|
20241104,110200,4422679730,17900,17900,17900,17890,283
|
|
20241104,110100,4417615910,17890,17890,17900,17890,525
|
|
20241104,110000,4408223590,17900,17900,17900,17890,397
|
|
20241104,105900,4401119930,17890,17900,17900,17890,825
|
|
20241104,105800,4386357580,17900,17890,17900,17890,2682
|
|
20241104,105700,4338375170,17890,17900,17900,17880,3938
|
|
20241104,105600,4267900950,17900,17880,17900,17880,1729
|
|
20241104,105500,4236960910,17880,17870,17880,17870,612
|
|
20241104,105400,4226020550,17880,17880,17890,17870,415
|
|
20241104,105300,4218601470,17890,17900,17900,17880,1095
|
|
20241104,105200,4199017240,17900,17910,17910,17890,818
|
|
20241104,105100,4184374530,17910,17880,17910,17880,2007
|
|
20241104,105000,4148472370,17890,17900,17910,17880,1869
|
|
20241104,104900,4115021560,17910,17910,17910,17900,315
|
|
20241104,104800,4109382550,17910,17910,17920,17900,629
|
|
20241104,104700,4098119560,17910,17910,17930,17910,2796
|
|
20241104,104600,4048021300,17910,17910,17910,17900,1546
|
|
20241104,104500,4020347280,17910,17910,17910,17900,1529
|
|
20241104,104400,3992966730,17910,17890,17910,17890,1212
|
|
20241104,104300,3971281490,17890,17900,17910,17890,964
|
|
20241104,104200,3954027760,17900,17910,17910,17900,1809
|
|
20241104,104100,3921645020,17900,17910,17910,17900,246
|
|
20241104,104000,3917241320,17910,17910,17910,17900,418
|
|
20241104,103900,3909757350,17910,17920,17940,17910,987
|
|
20241104,103800,3892068780,17930,17930,17930,17900,762
|
|
20241104,103700,3878420760,17920,17910,17930,17900,529
|
|
20241104,103600,3868944680,17900,17920,17920,17900,1128
|
|
20241104,103500,3848747210,17920,17940,17940,17910,3567
|
|
20241104,103400,3784838250,17940,17930,17940,17930,1095
|
|
20241104,103300,3765202430,17940,17940,17940,17930,1604
|
|
20241104,103200,3736428740,17950,17940,17950,17940,1744
|
|
20241104,103100,3705128480,17940,17950,17950,17940,1509
|
|
20241104,103000,3678050920,17950,17920,18000,17920,9239
|
|
20241104,102900,3512047600,17920,17930,17930,17920,725
|
|
20241104,102800,3499054250,17930,17910,17940,17910,1759
|
|
20241104,102700,3467527470,17910,17890,17910,17890,963
|
|
20241104,102600,3450289930,17890,17900,17900,17890,1615
|
|
20241104,102500,3421384110,17900,17890,17900,17880,1758
|
|
20241104,102400,3389932650,17890,17880,17900,17880,1430
|
|
20241104,102300,3364347190,17890,17870,17890,17870,1032
|
|
20241104,102200,3345897170,17890,17900,17910,17880,633
|
|
20241104,102100,3334568440,17900,17900,17910,17880,2793
|
|
20241104,102000,3284595410,17890,17900,17920,17890,776
|
|
20241104,101900,3270702070,17900,17900,17900,17870,2651
|
|
20241104,101800,3223287210,17900,17910,17910,17890,1991
|
|
20241104,101700,3187652580,17900,17920,17920,17900,327
|
|
20241104,101600,3181797590,17910,17920,17950,17910,958
|
|
20241104,101500,3164624320,17910,17910,17910,17890,999
|
|
20241104,101400,3146739100,17890,17930,17930,17880,296
|
|
20241104,101300,3141440400,17930,17940,17950,17900,1502
|
|
20241104,101200,3114526100,17940,17880,17940,17860,921
|
|
20241104,101100,3098037560,17890,17880,17950,17850,5688
|
|
20241104,101000,2996286720,17880,17870,17890,17850,1087
|
|
20241104,100900,2976858990,17870,17880,17930,17870,3752
|
|
20241104,100800,2909737600,17880,17860,17930,17860,6904
|
|
20241104,100700,2786223830,17870,17840,17880,17840,5647
|
|
20241104,100600,2685379970,17850,17850,17850,17840,950
|
|
20241104,100500,2668427470,17850,17850,17850,17840,626
|
|
20241104,100400,2657258930,17850,17840,17860,17830,1683
|
|
20241104,100300,2627225270,17850,17830,17850,17830,2755
|
|
20241104,100200,2578079380,17830,17810,17830,17810,1059
|
|
20241104,100100,2559205800,17810,17810,17810,17800,648
|
|
20241104,100000,2547668140,17810,17790,17820,17790,447
|
|
20241104,095900,2539705930,17780,17810,17810,17760,16971
|
|
20241104,095800,2237947750,17810,17810,17820,17800,1143
|
|
20241104,095700,2217591910,17820,17820,17820,17810,455
|
|
20241104,095600,2209488060,17820,17820,17830,17810,1004
|
|
20241104,095500,2191597500,17820,17840,17850,17810,564
|
|
20241104,095400,2181545670,17840,17840,17850,17840,776
|
|
20241104,095300,2167701670,17850,17840,17850,17840,814
|
|
20241104,095200,2153176810,17840,17840,17850,17830,1586
|
|
20241104,095100,2124881570,17840,17800,17840,17790,2993
|
|
20241104,095000,2071565710,17810,17800,17810,17800,1132
|
|
20241104,094900,2051413850,17810,17820,17830,17810,3376
|
|
20241104,094800,1991240940,17820,17810,17830,17800,1313
|
|
20241104,094700,1967846830,17800,17810,17820,17800,1615
|
|
20241104,094600,1939086970,17820,17820,17820,17820,77
|
|
20241104,094500,1937714830,17810,17800,17820,17790,4315
|
|
20241104,094400,1860886630,17790,17800,17800,17780,587
|
|
20241104,094300,1850444710,17790,17800,17800,17790,337
|
|
20241104,094200,1844448470,17800,17780,17800,17780,1856
|
|
20241104,094100,1811423880,17780,17780,17780,17770,791
|
|
20241104,094000,1797364190,17780,17740,17780,17730,6361
|
|
20241104,093900,1684451720,17740,17760,17760,17740,669
|
|
20241104,093800,1672573910,17770,17790,17800,17760,4204
|
|
20241104,093700,1597806630,17800,17800,17800,17790,481
|
|
20241104,093600,1589248200,17800,17790,17800,17790,477
|
|
20241104,093500,1580761730,17790,17800,17800,17790,221
|
|
20241104,093400,1576828970,17800,17790,17800,17790,305
|
|
20241104,093300,1571401430,17800,17790,17800,17790,408
|
|
20241104,093200,1564140770,17790,17800,17800,17790,1550
|
|
20241104,093100,1536564520,17800,17800,17800,17790,2433
|
|
20241104,093000,1493258490,17810,17820,17820,17800,1555
|
|
20241104,092900,1465562980,17830,17840,17840,17820,4269
|
|
20241104,092800,1389444900,17840,17860,17860,17840,1204
|
|
20241104,092700,1367953990,17860,17860,17860,17850,427
|
|
20241104,092600,1360330860,17850,17870,17880,17840,2820
|
|
20241104,092500,1309969620,17870,17870,17880,17860,940
|
|
20241104,092400,1293171710,17870,17900,17910,17860,3089
|
|
20241104,092300,1237927790,17910,17870,17910,17860,869
|
|
20241104,092200,1222394750,17870,17860,17890,17850,446
|
|
20241104,092100,1214423970,17850,17860,17870,17850,2056
|
|
20241104,092000,1177705670,17870,17870,17890,17860,1536
|
|
20241104,091900,1150250650,17860,17870,17880,17850,1288
|
|
20241104,091800,1127245820,17870,17830,17880,17830,803
|
|
20241104,091700,1112916590,17830,17850,17860,17790,4987
|
|
20241104,091600,1024041370,17850,17800,18000,17790,9282
|
|
20241104,091500,858224620,17810,17790,17820,17790,1141
|
|
20241104,091400,837910320,17790,17810,17810,17790,1266
|
|
20241104,091300,815378050,17810,17800,17820,17800,3738
|
|
20241104,091200,748793760,17800,17790,17810,17790,506
|
|
20241104,091100,739789640,17780,17780,17790,17780,1279
|
|
20241104,091000,717039770,17780,17820,17820,17780,2263
|
|
20241104,090900,676742540,17810,17810,17840,17790,4499
|
|
20241104,090800,596587740,17810,17840,17850,17790,2762
|
|
20241104,090700,547360960,17840,17840,17870,17830,2639
|
|
20241104,090600,500253290,17840,17790,17850,17780,1432
|
|
20241104,090500,474759000,17780,17780,17790,17760,2085
|
|
20241104,090400,437704380,17790,17820,17830,17780,499
|
|
20241104,090300,428823490,17800,17740,17800,17710,2662
|
|
20241104,090200,381564260,17710,17790,17790,17670,6653
|
|
20241104,090100,263599970,17790,17800,17850,17790,3566
|
|
20241104,090000,200120160,17850,17790,17860,17790,11225
|