613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,191000,12026561150,18090,18090,18090,18090,33290
|
|
20241105,190900,12026561150,18090,18090,18090,18090,0
|
|
20241105,190800,12026561150,18090,18090,18090,18090,0
|
|
20241105,190700,12026561150,18090,18090,18090,18090,0
|
|
20241105,190600,12026561150,18090,18090,18090,18090,0
|
|
20241105,190500,12026561150,18090,18090,18090,18090,0
|
|
20241105,190400,12026561150,18090,18090,18090,18090,0
|
|
20241105,190300,12026561150,18090,18090,18090,18090,0
|
|
20241105,190200,12026561150,18090,18090,18090,18090,0
|
|
20241105,190100,12026561150,18090,18090,18090,18090,0
|
|
20241105,190000,12026561150,18090,18090,18090,18090,0
|
|
20241105,185900,12026561150,18090,18090,18090,18090,0
|
|
20241105,185800,12026561150,18090,18090,18090,18090,0
|
|
20241105,185700,12026561150,18090,18090,18090,18090,0
|
|
20241105,185600,12026561150,18090,18090,18090,18090,0
|
|
20241105,185500,12026561150,18090,18090,18090,18090,0
|
|
20241105,185400,12026561150,18090,18090,18090,18090,0
|
|
20241105,185300,12026561150,18090,18090,18090,18090,0
|
|
20241105,185200,12026561150,18090,18090,18090,18090,0
|
|
20241105,185100,12026561150,18090,18090,18090,18090,0
|
|
20241105,185000,12026561150,18090,18090,18090,18090,0
|
|
20241105,184900,12026561150,18090,18090,18090,18090,0
|
|
20241105,184800,12026561150,18090,18090,18090,18090,0
|
|
20241105,184700,12026561150,18090,18090,18090,18090,0
|
|
20241105,184600,12026561150,18090,18090,18090,18090,0
|
|
20241105,184500,12026561150,18090,18090,18090,18090,0
|
|
20241105,184400,12026561150,18090,18090,18090,18090,0
|
|
20241105,184300,12026561150,18090,18090,18090,18090,0
|
|
20241105,184200,12026561150,18090,18090,18090,18090,0
|
|
20241105,184100,12026561150,18090,18090,18090,18090,0
|
|
20241105,184000,12026561150,18090,18090,18090,18090,33290
|
|
20241105,183900,12026561150,18090,18090,18090,18090,0
|
|
20241105,183800,12026561150,18090,18090,18090,18090,0
|
|
20241105,183700,12026561150,18090,18090,18090,18090,0
|
|
20241105,183600,12026561150,18090,18090,18090,18090,0
|
|
20241105,183500,12026561150,18090,18090,18090,18090,0
|
|
20241105,183400,12026561150,18090,18090,18090,18090,0
|
|
20241105,183300,12026561150,18090,18090,18090,18090,0
|
|
20241105,183200,12026561150,18090,18090,18090,18090,0
|
|
20241105,183100,12026561150,18090,18090,18090,18090,0
|
|
20241105,183000,12026561150,18090,18090,18090,18090,0
|
|
20241105,182900,12026561150,18090,18090,18090,18090,0
|
|
20241105,182800,12026561150,18090,18090,18090,18090,0
|
|
20241105,182700,12026561150,18090,18090,18090,18090,0
|
|
20241105,182600,12026561150,18090,18090,18090,18090,0
|
|
20241105,182500,12026561150,18090,18090,18090,18090,0
|
|
20241105,182400,12026561150,18090,18090,18090,18090,0
|
|
20241105,182300,12026561150,18090,18090,18090,18090,0
|
|
20241105,182200,12026561150,18090,18090,18090,18090,0
|
|
20241105,182100,12026561150,18090,18090,18090,18090,0
|
|
20241105,182000,12026561150,18090,18090,18090,18090,0
|
|
20241105,181900,12026561150,18090,18090,18090,18090,0
|
|
20241105,181800,12026561150,18090,18090,18090,18090,0
|
|
20241105,181700,12026561150,18090,18090,18090,18090,0
|
|
20241105,181600,12026561150,18090,18090,18090,18090,0
|
|
20241105,181500,12026561150,18090,18090,18090,18090,0
|
|
20241105,181400,12026561150,18090,18090,18090,18090,0
|
|
20241105,181300,12026561150,18090,18090,18090,18090,0
|
|
20241105,181200,12026561150,18090,18090,18090,18090,0
|
|
20241105,181100,12026561150,18090,18090,18090,18090,0
|
|
20241105,181000,12026561150,18090,18090,18090,18090,33290
|
|
20241105,180900,12026561150,18090,18090,18090,18090,0
|
|
20241105,180800,12026561150,18090,18090,18090,18090,0
|
|
20241105,180700,12026561150,18090,18090,18090,18090,0
|
|
20241105,180600,12026561150,18090,18090,18090,18090,0
|
|
20241105,180500,12026561150,18090,18090,18090,18090,0
|
|
20241105,180400,12026561150,18090,18090,18090,18090,0
|
|
20241105,180300,12026561150,18090,18090,18090,18090,0
|
|
20241105,180200,12026561150,18090,18090,18090,18090,0
|
|
20241105,180100,12026561150,18090,18090,18090,18090,0
|
|
20241105,180000,12026561150,18090,18090,18090,18090,0
|
|
20241105,175900,12026561150,18090,18090,18090,18090,0
|
|
20241105,175800,12026561150,18090,18090,18090,18090,0
|
|
20241105,175700,12026561150,18090,18090,18090,18090,0
|
|
20241105,175600,12026561150,18090,18090,18090,18090,0
|
|
20241105,175500,12026561150,18090,18090,18090,18090,0
|
|
20241105,175400,12026561150,18090,18090,18090,18090,0
|
|
20241105,175300,12026561150,18090,18090,18090,18090,0
|
|
20241105,175200,12026561150,18090,18090,18090,18090,0
|
|
20241105,175100,12026561150,18090,18090,18090,18090,0
|
|
20241105,175000,12026561150,18090,18090,18090,18090,0
|
|
20241105,174900,12026561150,18090,18090,18090,18090,0
|
|
20241105,174800,12026561150,18090,18090,18090,18090,0
|
|
20241105,174700,12026561150,18090,18090,18090,18090,0
|
|
20241105,174600,12026561150,18090,18090,18090,18090,0
|
|
20241105,174500,12026561150,18090,18090,18090,18090,0
|
|
20241105,174400,12026561150,18090,18090,18090,18090,0
|
|
20241105,174300,12026561150,18090,18090,18090,18090,0
|
|
20241105,174200,12026561150,18090,18090,18090,18090,0
|
|
20241105,174100,12026561150,18090,18090,18090,18090,0
|
|
20241105,174000,12026561150,18090,18090,18090,18090,33290
|
|
20241105,173900,12026561150,18090,18090,18090,18090,0
|
|
20241105,173800,12026561150,18090,18090,18090,18090,0
|
|
20241105,173700,12026561150,18090,18090,18090,18090,0
|
|
20241105,173600,12026561150,18090,18090,18090,18090,0
|
|
20241105,173500,12026561150,18090,18090,18090,18090,0
|
|
20241105,173400,12026561150,18090,18090,18090,18090,0
|
|
20241105,173300,12026561150,18090,18090,18090,18090,0
|
|
20241105,173200,12026561150,18090,18090,18090,18090,0
|
|
20241105,173100,12026561150,18090,18090,18090,18090,0
|
|
20241105,173000,12026561150,18090,18090,18090,18090,0
|
|
20241105,172900,12026561150,18090,18090,18090,18090,0
|
|
20241105,172800,12026561150,18090,18090,18090,18090,0
|
|
20241105,172700,12026561150,18090,18090,18090,18090,0
|
|
20241105,172600,12026561150,18090,18090,18090,18090,0
|
|
20241105,172500,12026561150,18090,18090,18090,18090,0
|
|
20241105,172400,12026561150,18090,18090,18090,18090,0
|
|
20241105,172300,12026561150,18090,18090,18090,18090,0
|
|
20241105,172200,12026561150,18090,18090,18090,18090,0
|
|
20241105,172100,12026561150,18090,18090,18090,18090,0
|
|
20241105,172000,12026561150,18090,18090,18090,18090,0
|
|
20241105,171900,12026561150,18090,18090,18090,18090,0
|
|
20241105,171800,12026561150,18090,18090,18090,18090,0
|
|
20241105,171700,12026561150,18090,18090,18090,18090,0
|
|
20241105,171600,12026561150,18090,18090,18090,18090,0
|
|
20241105,171500,12026561150,18090,18090,18090,18090,0
|
|
20241105,171400,12026561150,18090,18090,18090,18090,0
|
|
20241105,171300,12026561150,18090,18090,18090,18090,0
|
|
20241105,171200,12026561150,18090,18090,18090,18090,0
|
|
20241105,171100,12026561150,18090,18090,18090,18090,0
|
|
20241105,171000,12026561150,18090,18090,18090,18090,33290
|
|
20241105,170900,12026561150,18090,18090,18090,18090,0
|
|
20241105,170800,12026561150,18090,18090,18090,18090,0
|
|
20241105,170700,12026561150,18090,18090,18090,18090,0
|
|
20241105,170600,12026561150,18090,18090,18090,18090,0
|
|
20241105,170500,12026561150,18090,18090,18090,18090,0
|
|
20241105,170400,12026561150,18090,18090,18090,18090,0
|
|
20241105,170300,12026561150,18090,18090,18090,18090,0
|
|
20241105,170200,12026561150,18090,18090,18090,18090,0
|
|
20241105,170100,12026561150,18090,18090,18090,18090,0
|
|
20241105,170000,12026561150,18090,18090,18090,18090,0
|
|
20241105,165900,12026561150,18090,18090,18090,18090,0
|
|
20241105,165800,12026561150,18090,18090,18090,18090,0
|
|
20241105,165700,12026561150,18090,18090,18090,18090,0
|
|
20241105,165600,12026561150,18090,18090,18090,18090,0
|
|
20241105,165500,12026561150,18090,18090,18090,18090,0
|
|
20241105,165400,12026561150,18090,18090,18090,18090,0
|
|
20241105,165300,12026561150,18090,18090,18090,18090,0
|
|
20241105,165200,12026561150,18090,18090,18090,18090,0
|
|
20241105,165100,12026561150,18090,18090,18090,18090,0
|
|
20241105,165000,12026561150,18090,18090,18090,18090,0
|
|
20241105,164900,12026561150,18090,18090,18090,18090,0
|
|
20241105,164800,12026561150,18090,18090,18090,18090,0
|
|
20241105,164700,12026561150,18090,18090,18090,18090,0
|
|
20241105,164600,12026561150,18090,18090,18090,18090,0
|
|
20241105,164500,12026561150,18090,18090,18090,18090,0
|
|
20241105,164400,12026561150,18090,18090,18090,18090,0
|
|
20241105,164300,12026561150,18090,18090,18090,18090,0
|
|
20241105,164200,12026561150,18090,18090,18090,18090,0
|
|
20241105,164100,12026561150,18090,18090,18090,18090,0
|
|
20241105,164000,12026561150,18090,18090,18090,18090,33290
|
|
20241105,163900,12026561150,18090,18090,18090,18090,0
|
|
20241105,163800,12026561150,18090,18090,18090,18090,0
|
|
20241105,163700,12026561150,18090,18090,18090,18090,0
|
|
20241105,163600,12026561150,18090,18090,18090,18090,0
|
|
20241105,163500,12026561150,18090,18090,18090,18090,0
|
|
20241105,163400,12026561150,18090,18090,18090,18090,0
|
|
20241105,163300,12026561150,18090,18090,18090,18090,0
|
|
20241105,163200,12026561150,18090,18090,18090,18090,0
|
|
20241105,163100,12026561150,18090,18090,18090,18090,0
|
|
20241105,163000,12026561150,18090,18090,18090,18090,0
|
|
20241105,162900,12026561150,18090,18090,18090,18090,0
|
|
20241105,162800,12026561150,18090,18090,18090,18090,0
|
|
20241105,162700,12026561150,18090,18090,18090,18090,0
|
|
20241105,162600,12026561150,18090,18090,18090,18090,0
|
|
20241105,162500,12026561150,18090,18090,18090,18090,0
|
|
20241105,162400,12026561150,18090,18090,18090,18090,0
|
|
20241105,162300,12026561150,18090,18090,18090,18090,0
|
|
20241105,162200,12026561150,18090,18090,18090,18090,0
|
|
20241105,162100,12026561150,18090,18090,18090,18090,0
|
|
20241105,162000,12026561150,18090,18090,18090,18090,0
|
|
20241105,161900,12026561150,18090,18090,18090,18090,0
|
|
20241105,161800,12026561150,18090,18090,18090,18090,0
|
|
20241105,161700,12026561150,18090,18090,18090,18090,0
|
|
20241105,161600,12026561150,18090,18090,18090,18090,0
|
|
20241105,161500,12026561150,18090,18090,18090,18090,0
|
|
20241105,161400,12026561150,18090,18090,18090,18090,0
|
|
20241105,161300,12026561150,18090,18090,18090,18090,0
|
|
20241105,161200,12026561150,18090,18090,18090,18090,0
|
|
20241105,161100,12026561150,18090,18090,18090,18090,0
|
|
20241105,161000,12026561150,18090,18090,18090,18090,33290
|
|
20241105,160900,12026561150,18090,18090,18090,18090,0
|
|
20241105,160800,12026561150,18090,18090,18090,18090,0
|
|
20241105,160700,12026561150,18090,18090,18090,18090,0
|
|
20241105,160600,12026561150,18090,18090,18090,18090,0
|
|
20241105,160500,12026561150,18090,18090,18090,18090,0
|
|
20241105,160400,12026561150,18090,18090,18090,18090,0
|
|
20241105,160300,12026561150,18090,18090,18090,18090,0
|
|
20241105,160200,12026561150,18090,18090,18090,18090,0
|
|
20241105,160100,12026561150,18090,18090,18090,18090,0
|
|
20241105,160000,12026561150,18090,18090,18090,18090,0
|
|
20241105,155900,12026561150,18090,18090,18090,18090,0
|
|
20241105,155800,12026561150,18090,18090,18090,18090,0
|
|
20241105,155700,12026561150,18090,18090,18090,18090,0
|
|
20241105,155600,12026561150,18090,18090,18090,18090,0
|
|
20241105,155500,12026561150,18090,18090,18090,18090,0
|
|
20241105,155400,12026561150,18090,18090,18090,18090,0
|
|
20241105,155300,12026561150,18090,18090,18090,18090,0
|
|
20241105,155200,12026561150,18090,18090,18090,18090,0
|
|
20241105,155100,12026561150,18090,18090,18090,18090,0
|
|
20241105,155000,12026561150,18090,18090,18090,18090,0
|
|
20241105,154900,12026561150,18090,18090,18090,18090,0
|
|
20241105,154800,12026561150,18090,18090,18090,18090,0
|
|
20241105,154700,12026561150,18090,18090,18090,18090,0
|
|
20241105,154600,12026561150,18090,18090,18090,18090,0
|
|
20241105,154500,12026561150,18090,18090,18090,18090,0
|
|
20241105,154400,12026561150,18090,18090,18090,18090,0
|
|
20241105,154300,12026561150,18090,18090,18090,18090,0
|
|
20241105,154200,12026561150,18090,18090,18090,18090,0
|
|
20241105,154100,12026561150,18090,18090,18090,18090,0
|
|
20241105,154000,12026561150,18090,18090,18090,18090,33290
|
|
20241105,153900,12026561150,18090,18090,18090,18090,0
|
|
20241105,153800,12026561150,18090,18090,18090,18090,0
|
|
20241105,153700,12026561150,18090,18090,18090,18090,0
|
|
20241105,153600,12026561150,18090,18090,18090,18090,0
|
|
20241105,153500,12026561150,18090,18090,18090,18090,0
|
|
20241105,153400,12026561150,18090,18090,18090,18090,0
|
|
20241105,153300,12026561150,18090,18090,18090,18090,0
|
|
20241105,153200,12026561150,18090,18090,18090,18090,0
|
|
20241105,153100,12026561150,18090,18090,18090,18090,0
|
|
20241105,153000,12026561150,18090,18090,18090,18090,33290
|
|
20241105,152900,11424345050,18120,18120,18120,18120,0
|
|
20241105,152800,11424345050,18120,18120,18120,18120,0
|
|
20241105,152700,11424345050,18120,18120,18120,18120,0
|
|
20241105,152600,11424345050,18120,18120,18120,18120,0
|
|
20241105,152500,11424345050,18120,18120,18120,18120,0
|
|
20241105,152400,11424345050,18120,18120,18120,18120,0
|
|
20241105,152300,11424345050,18120,18120,18120,18120,0
|
|
20241105,152200,11424345050,18120,18120,18120,18120,0
|
|
20241105,152100,11424345050,18120,18120,18120,18120,0
|
|
20241105,152000,11424345050,18120,18120,18120,18120,0
|
|
20241105,151900,11424345050,18120,18120,18140,18120,2496
|
|
20241105,151800,11379109100,18140,18120,18140,18120,1600
|
|
20241105,151700,11350099250,18130,18120,18140,18120,2129
|
|
20241105,151600,11311498080,18130,18110,18130,18110,1361
|
|
20241105,151500,11286831640,18120,18120,18130,18110,1661
|
|
20241105,151400,11256731490,18130,18110,18140,18110,1431
|
|
20241105,151300,11230796810,18120,18120,18120,18110,1343
|
|
20241105,151200,11206471820,18120,18120,18130,18110,503
|
|
20241105,151100,11197357450,18120,18120,18140,18110,992
|
|
20241105,151000,11179375610,18130,18120,18130,18120,4418
|
|
20241105,150900,11099299870,18120,18130,18130,18120,1221
|
|
20241105,150800,11077168230,18120,18130,18130,18120,417
|
|
20241105,150700,11069610030,18130,18120,18130,18120,1214
|
|
20241105,150600,11047608540,18130,18120,18130,18120,858
|
|
20241105,150500,11032059930,18120,18110,18130,18100,989
|
|
20241105,150400,11014145520,18110,18100,18110,18090,1723
|
|
20241105,150300,10982958910,18100,18090,18100,18090,2228
|
|
20241105,150200,10942633150,18100,18090,18100,18090,2315
|
|
20241105,150100,10900732900,18100,18100,18100,18090,637
|
|
20241105,150000,10889203380,18090,18090,18100,18090,841
|
|
20241105,145900,10873983360,18090,18090,18100,18090,109
|
|
20241105,145800,10872010880,18100,18100,18100,18090,679
|
|
20241105,145700,10859721030,18090,18090,18100,18090,490
|
|
20241105,145600,10850853670,18100,18090,18100,18090,419
|
|
20241105,145500,10843270210,18090,18100,18100,18090,1264
|
|
20241105,145400,10820397980,18100,18090,18100,18090,268
|
|
20241105,145300,10815547270,18100,18090,18100,18090,1060
|
|
20241105,145200,10796364990,18090,18100,18100,18090,928
|
|
20241105,145100,10779572270,18090,18090,18100,18090,2032
|
|
20241105,145000,10742797540,18100,18080,18100,18080,1755
|
|
20241105,144900,10711050180,18090,18080,18090,18080,329
|
|
20241105,144800,10705098660,18080,18090,18090,18080,862
|
|
20241105,144700,10689510500,18080,18090,18100,18080,923
|
|
20241105,144600,10672816810,18090,18090,18090,18080,393
|
|
20241105,144500,10665707690,18090,18090,18100,18080,5275
|
|
20241105,144400,10570235420,18090,18080,18090,18070,1356
|
|
20241105,144300,10545718080,18080,18090,18090,18070,454
|
|
20241105,144200,10537509320,18090,18080,18090,18080,697
|
|
20241105,144100,10524905060,18080,18090,18100,18080,1023
|
|
20241105,144000,10506401510,18100,18100,18100,18090,856
|
|
20241105,143900,10490913330,18090,18100,18110,18090,1472
|
|
20241105,143800,10464269440,18100,18110,18110,18100,299
|
|
20241105,143700,10458854860,18100,18100,18110,18100,1638
|
|
20241105,143600,10429206240,18100,18100,18100,18090,351
|
|
20241105,143500,10422854040,18100,18100,18100,18090,784
|
|
20241105,143400,10408667650,18100,18100,18100,18090,451
|
|
20241105,143300,10400504580,18100,18090,18100,18090,666
|
|
20241105,143200,10388453450,18090,18090,18100,18090,156
|
|
20241105,143100,10385630080,18100,18100,18100,18100,853
|
|
20241105,143000,10370190780,18090,18110,18110,18090,3654
|
|
20241105,142900,10304048470,18110,18110,18110,18100,237
|
|
20241105,142800,10299756410,18110,18110,18110,18100,865
|
|
20241105,142700,10284096700,18110,18100,18110,18100,1248
|
|
20241105,142600,10261506310,18100,18090,18100,18090,347
|
|
20241105,142500,10255225920,18090,18100,18100,18090,2203
|
|
20241105,142400,10215359300,18090,18090,18100,18090,357
|
|
20241105,142300,10208897970,18100,18110,18110,18100,1997
|
|
20241105,142200,10172749540,18110,18100,18110,18100,297
|
|
20241105,142100,10167371360,18110,18100,18110,18100,1078
|
|
20241105,142000,10147857150,18110,18100,18110,18100,865
|
|
20241105,141900,10132197350,18100,18110,18110,18100,479
|
|
20241105,141800,10123524210,18100,18110,18110,18100,612
|
|
20241105,141700,10112445860,18110,18100,18110,18100,548
|
|
20241105,141600,10102524620,18110,18110,18110,18100,644
|
|
20241105,141500,10090864030,18100,18130,18160,18100,1490
|
|
20241105,141400,10063854650,18130,18130,18180,18100,5541
|
|
20241105,141300,9963438210,18130,18100,18130,18100,923
|
|
20241105,141200,9946716660,18110,18100,18110,18100,661
|
|
20241105,141100,9934749150,18110,18090,18120,18090,976
|
|
20241105,141000,9917080050,18090,18110,18110,18090,1048
|
|
20241105,140900,9898108120,18100,18100,18110,18090,916
|
|
20241105,140800,9881530630,18100,18090,18100,18090,550
|
|
20241105,140700,9871578680,18090,18100,18100,18090,405
|
|
20241105,140600,9864249440,18090,18100,18100,18080,609
|
|
20241105,140500,9853232340,18080,18100,18100,18080,926
|
|
20241105,140400,9836479960,18100,18090,18100,18090,381
|
|
20241105,140300,9829586700,18110,18080,18120,18060,4677
|
|
20241105,140200,9745021950,18070,18110,18110,18070,8197
|
|
20241105,140100,9596655240,18120,18110,18120,18110,726
|
|
20241105,140000,9583504000,18120,18110,18120,18110,232
|
|
20241105,135900,9579301920,18120,18090,18120,18090,1431
|
|
20241105,135800,9553394430,18080,18100,18100,18080,985
|
|
20241105,135700,9535572840,18090,18100,18100,18090,1011
|
|
20241105,135600,9517280030,18090,18100,18100,18090,561
|
|
20241105,135500,9507129000,18100,18170,18170,18090,585
|
|
20241105,135400,9496539440,18100,18110,18190,18090,6473
|
|
20241105,135300,9379231120,18110,18130,18130,18110,1585
|
|
20241105,135200,9350508370,18130,18120,18140,18120,1584
|
|
20241105,135100,9321791340,18120,18130,18130,18120,641
|
|
20241105,135000,9310174300,18130,18130,18130,18120,583
|
|
20241105,134900,9299606460,18140,18130,18140,18130,714
|
|
20241105,134800,9286658370,18130,18140,18140,18130,983
|
|
20241105,134700,9268832750,18130,18120,18140,18120,1466
|
|
20241105,134600,9242256070,18130,18150,18150,18120,1848
|
|
20241105,134500,9208726850,18160,18160,18160,18150,932
|
|
20241105,134400,9191805210,18150,18140,18160,18140,1552
|
|
20241105,134300,9163637880,18140,18140,18140,18130,1005
|
|
20241105,134200,9145407300,18140,18140,18150,18140,462
|
|
20241105,134100,9137026470,18140,18150,18160,18140,1594
|
|
20241105,134000,9108094390,18150,18160,18160,18150,1887
|
|
20241105,133900,9073841260,18160,18170,18170,18150,1332
|
|
20241105,133800,9049648770,18160,18170,18170,18160,185
|
|
20241105,133700,9046287430,18160,18160,18170,18160,541
|
|
20241105,133600,9036460010,18170,18160,18170,18160,602
|
|
20241105,133500,9025525150,18160,18200,18200,18140,3086
|
|
20241105,133400,8969449010,18190,18190,18200,18180,712
|
|
20241105,133300,8956496170,18180,18170,18200,18140,4786
|
|
20241105,133200,8869566110,18180,18170,18180,18160,1032
|
|
20241105,133100,8850812930,18160,18160,18170,18160,700
|
|
20241105,133000,8838096720,18170,18170,18180,18150,2858
|
|
20241105,132900,8786186640,18170,18220,18230,18170,4072
|
|
20241105,132800,8712097500,18220,18220,18220,18210,670
|
|
20241105,132700,8699890680,18220,18240,18240,18210,1740
|
|
20241105,132600,8668194780,18240,18260,18280,18190,15373
|
|
20241105,132500,8388068440,18270,18300,18300,18240,5809
|
|
20241105,132400,8281894230,18300,18290,18300,18290,1319
|
|
20241105,132300,8257764620,18300,18270,18300,18240,7573
|
|
20241105,132200,8119378690,18260,18190,18260,18180,13976
|
|
20241105,132100,7865013560,18190,18160,18210,18160,3791
|
|
20241105,132000,7796073860,18150,18140,18150,18130,2558
|
|
20241105,131900,7749646540,18150,18120,18150,18110,2666
|
|
20241105,131800,7701312810,18120,18100,18120,18100,2632
|
|
20241105,131700,7653654940,18100,18090,18100,18080,3758
|
|
20241105,131600,7585674050,18090,18090,18090,18080,2409
|
|
20241105,131500,7542114970,18080,18080,18080,18070,2983
|
|
20241105,131400,7488182350,18080,18070,18080,18050,5667
|
|
20241105,131300,7385781130,18070,18080,18080,18070,427
|
|
20241105,131200,7378061570,18080,18070,18080,18070,478
|
|
20241105,131100,7369421040,18070,18090,18090,18070,4620
|
|
20241105,131000,7285893760,18080,18060,18090,18060,1167
|
|
20241105,130900,7264797980,18060,18040,18060,18030,3032
|
|
20241105,130800,7210081270,18040,18020,18040,18020,1655
|
|
20241105,130700,7180239370,18020,18030,18040,18020,5602
|
|
20241105,130600,7079222460,18030,18050,18050,18030,4207
|
|
20241105,130500,7003326180,18050,18030,18050,18030,661
|
|
20241105,130400,6991401210,18040,18050,18050,18020,5427
|
|
20241105,130300,6893546810,18040,18040,18060,18030,2765
|
|
20241105,130200,6843659740,18040,18040,18040,18020,1087
|
|
20241105,130100,6824059270,18030,18030,18040,18020,1290
|
|
20241105,130000,6800798180,18030,18020,18030,18020,469
|
|
20241105,125900,6792344140,18020,18030,18030,18020,773
|
|
20241105,125800,6778408590,18030,18010,18030,18010,1107
|
|
20241105,125700,6758458230,18020,17990,18020,17980,3525
|
|
20241105,125600,6695011680,17990,17980,17990,17980,1022
|
|
20241105,125500,6676628220,17990,17980,17990,17980,341
|
|
20241105,125400,6670496220,17990,17980,17990,17980,274
|
|
20241105,125300,6665567200,17980,17990,17990,17980,263
|
|
20241105,125200,6660836490,17990,17990,17990,17980,1158
|
|
20241105,125100,6640006070,17990,17990,17990,17980,204
|
|
20241105,125000,6636336130,17990,17980,17990,17980,2147
|
|
20241105,124900,6597713500,17980,17980,17990,17980,175
|
|
20241105,124800,6594565470,17990,17990,17990,17980,45
|
|
20241105,124700,6593755930,17990,17980,17990,17980,1957
|
|
20241105,124600,6558551250,17990,18000,18000,17980,3384
|
|
20241105,124500,6497645860,17990,17990,17990,17980,1945
|
|
20241105,124400,6462657150,17980,17980,17980,17970,1550
|
|
20241105,124300,6434790710,17980,17970,17980,17970,554
|
|
20241105,124200,6424833310,17970,17970,17980,17970,780
|
|
20241105,124100,6410810420,17980,17970,17980,17970,3638
|
|
20241105,124000,6345430590,17970,17970,17970,17960,376
|
|
20241105,123900,6338675730,17970,17960,17970,17960,98
|
|
20241105,123800,6336914880,17960,17970,17970,17960,446
|
|
20241105,123700,6328902600,17970,17960,17970,17960,468
|
|
20241105,123600,6320494270,17970,17970,17970,17960,195
|
|
20241105,123500,6316990420,17970,17970,17970,17960,488
|
|
20241105,123400,6308222640,17970,17960,17970,17960,659
|
|
20241105,123300,6296384870,17970,17960,17970,17960,412
|
|
20241105,123200,6288982650,17970,17970,17970,17960,508
|
|
20241105,123100,6279857220,17960,17960,17970,17950,1522
|
|
20241105,123000,6252518140,17960,17960,17960,17950,250
|
|
20241105,122900,6248029530,17960,17960,17960,17950,178
|
|
20241105,122800,6244832890,17950,17950,17960,17950,536
|
|
20241105,122700,6235208130,17960,17950,17960,17950,301
|
|
20241105,122600,6229802570,17960,17950,17960,17950,94
|
|
20241105,122500,6228114350,17960,17970,17970,17950,1256
|
|
20241105,122400,6205550690,17970,17980,17980,17970,181
|
|
20241105,122300,6202296530,17970,17970,17980,17970,194
|
|
20241105,122200,6198810140,17960,17960,17970,17960,257
|
|
20241105,122100,6194192970,17940,17950,17980,17940,2423
|
|
20241105,122000,6150675460,17950,17950,17960,17950,3535
|
|
20241105,121900,6087220040,17960,17940,17970,17940,4031
|
|
20241105,121800,6014829640,17940,17950,17950,17940,784
|
|
20241105,121700,6000758480,17940,17940,17950,17940,209
|
|
20241105,121600,5997007530,17950,17950,17960,17950,851
|
|
20241105,121500,5981731280,17960,17950,17960,17950,533
|
|
20241105,121400,5972161920,17950,17950,17960,17950,701
|
|
20241105,121300,5959578240,17950,17950,17960,17950,820
|
|
20241105,121200,5944857800,17950,17960,17960,17950,451
|
|
20241105,121100,5936760870,17960,17950,17960,17950,1066
|
|
20241105,121000,5917615970,17950,17960,17960,17950,332
|
|
20241105,120900,5911654980,17950,17960,17960,17950,143
|
|
20241105,120800,5909087330,17950,17950,17960,17950,422
|
|
20241105,120700,5901511620,17950,17950,17960,17940,389
|
|
20241105,120600,5894528510,17940,17950,17950,17940,620
|
|
20241105,120500,5883399710,17950,17950,17960,17950,394
|
|
20241105,120400,5876327330,17950,17940,17950,17940,480
|
|
20241105,120300,5867712260,17950,17950,17950,17940,1156
|
|
20241105,120200,5846964870,17950,17940,17960,17940,221
|
|
20241105,120100,5842997990,17940,17950,17950,17940,1256
|
|
20241105,120000,5820454660,17950,17940,17950,17940,306
|
|
20241105,115900,5814962490,17940,17940,17950,17940,339
|
|
20241105,115800,5808879310,17940,17940,17940,17940,528
|
|
20241105,115700,5799406990,17930,17930,17940,17930,301
|
|
20241105,115600,5794009320,17940,17930,17940,17930,379
|
|
20241105,115500,5787212230,17930,17930,17940,17920,721
|
|
20241105,115400,5774284900,17930,17940,17940,17920,2406
|
|
20241105,115300,5731133580,17940,17960,17960,17940,2701
|
|
20241105,115200,5682649950,17950,17950,17960,17950,1596
|
|
20241105,115100,5654001030,17960,17960,17960,17950,480
|
|
20241105,115000,5645382660,17950,17950,17960,17950,347
|
|
20241105,114900,5639151130,17950,17960,17960,17950,783
|
|
20241105,114800,5625094720,17960,17950,17960,17950,778
|
|
20241105,114700,5611126460,17950,17950,17960,17950,154
|
|
20241105,114600,5608361350,17960,17950,17960,17950,584
|
|
20241105,114500,5597874480,17950,17960,17960,17950,282
|
|
20241105,114400,5592811170,17960,17910,17960,17910,5180
|
|
20241105,114300,5499911980,17920,17930,17930,17910,2513
|
|
20241105,114200,5454878230,17930,17930,17940,17930,2527
|
|
20241105,114100,5409567740,17940,17930,17940,17930,629
|
|
20241105,114000,5398285780,17930,17930,17940,17930,1442
|
|
20241105,113900,5372430660,17940,17930,17940,17930,640
|
|
20241105,113800,5360953870,17930,17940,17940,17930,1861
|
|
20241105,113700,5327578530,17940,17940,17950,17940,628
|
|
20241105,113600,5316309910,17950,17960,17960,17950,1632
|
|
20241105,113500,5287013050,17960,17940,17960,17940,1486
|
|
20241105,113400,5260338160,17950,17940,17950,17940,486
|
|
20241105,113300,5251615620,17950,17950,17950,17940,216
|
|
20241105,113200,5247739030,17940,17950,17950,17940,260
|
|
20241105,113100,5243072730,17950,17940,17950,17940,782
|
|
20241105,113000,5229038500,17950,17940,17960,17940,1716
|
|
20241105,112900,5198246500,17940,17950,17950,17940,2100
|
|
20241105,112800,5160572160,17940,17950,17950,17940,679
|
|
20241105,112700,5148386670,17950,17940,17950,17940,401
|
|
20241105,112600,5141189370,17940,17940,17950,17940,529
|
|
20241105,112500,5131695980,17940,17950,17950,17940,326
|
|
20241105,112400,5125844590,17950,17950,17950,17940,409
|
|
20241105,112300,5118505080,17940,17950,17950,17940,183
|
|
20241105,112200,5115221260,17950,17940,17950,17940,1563
|
|
20241105,112100,5087165960,17940,17940,17950,17940,730
|
|
20241105,112000,5074067180,17950,17940,17950,17940,607
|
|
20241105,111900,5063173400,17950,17920,17950,17920,4102
|
|
20241105,111800,4989612960,17930,17920,17930,17920,256
|
|
20241105,111700,4985024550,17920,17930,17930,17920,3466
|
|
20241105,111600,4922883780,17930,17930,17930,17920,183
|
|
20241105,111500,4919602790,17920,17920,17930,17920,519
|
|
20241105,111400,4910298820,17920,17930,17930,17920,273
|
|
20241105,111300,4905406600,17930,17940,17950,17920,4653
|
|
20241105,111200,4821954670,17950,17940,17950,17940,541
|
|
20241105,111100,4812246420,17940,17950,17950,17940,231
|
|
20241105,111000,4808101060,17940,17940,17950,17940,649
|
|
20241105,110900,4796456690,17940,17950,17950,17940,593
|
|
20241105,110800,4785816440,17940,17950,17950,17940,639
|
|
20241105,110700,4774348100,17950,17940,17950,17940,723
|
|
20241105,110600,4761374980,17950,17940,17950,17940,624
|
|
20241105,110500,4750179480,17940,17950,17950,17940,698
|
|
20241105,110400,4737654560,17940,17940,17950,17940,421
|
|
20241105,110300,4730099560,17950,17940,17950,17940,217
|
|
20241105,110200,4726205060,17950,17940,17950,17940,284
|
|
20241105,110100,4721108880,17950,17950,17950,17930,280
|
|
20241105,110000,4716084230,17950,17970,17970,17940,1563
|
|
20241105,105900,4688024370,17970,17960,17980,17950,1692
|
|
20241105,105800,4657621980,17970,17970,17980,17920,5166
|
|
20241105,105700,4564859900,17970,17980,17980,17970,566
|
|
20241105,105600,4554687270,17970,17930,17980,17930,9303
|
|
20241105,105500,4387620650,17930,17940,17950,17930,1112
|
|
20241105,105400,4367670180,17940,17930,17950,17930,225
|
|
20241105,105300,4363633100,17930,17930,17940,17930,114
|
|
20241105,105200,4361588710,17930,17920,17940,17920,532
|
|
20241105,105100,4352052780,17910,17930,17950,17910,1437
|
|
20241105,105000,4326282530,17920,17950,17960,17920,2026
|
|
20241105,104900,4289945280,17950,17920,17960,17910,4768
|
|
20241105,104800,4204410720,17920,17920,17930,17920,435
|
|
20241105,104700,4196613970,17920,17940,17950,17920,1259
|
|
20241105,104600,4174033980,17950,17940,17950,17940,371
|
|
20241105,104500,4167375700,17950,17950,17960,17940,1236
|
|
20241105,104400,4145192670,17960,17950,17960,17940,1311
|
|
20241105,104300,4121660790,17940,17920,17950,17910,1442
|
|
20241105,104200,4095806890,17910,17910,17920,17910,377
|
|
20241105,104100,4089052870,17910,17910,17920,17910,250
|
|
20241105,104000,4084573660,17910,17920,17920,17910,340
|
|
20241105,103900,4078483460,17910,17910,17930,17900,3625
|
|
20241105,103800,4013542610,17910,17910,17910,17900,172
|
|
20241105,103700,4010462720,17900,17900,17930,17890,905
|
|
20241105,103600,3994257890,17890,17890,17910,17890,1195
|
|
20241105,103500,3972869810,17890,17900,17910,17890,1147
|
|
20241105,103400,3952343290,17910,17900,17910,17890,1808
|
|
20241105,103300,3919978730,17890,17890,17900,17890,212
|
|
20241105,103200,3916184550,17890,17890,17900,17890,3464
|
|
20241105,103100,3854209710,17880,17920,17920,17880,2556
|
|
20241105,103000,3808450450,17910,17910,17920,17910,457
|
|
20241105,102900,3800264030,17920,17920,17930,17910,1720
|
|
20241105,102800,3769440610,17920,17920,17930,17910,3192
|
|
20241105,102700,3712236190,17920,17920,17920,17910,692
|
|
20241105,102600,3699838950,17920,17910,17920,17910,232
|
|
20241105,102500,3695682400,17910,17910,17920,17910,488
|
|
20241105,102400,3686940400,17910,17910,17920,17910,313
|
|
20241105,102300,3681333740,17910,17910,17920,17910,1051
|
|
20241105,102200,3662509520,17910,17910,17920,17910,449
|
|
20241105,102100,3654465710,17910,17920,17920,17910,2523
|
|
20241105,102000,3609255660,17920,17910,17920,17900,861
|
|
20241105,101900,3593835240,17900,17900,17910,17900,556
|
|
20241105,101800,3583877780,17900,17890,17910,17890,1050
|
|
20241105,101700,3565081170,17890,17910,17920,17890,878
|
|
20241105,101600,3549360660,17910,17910,17920,17910,303
|
|
20241105,101500,3543932200,17920,17900,17920,17900,269
|
|
20241105,101400,3539114660,17900,17910,17910,17900,468
|
|
20241105,101300,3530735280,17900,17890,17900,17890,1353
|
|
20241105,101200,3506523620,17890,17910,17920,17880,1688
|
|
20241105,101100,3476309190,17910,17910,17920,17910,349
|
|
20241105,101000,3470057790,17910,17920,17920,17910,495
|
|
20241105,100900,3461189300,17910,17920,17920,17910,428
|
|
20241105,100800,3453520250,17910,17880,17920,17880,2404
|
|
20241105,100700,3410498450,17890,17890,17890,17880,910
|
|
20241105,100600,3394225490,17890,17880,17890,17880,438
|
|
20241105,100500,3386393000,17890,17890,17890,17880,603
|
|
20241105,100400,3375609210,17890,17880,17890,17870,403
|
|
20241105,100300,3368402380,17870,17880,17880,17870,1127
|
|
20241105,100200,3348252870,17870,17880,17880,17870,352
|
|
20241105,100100,3341962610,17870,17870,17880,17870,3075
|
|
20241105,100000,3287012300,17880,17870,17880,17860,1717
|
|
20241105,095900,3256330240,17880,17880,17890,17870,1692
|
|
20241105,095800,3226084700,17890,17890,17900,17890,1340
|
|
20241105,095700,3202110840,17900,17890,17900,17890,408
|
|
20241105,095600,3194808690,17890,17880,17890,17880,1576
|
|
20241105,095500,3166620390,17890,17890,17900,17880,833
|
|
20241105,095400,3151716550,17890,17870,17890,17870,3469
|
|
20241105,095300,3089695080,17870,17880,17880,17850,6921
|
|
20241105,095200,2966047240,17880,17890,17890,17880,946
|
|
20241105,095100,2949128560,17880,17880,17890,17880,372
|
|
20241105,095000,2942475610,17890,17880,17890,17880,736
|
|
20241105,094900,2929315840,17880,17900,17900,17880,1478
|
|
20241105,094800,2902876160,17900,17890,17900,17890,789
|
|
20241105,094700,2888759640,17890,17900,17900,17890,459
|
|
20241105,094600,2880546610,17900,17900,17900,17890,512
|
|
20241105,094500,2871386200,17900,17900,17900,17890,4541
|
|
20241105,094400,2790103990,17900,17900,17910,17900,287
|
|
20241105,094300,2784965210,17900,17930,17940,17900,1454
|
|
20241105,094200,2758916090,17920,17910,17930,17910,441
|
|
20241105,094100,2751015020,17900,17910,17920,17900,671
|
|
20241105,094000,2738996230,17910,17910,17920,17900,1350
|
|
20241105,093900,2714817710,17910,17930,17950,17900,6527
|
|
20241105,093800,2597888600,17930,17940,17940,17930,1067
|
|
20241105,093700,2578748250,17940,17930,17940,17910,1436
|
|
20241105,093600,2553009730,17940,17940,17940,17910,6631
|
|
20241105,093500,2434133530,17940,17940,17950,17930,1713
|
|
20241105,093400,2403403000,17950,17960,17960,17940,1359
|
|
20241105,093300,2379006890,17960,17950,17960,17940,933
|
|
20241105,093200,2362256810,17950,17950,17950,17930,2229
|
|
20241105,093100,2322268420,17950,17950,17960,17940,1539
|
|
20241105,093000,2294645280,17950,17950,17960,17940,1492
|
|
20241105,092900,2267862820,17950,17950,17960,17940,2306
|
|
20241105,092800,2226469080,17950,17970,17970,17950,2195
|
|
20241105,092700,2187035680,17960,17940,17970,17930,3216
|
|
20241105,092600,2129269590,17930,17920,17960,17920,1637
|
|
20241105,092500,2099906540,17910,17920,17930,17910,929
|
|
20241105,092400,2083256930,17930,17910,17940,17900,1234
|
|
20241105,092300,2061145530,17910,17910,17920,17880,3195
|
|
20241105,092200,2003950630,17910,17920,17930,17910,1464
|
|
20241105,092100,1977706760,17920,17930,17940,17910,1817
|
|
20241105,092000,1945134870,17930,17890,17930,17880,4996
|
|
20241105,091900,1855669280,17890,17880,17890,17880,607
|
|
20241105,091800,1844814740,17880,17870,17900,17860,5580
|
|
20241105,091700,1745052670,17870,17870,17880,17860,3134
|
|
20241105,091600,1689046310,17870,17880,17880,17870,1718
|
|
20241105,091500,1658344000,17880,17860,17890,17860,1683
|
|
20241105,091400,1628263400,17870,17910,17910,17860,4470
|
|
20241105,091300,1548318990,17900,17860,17910,17860,1467
|
|
20241105,091200,1522087800,17870,17890,17890,17860,1235
|
|
20241105,091100,1500006220,17890,17870,17900,17860,1140
|
|
20241105,091000,1479625590,17860,17870,17880,17850,2555
|
|
20241105,090900,1433982080,17860,17930,17930,17850,7943
|
|
20241105,090800,1291919330,17920,17920,17930,17890,2772
|
|
20241105,090700,1242287420,17890,17910,17960,17880,8865
|
|
20241105,090600,1083226060,17900,17880,17950,17870,5733
|
|
20241105,090500,980510400,17870,17840,17890,17820,4206
|
|
20241105,090400,905473850,17840,17870,17890,17840,1886
|
|
20241105,090300,871766290,17860,17870,17910,17830,1156
|
|
20241105,090200,851124940,17820,17750,17860,17750,1745
|
|
20241105,090100,820022250,17750,17760,17810,17700,5339
|
|
20241105,090000,725403390,17750,17840,17980,17660,40786
|