615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191200,19657755660,7210,7210,7210,7210,48804
|
|
20231017,191100,19657755660,7210,7210,7210,7210,0
|
|
20231017,191000,19657755660,7210,7210,7210,7210,0
|
|
20231017,190900,19657755660,7210,7210,7210,7210,0
|
|
20231017,190800,19657755660,7210,7210,7210,7210,0
|
|
20231017,190700,19657755660,7210,7210,7210,7210,0
|
|
20231017,190600,19657755660,7210,7210,7210,7210,0
|
|
20231017,190500,19657755660,7210,7210,7210,7210,0
|
|
20231017,190400,19657755660,7210,7210,7210,7210,0
|
|
20231017,190300,19657755660,7210,7210,7210,7210,0
|
|
20231017,190200,19657755660,7210,7210,7210,7210,0
|
|
20231017,190100,19657755660,7210,7210,7210,7210,0
|
|
20231017,190000,19657755660,7210,7210,7210,7210,0
|
|
20231017,185900,19657755660,7210,7210,7210,7210,0
|
|
20231017,185800,19657755660,7210,7210,7210,7210,0
|
|
20231017,185700,19657755660,7210,7210,7210,7210,0
|
|
20231017,185600,19657755660,7210,7210,7210,7210,0
|
|
20231017,185500,19657755660,7210,7210,7210,7210,0
|
|
20231017,185400,19657755660,7210,7210,7210,7210,0
|
|
20231017,185300,19657755660,7210,7210,7210,7210,0
|
|
20231017,185200,19657755660,7210,7210,7210,7210,0
|
|
20231017,185100,19657755660,7210,7210,7210,7210,0
|
|
20231017,185000,19657755660,7210,7210,7210,7210,0
|
|
20231017,184900,19657755660,7210,7210,7210,7210,0
|
|
20231017,184800,19657755660,7210,7210,7210,7210,0
|
|
20231017,184700,19657755660,7210,7210,7210,7210,0
|
|
20231017,184600,19657755660,7210,7210,7210,7210,0
|
|
20231017,184500,19657755660,7210,7210,7210,7210,0
|
|
20231017,184400,19657755660,7210,7210,7210,7210,0
|
|
20231017,184300,19657755660,7210,7210,7210,7210,0
|
|
20231017,184200,19657755660,7210,7210,7210,7210,48804
|
|
20231017,184100,19657755660,7210,7210,7210,7210,0
|
|
20231017,184000,19657755660,7210,7210,7210,7210,0
|
|
20231017,183900,19657755660,7210,7210,7210,7210,0
|
|
20231017,183800,19657755660,7210,7210,7210,7210,0
|
|
20231017,183700,19657755660,7210,7210,7210,7210,0
|
|
20231017,183600,19657755660,7210,7210,7210,7210,0
|
|
20231017,183500,19657755660,7210,7210,7210,7210,0
|
|
20231017,183400,19657755660,7210,7210,7210,7210,0
|
|
20231017,183300,19657755660,7210,7210,7210,7210,0
|
|
20231017,183200,19657755660,7210,7210,7210,7210,0
|
|
20231017,183100,19657755660,7210,7210,7210,7210,0
|
|
20231017,183000,19657755660,7210,7210,7210,7210,0
|
|
20231017,182900,19657755660,7210,7210,7210,7210,0
|
|
20231017,182800,19657755660,7210,7210,7210,7210,0
|
|
20231017,182700,19657755660,7210,7210,7210,7210,0
|
|
20231017,182600,19657755660,7210,7210,7210,7210,0
|
|
20231017,182500,19657755660,7210,7210,7210,7210,0
|
|
20231017,182400,19657755660,7210,7210,7210,7210,0
|
|
20231017,182300,19657755660,7210,7210,7210,7210,0
|
|
20231017,182200,19657755660,7210,7210,7210,7210,0
|
|
20231017,182100,19657755660,7210,7210,7210,7210,0
|
|
20231017,182000,19657755660,7210,7210,7210,7210,0
|
|
20231017,181900,19657755660,7210,7210,7210,7210,0
|
|
20231017,181800,19657755660,7210,7210,7210,7210,0
|
|
20231017,181700,19657755660,7210,7210,7210,7210,0
|
|
20231017,181600,19657755660,7210,7210,7210,7210,0
|
|
20231017,181500,19657755660,7210,7210,7210,7210,0
|
|
20231017,181400,19657755660,7210,7210,7210,7210,0
|
|
20231017,181300,19657755660,7210,7210,7210,7210,0
|
|
20231017,181200,19657755660,7210,7210,7210,7210,48804
|
|
20231017,181100,19657755660,7210,7210,7210,7210,0
|
|
20231017,181000,19657755660,7210,7210,7210,7210,0
|
|
20231017,180900,19657755660,7210,7210,7210,7210,0
|
|
20231017,180800,19657755660,7210,7210,7210,7210,0
|
|
20231017,180700,19657755660,7210,7210,7210,7210,0
|
|
20231017,180600,19657755660,7210,7210,7210,7210,0
|
|
20231017,180500,19657755660,7210,7210,7210,7210,0
|
|
20231017,180400,19657755660,7210,7210,7210,7210,0
|
|
20231017,180300,19657755660,7210,7210,7210,7210,0
|
|
20231017,180200,19657755660,7210,7210,7210,7210,0
|
|
20231017,180100,19657755660,7210,7210,7210,7210,0
|
|
20231017,180000,19657755660,7210,7210,7210,7210,0
|
|
20231017,175900,19657755660,7210,7210,7210,7210,0
|
|
20231017,175800,19657755660,7210,7210,7210,7210,0
|
|
20231017,175700,19657755660,7210,7210,7210,7210,0
|
|
20231017,175600,19657755660,7210,7210,7210,7210,0
|
|
20231017,175500,19657755660,7210,7210,7210,7210,0
|
|
20231017,175400,19657755660,7210,7210,7210,7210,0
|
|
20231017,175300,19657755660,7210,7210,7210,7210,0
|
|
20231017,175200,19657755660,7210,7210,7210,7210,0
|
|
20231017,175100,19657755660,7210,7210,7210,7210,0
|
|
20231017,175000,19657755660,7210,7210,7210,7210,0
|
|
20231017,174900,19657755660,7210,7210,7210,7210,0
|
|
20231017,174800,19657755660,7210,7210,7210,7210,0
|
|
20231017,174700,19657755660,7210,7210,7210,7210,0
|
|
20231017,174600,19657755660,7210,7210,7210,7210,0
|
|
20231017,174500,19657755660,7210,7210,7210,7210,0
|
|
20231017,174400,19657755660,7210,7210,7210,7210,0
|
|
20231017,174300,19657755660,7210,7210,7210,7210,0
|
|
20231017,174200,19657755660,7210,7210,7210,7210,48804
|
|
20231017,174100,19657755660,7210,7210,7210,7210,0
|
|
20231017,174000,19657755660,7210,7210,7210,7210,0
|
|
20231017,173900,19657755660,7210,7210,7210,7210,0
|
|
20231017,173800,19657755660,7210,7210,7210,7210,0
|
|
20231017,173700,19657755660,7210,7210,7210,7210,0
|
|
20231017,173600,19657755660,7210,7210,7210,7210,0
|
|
20231017,173500,19657755660,7210,7210,7210,7210,0
|
|
20231017,173400,19657755660,7210,7210,7210,7210,0
|
|
20231017,173300,19657755660,7210,7210,7210,7210,0
|
|
20231017,173200,19657755660,7210,7210,7210,7210,0
|
|
20231017,173100,19657755660,7210,7210,7210,7210,0
|
|
20231017,173000,19657755660,7210,7210,7210,7210,0
|
|
20231017,172900,19657755660,7210,7210,7210,7210,0
|
|
20231017,172800,19657755660,7210,7210,7210,7210,0
|
|
20231017,172700,19657755660,7210,7210,7210,7210,0
|
|
20231017,172600,19657755660,7210,7210,7210,7210,0
|
|
20231017,172500,19657755660,7210,7210,7210,7210,0
|
|
20231017,172400,19657755660,7210,7210,7210,7210,0
|
|
20231017,172300,19657755660,7210,7210,7210,7210,0
|
|
20231017,172200,19657755660,7210,7210,7210,7210,0
|
|
20231017,172100,19657755660,7210,7210,7210,7210,0
|
|
20231017,172000,19657755660,7210,7210,7210,7210,0
|
|
20231017,171900,19657755660,7210,7210,7210,7210,0
|
|
20231017,171800,19657755660,7210,7210,7210,7210,0
|
|
20231017,171700,19657755660,7210,7210,7210,7210,0
|
|
20231017,171600,19657755660,7210,7210,7210,7210,0
|
|
20231017,171500,19657755660,7210,7210,7210,7210,0
|
|
20231017,171400,19657755660,7210,7210,7210,7210,0
|
|
20231017,171300,19657755660,7210,7210,7210,7210,0
|
|
20231017,171200,19657755660,7210,7210,7210,7210,48804
|
|
20231017,171100,19657755660,7210,7210,7210,7210,0
|
|
20231017,171000,19657755660,7210,7210,7210,7210,0
|
|
20231017,170900,19657755660,7210,7210,7210,7210,0
|
|
20231017,170800,19657755660,7210,7210,7210,7210,0
|
|
20231017,170700,19657755660,7210,7210,7210,7210,0
|
|
20231017,170600,19657755660,7210,7210,7210,7210,0
|
|
20231017,170500,19657755660,7210,7210,7210,7210,0
|
|
20231017,170400,19657755660,7210,7210,7210,7210,0
|
|
20231017,170300,19657755660,7210,7210,7210,7210,0
|
|
20231017,170200,19657755660,7210,7210,7210,7210,0
|
|
20231017,170100,19657755660,7210,7210,7210,7210,0
|
|
20231017,170000,19657755660,7210,7210,7210,7210,0
|
|
20231017,165900,19657755660,7210,7210,7210,7210,0
|
|
20231017,165800,19657755660,7210,7210,7210,7210,0
|
|
20231017,165700,19657755660,7210,7210,7210,7210,0
|
|
20231017,165600,19657755660,7210,7210,7210,7210,0
|
|
20231017,165500,19657755660,7210,7210,7210,7210,0
|
|
20231017,165400,19657755660,7210,7210,7210,7210,0
|
|
20231017,165300,19657755660,7210,7210,7210,7210,0
|
|
20231017,165200,19657755660,7210,7210,7210,7210,0
|
|
20231017,165100,19657755660,7210,7210,7210,7210,0
|
|
20231017,165000,19657755660,7210,7210,7210,7210,0
|
|
20231017,164900,19657755660,7210,7210,7210,7210,0
|
|
20231017,164800,19657755660,7210,7210,7210,7210,0
|
|
20231017,164700,19657755660,7210,7210,7210,7210,0
|
|
20231017,164600,19657755660,7210,7210,7210,7210,0
|
|
20231017,164500,19657755660,7210,7210,7210,7210,0
|
|
20231017,164400,19657755660,7210,7210,7210,7210,0
|
|
20231017,164300,19657755660,7210,7210,7210,7210,0
|
|
20231017,164200,19657755660,7210,7210,7210,7210,48804
|
|
20231017,164100,19657755660,7210,7210,7210,7210,0
|
|
20231017,164000,19657755660,7210,7210,7210,7210,0
|
|
20231017,163900,19657755660,7210,7210,7210,7210,0
|
|
20231017,163800,19657755660,7210,7210,7210,7210,0
|
|
20231017,163700,19657755660,7210,7210,7210,7210,0
|
|
20231017,163600,19657755660,7210,7210,7210,7210,0
|
|
20231017,163500,19657755660,7210,7210,7210,7210,0
|
|
20231017,163400,19657755660,7210,7210,7210,7210,0
|
|
20231017,163300,19657755660,7210,7210,7210,7210,0
|
|
20231017,163200,19657755660,7210,7210,7210,7210,0
|
|
20231017,163100,19657755660,7210,7210,7210,7210,0
|
|
20231017,163000,19657755660,7210,7210,7210,7210,0
|
|
20231017,162900,19657755660,7210,7210,7210,7210,0
|
|
20231017,162800,19657755660,7210,7210,7210,7210,0
|
|
20231017,162700,19657755660,7210,7210,7210,7210,0
|
|
20231017,162600,19657755660,7210,7210,7210,7210,0
|
|
20231017,162500,19657755660,7210,7210,7210,7210,0
|
|
20231017,162400,19657755660,7210,7210,7210,7210,0
|
|
20231017,162300,19657755660,7210,7210,7210,7210,0
|
|
20231017,162200,19657755660,7210,7210,7210,7210,0
|
|
20231017,162100,19657755660,7210,7210,7210,7210,0
|
|
20231017,162000,19657755660,7210,7210,7210,7210,0
|
|
20231017,161900,19657755660,7210,7210,7210,7210,0
|
|
20231017,161800,19657755660,7210,7210,7210,7210,0
|
|
20231017,161700,19657755660,7210,7210,7210,7210,0
|
|
20231017,161600,19657755660,7210,7210,7210,7210,0
|
|
20231017,161500,19657755660,7210,7210,7210,7210,0
|
|
20231017,161400,19657755660,7210,7210,7210,7210,0
|
|
20231017,161300,19657755660,7210,7210,7210,7210,0
|
|
20231017,161200,19657755660,7210,7210,7210,7210,48804
|
|
20231017,161100,19657755660,7210,7210,7210,7210,0
|
|
20231017,161000,19657755660,7210,7210,7210,7210,0
|
|
20231017,160900,19657755660,7210,7210,7210,7210,0
|
|
20231017,160800,19657755660,7210,7210,7210,7210,0
|
|
20231017,160700,19657755660,7210,7210,7210,7210,0
|
|
20231017,160600,19657755660,7210,7210,7210,7210,0
|
|
20231017,160500,19657755660,7210,7210,7210,7210,0
|
|
20231017,160400,19657755660,7210,7210,7210,7210,0
|
|
20231017,160300,19657755660,7210,7210,7210,7210,0
|
|
20231017,160200,19657755660,7210,7210,7210,7210,0
|
|
20231017,160100,19657755660,7210,7210,7210,7210,0
|
|
20231017,160000,19657755660,7210,7210,7210,7210,0
|
|
20231017,155900,19657755660,7210,7210,7210,7210,0
|
|
20231017,155800,19657755660,7210,7210,7210,7210,0
|
|
20231017,155700,19657755660,7210,7210,7210,7210,0
|
|
20231017,155600,19657755660,7210,7210,7210,7210,0
|
|
20231017,155500,19657755660,7210,7210,7210,7210,0
|
|
20231017,155400,19657755660,7210,7210,7210,7210,0
|
|
20231017,155300,19657755660,7210,7210,7210,7210,0
|
|
20231017,155200,19657755660,7210,7210,7210,7210,0
|
|
20231017,155100,19657755660,7210,7210,7210,7210,0
|
|
20231017,155000,19657755660,7210,7210,7210,7210,0
|
|
20231017,154900,19657755660,7210,7210,7210,7210,0
|
|
20231017,154800,19657755660,7210,7210,7210,7210,0
|
|
20231017,154700,19657755660,7210,7210,7210,7210,0
|
|
20231017,154600,19657755660,7210,7210,7210,7210,0
|
|
20231017,154500,19657755660,7210,7210,7210,7210,0
|
|
20231017,154400,19657755660,7210,7210,7210,7210,0
|
|
20231017,154300,19657755660,7210,7210,7210,7210,0
|
|
20231017,154200,19657755660,7210,7210,7210,7210,48804
|
|
20231017,154100,19657755660,7210,7210,7210,7210,0
|
|
20231017,154000,19657755660,7210,7210,7210,7210,0
|
|
20231017,153900,19657755660,7210,7210,7210,7210,0
|
|
20231017,153800,19657755660,7210,7210,7210,7210,0
|
|
20231017,153700,19657755660,7210,7210,7210,7210,0
|
|
20231017,153600,19657755660,7210,7210,7210,7210,0
|
|
20231017,153500,19657755660,7210,7210,7210,7210,0
|
|
20231017,153400,19657755660,7210,7210,7210,7210,0
|
|
20231017,153300,19657755660,7210,7210,7210,7210,0
|
|
20231017,153200,19657755660,7210,7210,7210,7210,0
|
|
20231017,153100,19657755660,7210,7210,7210,7210,0
|
|
20231017,153000,19657755660,7210,7210,7210,7210,48804
|
|
20231017,152900,19305878820,7190,7190,7190,7190,0
|
|
20231017,152800,19305878820,7190,7190,7190,7190,0
|
|
20231017,152700,19305878820,7190,7190,7190,7190,0
|
|
20231017,152600,19305878820,7190,7190,7190,7190,0
|
|
20231017,152500,19305878820,7190,7190,7190,7190,0
|
|
20231017,152400,19305878820,7190,7190,7190,7190,0
|
|
20231017,152300,19305878820,7190,7190,7190,7190,0
|
|
20231017,152200,19305878820,7190,7190,7190,7190,0
|
|
20231017,152100,19305878820,7190,7190,7190,7190,0
|
|
20231017,152000,19305878820,7190,7190,7190,7190,0
|
|
20231017,151900,19305878820,7190,7190,7190,7170,10253
|
|
20231017,151800,19232210800,7160,7190,7200,7160,7345
|
|
20231017,151700,19179504210,7190,7200,7210,7160,7278
|
|
20231017,151600,19127224940,7200,7240,7240,7160,5270
|
|
20231017,151500,19089343770,7240,7230,7240,7180,11200
|
|
20231017,151400,19008588850,7230,7230,7280,7220,11834
|
|
20231017,151300,18922868210,7230,7270,7280,7210,14759
|
|
20231017,151200,18816047470,7260,7250,7310,7230,48625
|
|
20231017,151100,18461783270,7250,7240,7330,7210,63233
|
|
20231017,151000,18001127810,7250,7110,7260,7100,26839
|
|
20231017,150900,17807465300,7130,7100,7130,7100,2329
|
|
20231017,150800,17790913340,7100,7100,7110,7090,2585
|
|
20231017,150700,17772557240,7100,7110,7120,7100,1228
|
|
20231017,150600,17763831150,7110,7100,7110,7100,3233
|
|
20231017,150500,17740873210,7100,7110,7130,7100,3535
|
|
20231017,150400,17715734630,7110,7200,7200,7110,26015
|
|
20231017,150300,17529392530,7180,7180,7200,7170,11163
|
|
20231017,150200,17449170790,7170,7200,7200,7160,8288
|
|
20231017,150100,17389595780,7200,7200,7220,7130,16253
|
|
20231017,150000,17272872180,7170,7240,7270,7170,24015
|
|
20231017,145900,17099260040,7220,7110,7240,7100,29008
|
|
20231017,145800,16891032350,7110,7120,7120,7110,805
|
|
20231017,145700,16885306740,7120,7100,7120,7100,334
|
|
20231017,145600,16882932760,7100,7120,7140,7100,1046
|
|
20231017,145500,16875478180,7120,7080,7120,7080,516
|
|
20231017,145400,16871816210,7080,7090,7100,7080,843
|
|
20231017,145300,16865839020,7080,7080,7090,7050,5393
|
|
20231017,145200,16827717200,7080,7090,7100,7080,4889
|
|
20231017,145100,16793049580,7100,7110,7120,7090,7193
|
|
20231017,145000,16741932810,7110,7130,7130,7110,754
|
|
20231017,144900,16736563340,7130,7120,7130,7110,1249
|
|
20231017,144800,16727670090,7120,7120,7120,7120,909
|
|
20231017,144700,16721198010,7120,7130,7130,7120,1109
|
|
20231017,144600,16713299080,7130,7150,7150,7110,2968
|
|
20231017,144500,16692147660,7140,7160,7160,7140,878
|
|
20231017,144400,16685875480,7150,7140,7150,7140,329
|
|
20231017,144300,16683523970,7140,7150,7160,7140,1567
|
|
20231017,144200,16672325870,7140,7140,7150,7140,70
|
|
20231017,144100,16671826050,7180,7150,7180,7130,1834
|
|
20231017,144000,16658722200,7150,7150,7160,7150,794
|
|
20231017,143900,16653045080,7150,7150,7150,7140,2202
|
|
20231017,143800,16637305840,7150,7170,7180,7150,698
|
|
20231017,143700,16632306810,7170,7170,7170,7160,849
|
|
20231017,143600,16626221140,7170,7170,7170,7160,102
|
|
20231017,143500,16625490210,7180,7160,7180,7150,1905
|
|
20231017,143400,16611832450,7180,7160,7180,7150,566
|
|
20231017,143300,16607769840,7130,7140,7160,7130,2644
|
|
20231017,143200,16588890250,7140,7160,7160,7140,2074
|
|
20231017,143100,16574064210,7160,7160,7160,7150,2445
|
|
20231017,143000,16556576210,7160,7190,7190,7150,4640
|
|
20231017,142900,16523322270,7180,7190,7200,7180,2262
|
|
20231017,142800,16507070060,7190,7210,7210,7190,1118
|
|
20231017,142700,16499023640,7210,7200,7210,7170,2527
|
|
20231017,142600,16480854390,7210,7200,7210,7190,2520
|
|
20231017,142500,16462712800,7230,7220,7230,7200,5987
|
|
20231017,142400,16419506330,7220,7170,7220,7160,4645
|
|
20231017,142300,16386115670,7170,7160,7180,7160,1655
|
|
20231017,142200,16374252440,7160,7170,7190,7160,1366
|
|
20231017,142100,16364460360,7170,7200,7200,7170,2352
|
|
20231017,142000,16347581700,7200,7210,7220,7160,7966
|
|
20231017,141900,16290308130,7220,7250,7270,7210,12482
|
|
20231017,141800,16199872620,7270,7310,7320,7230,19670
|
|
20231017,141700,16056872550,7320,7150,7320,7130,40772
|
|
20231017,141600,15761774700,7150,7180,7180,7150,7179
|
|
20231017,141500,15710348100,7180,7190,7190,7180,3814
|
|
20231017,141400,15682963300,7180,7180,7190,7170,3724
|
|
20231017,141300,15656212540,7180,7190,7190,7170,2213
|
|
20231017,141200,15640307870,7190,7170,7190,7160,2427
|
|
20231017,141100,15622893640,7160,7170,7180,7160,3968
|
|
20231017,141000,15594457370,7180,7200,7210,7180,11394
|
|
20231017,140900,15512486090,7190,7190,7240,7180,27176
|
|
20231017,140800,15316421120,7190,7160,7200,7160,13115
|
|
20231017,140700,15222271210,7180,7110,7180,7110,12010
|
|
20231017,140600,15136469660,7110,7100,7110,7090,1837
|
|
20231017,140500,15123422650,7100,7090,7100,7080,1744
|
|
20231017,140400,15111050850,7100,7060,7100,7050,3520
|
|
20231017,140300,15086093210,7060,7040,7060,7040,1088
|
|
20231017,140200,15078424980,7040,7030,7040,7030,1904
|
|
20231017,140100,15065038850,7030,7020,7030,7020,2444
|
|
20231017,140000,15047880260,7020,7010,7020,7010,453
|
|
20231017,135900,15044700220,7020,7010,7020,7010,480
|
|
20231017,135800,15041330720,7010,7010,7010,7000,335
|
|
20231017,135700,15038982390,7010,7020,7020,7000,273
|
|
20231017,135600,15037069970,7000,7010,7010,7000,1676
|
|
20231017,135500,15025329570,7010,7000,7010,7000,1495
|
|
20231017,135400,15014861740,7000,7000,7000,7000,496
|
|
20231017,135300,15011389740,6990,6980,7000,6980,735
|
|
20231017,135200,15006256450,6990,6990,6990,6990,664
|
|
20231017,135100,15001615090,6990,6990,7000,6990,91
|
|
20231017,135000,15000978890,7000,6990,7000,6980,433
|
|
20231017,134900,14997955260,7000,6990,7000,6980,458
|
|
20231017,134800,14994757830,7000,6990,7000,6980,1243
|
|
20231017,134700,14986068620,6990,7010,7010,6990,7043
|
|
20231017,134600,14936788540,7010,7010,7010,7000,1098
|
|
20231017,134500,14929096840,7020,7020,7020,7010,2987
|
|
20231017,134400,14908157670,7020,7020,7020,7010,1003
|
|
20231017,134300,14901126610,7020,7010,7020,7010,578
|
|
20231017,134200,14897074820,7010,7020,7020,7010,1307
|
|
20231017,134100,14887908990,7020,7010,7030,7010,405
|
|
20231017,134000,14885066390,7020,7020,7030,7010,404
|
|
20231017,133900,14882231760,7020,7020,7020,7010,4487
|
|
20231017,133800,14850770570,7020,7030,7040,7020,712
|
|
20231017,133700,14845765020,7040,7040,7040,7040,258
|
|
20231017,133600,14843948700,7020,7020,7030,7020,1548
|
|
20231017,133500,14833080540,7020,7040,7040,7020,500
|
|
20231017,133400,14829566950,7040,7010,7040,7010,1343
|
|
20231017,133300,14820151280,7010,7010,7010,7010,138
|
|
20231017,133200,14819183900,7000,7020,7020,7000,3647
|
|
20231017,133100,14793627660,7010,7010,7010,7010,36
|
|
20231017,133000,14793375300,7010,7050,7050,7000,4926
|
|
20231017,132900,14758853170,7050,7040,7050,7010,8655
|
|
20231017,132800,14698068260,7050,7040,7050,7040,722
|
|
20231017,132700,14692978260,7040,7050,7050,7040,642
|
|
20231017,132600,14688458080,7070,7070,7070,7030,1209
|
|
20231017,132500,14679940200,7050,7070,7070,7050,857
|
|
20231017,132400,14673885690,7050,7050,7050,7050,2580
|
|
20231017,132300,14655696690,7060,7070,7070,7060,751
|
|
20231017,132200,14650394610,7070,7070,7080,7070,551
|
|
20231017,132100,14646498720,7070,7080,7080,7070,22
|
|
20231017,132000,14646342980,7100,7100,7100,7100,6
|
|
20231017,131900,14646300380,7110,7090,7110,7090,240
|
|
20231017,131800,14644597780,7110,7110,7110,7110,1335
|
|
20231017,131700,14635105930,7110,7070,7110,7070,2083
|
|
20231017,131600,14620295920,7110,7060,7110,7060,401
|
|
20231017,131500,14617451420,7060,7070,7070,7060,127
|
|
20231017,131400,14616554300,7060,7060,7060,7060,180
|
|
20231017,131300,14615283500,7060,7080,7080,7060,385
|
|
20231017,131200,14612560170,7080,7100,7110,7080,3194
|
|
20231017,131100,14589924600,7090,7110,7110,7090,3158
|
|
20231017,131000,14567496820,7120,7120,7130,7120,260
|
|
20231017,130900,14565645520,7120,7110,7120,7100,646
|
|
20231017,130800,14561053850,7110,7120,7120,7110,311
|
|
20231017,130700,14558842630,7120,7120,7120,7110,823
|
|
20231017,130600,14552990790,7110,7110,7110,7110,347
|
|
20231017,130500,14550523620,7110,7110,7110,7110,519
|
|
20231017,130400,14546833530,7120,7110,7120,7110,1003
|
|
20231017,130300,14539695410,7110,7100,7110,7100,18
|
|
20231017,130200,14539567580,7100,7100,7120,7100,1342
|
|
20231017,130100,14530025510,7100,7100,7100,7100,218
|
|
20231017,130000,14528477710,7100,7100,7110,7100,1425
|
|
20231017,125900,14518358210,7100,7070,7100,7070,772
|
|
20231017,125800,14512889930,7070,7060,7070,7060,364
|
|
20231017,125700,14510318970,7050,7050,7050,7050,78
|
|
20231017,125600,14509769070,7050,7050,7050,7050,802
|
|
20231017,125500,14504114970,7050,7060,7060,7050,222
|
|
20231017,125400,14502549860,7060,7060,7070,7060,500
|
|
20231017,125300,14499017860,7060,7070,7070,7060,71
|
|
20231017,125200,14498516510,7070,7060,7070,7050,1061
|
|
20231017,125100,14491030260,7050,7060,7060,7050,122
|
|
20231017,125000,14490168990,7070,7050,7070,7050,180
|
|
20231017,124900,14488899190,7050,7050,7050,7050,165
|
|
20231017,124800,14487735940,7050,7050,7050,7050,0
|
|
20231017,124700,14487735940,7050,7060,7070,7050,1279
|
|
20231017,124600,14478711380,7060,7070,7070,7060,863
|
|
20231017,124500,14472611970,7070,7060,7070,7050,1677
|
|
20231017,124400,14460787630,7050,7040,7050,7030,2349
|
|
20231017,124300,14444249510,7040,7030,7040,7030,49
|
|
20231017,124200,14443904900,7030,7030,7030,7030,1017
|
|
20231017,124100,14436755390,7040,7040,7040,7030,490
|
|
20231017,124000,14433310480,7040,7040,7040,7040,288
|
|
20231017,123900,14431282960,7030,7030,7030,7010,672
|
|
20231017,123800,14426558840,7030,7010,7030,7000,775
|
|
20231017,123700,14421127560,7000,7010,7030,7000,5289
|
|
20231017,123600,14384054170,7010,7010,7030,7010,1902
|
|
20231017,123500,14370720650,7030,7020,7030,7010,1052
|
|
20231017,123400,14363341030,7010,7010,7040,7010,1104
|
|
20231017,123300,14355600740,7010,7060,7060,7010,12317
|
|
20231017,123200,14269014380,7050,7050,7060,7050,797
|
|
20231017,123100,14263388430,7050,7050,7060,7050,1629
|
|
20231017,123000,14251903430,7050,7060,7060,7050,1397
|
|
20231017,122900,14242044590,7060,7060,7060,7060,1353
|
|
20231017,122800,14232492410,7080,7080,7080,7060,1665
|
|
20231017,122700,14220721150,7090,7080,7090,7080,55
|
|
20231017,122600,14220331700,7080,7080,7090,7080,234
|
|
20231017,122500,14218673920,7080,7090,7090,7080,652
|
|
20231017,122400,14214057610,7090,7100,7100,7090,399
|
|
20231017,122300,14211228460,7090,7090,7090,7090,45
|
|
20231017,122200,14210909410,7090,7100,7100,7090,659
|
|
20231017,122100,14206235380,7100,7100,7100,7080,639
|
|
20231017,122000,14201707720,7100,7100,7100,7100,172
|
|
20231017,121900,14200486520,7100,7080,7100,7080,243
|
|
20231017,121800,14198765160,7070,7080,7080,7070,102
|
|
20231017,121700,14198044000,7080,7080,7080,7070,2689
|
|
20231017,121600,14179013910,7080,7110,7110,7080,921
|
|
20231017,121500,14172488370,7110,7110,7110,7100,102
|
|
20231017,121400,14171763380,7110,7090,7110,7090,51
|
|
20231017,121300,14171400790,7090,7100,7100,7090,364
|
|
20231017,121200,14168820010,7090,7090,7090,7090,91
|
|
20231017,121100,14168174820,7090,7090,7090,7090,37
|
|
20231017,121000,14167912490,7090,7080,7090,7080,120
|
|
20231017,120900,14167062690,7080,7090,7110,7080,431
|
|
20231017,120800,14164008180,7080,7110,7110,7080,719
|
|
20231017,120700,14158911590,7080,7080,7080,7070,1168
|
|
20231017,120600,14150646160,7080,7080,7080,7080,161
|
|
20231017,120500,14149506280,7080,7080,7080,7070,874
|
|
20231017,120400,14143318960,7080,7090,7110,7080,1041
|
|
20231017,120300,14135944120,7090,7100,7100,7090,3241
|
|
20231017,120200,14112957850,7110,7120,7120,7100,390
|
|
20231017,120100,14110187150,7110,7100,7120,7100,225
|
|
20231017,120000,14108588420,7100,7100,7100,7100,1740
|
|
20231017,115900,14096234420,7100,7110,7110,7100,4475
|
|
20231017,115800,14064454990,7110,7110,7110,7110,1341
|
|
20231017,115700,14054920480,7110,7120,7120,7110,2414
|
|
20231017,115600,14037736370,7120,7120,7120,7120,125
|
|
20231017,115500,14036846370,7130,7120,7130,7120,254
|
|
20231017,115400,14035037360,7120,7130,7130,7120,444
|
|
20231017,115300,14031875580,7130,7130,7140,7130,1017
|
|
20231017,115200,14024624270,7130,7130,7130,7130,1076
|
|
20231017,115100,14016952390,7130,7130,7130,7130,446
|
|
20231017,115000,14013772410,7130,7120,7130,7120,143
|
|
20231017,114900,14012754240,7140,7120,7140,7120,1395
|
|
20231017,114800,14002820520,7120,7130,7130,7120,875
|
|
20231017,114700,13996590010,7140,7150,7160,7140,60
|
|
20231017,114600,13996161190,7160,7160,7160,7150,706
|
|
20231017,114500,13991111750,7160,7160,7160,7160,102
|
|
20231017,114400,13990381430,7180,7160,7180,7160,370
|
|
20231017,114300,13987729410,7160,7160,7160,7150,1580
|
|
20231017,114200,13976425500,7160,7160,7160,7160,11
|
|
20231017,114100,13976346740,7180,7190,7190,7170,517
|
|
20231017,114000,13972634470,7190,7170,7200,7170,1609
|
|
20231017,113900,13961067780,7170,7190,7190,7170,551
|
|
20231017,113800,13957107300,7190,7170,7190,7150,6645
|
|
20231017,113700,13909459690,7170,7150,7170,7150,3520
|
|
20231017,113600,13884259080,7150,7140,7150,7140,685
|
|
20231017,113500,13879361390,7150,7140,7150,7120,1035
|
|
20231017,113400,13871987740,7110,7140,7140,7110,2390
|
|
20231017,113300,13854991440,7120,7140,7140,7120,547
|
|
20231017,113200,13851096780,7140,7150,7150,7120,4223
|
|
20231017,113100,13820972060,7160,7160,7160,7150,1086
|
|
20231017,113000,13813197340,7160,7160,7160,7160,870
|
|
20231017,112900,13806968140,7160,7170,7170,7160,2105
|
|
20231017,112800,13791877350,7170,7160,7170,7160,1123
|
|
20231017,112700,13783830660,7160,7150,7160,7150,1907
|
|
20231017,112600,13770177390,7150,7160,7160,7150,635
|
|
20231017,112500,13765637040,7160,7160,7160,7160,251
|
|
20231017,112400,13763839880,7160,7160,7160,7150,555
|
|
20231017,112300,13759866240,7160,7150,7160,7150,247
|
|
20231017,112200,13758099480,7150,7140,7150,7140,542
|
|
20231017,112100,13754224690,7140,7140,7140,7140,612
|
|
20231017,112000,13749855010,7140,7160,7160,7140,296
|
|
20231017,111900,13747741400,7160,7150,7170,7130,3837
|
|
20231017,111800,13720288670,7150,7150,7150,7150,1227
|
|
20231017,111700,13711515620,7130,7140,7140,7130,533
|
|
20231017,111600,13707710650,7150,7150,7150,7150,284
|
|
20231017,111500,13705680050,7140,7170,7170,7140,1800
|
|
20231017,111400,13692797050,7160,7160,7180,7160,2658
|
|
20231017,111300,13673752040,7160,7130,7160,7130,9864
|
|
20231017,111200,13603317050,7130,7150,7150,7130,1118
|
|
20231017,111100,13595332490,7160,7170,7170,7150,1071
|
|
20231017,111000,13587666150,7170,7160,7170,7160,745
|
|
20231017,110900,13582331910,7160,7150,7160,7150,925
|
|
20231017,110800,13575710930,7160,7170,7180,7150,2749
|
|
20231017,110700,13556000090,7160,7120,7160,7120,4327
|
|
20231017,110600,13525116770,7120,7120,7130,7120,1297
|
|
20231017,110500,13515881950,7120,7130,7130,7120,1078
|
|
20231017,110400,13508204670,7130,7130,7130,7120,779
|
|
20231017,110300,13502655880,7120,7120,7130,7120,1463
|
|
20231017,110200,13492236340,7120,7120,7130,7120,834
|
|
20231017,110100,13486298160,7120,7120,7120,7100,1231
|
|
20231017,110000,13477541530,7110,7110,7120,7100,988
|
|
20231017,105900,13470516230,7120,7120,7130,7110,601
|
|
20231017,105800,13466240330,7130,7130,7130,7100,4195
|
|
20231017,105700,13436359990,7130,7130,7140,7130,796
|
|
20231017,105600,13430683470,7140,7120,7140,7120,575
|
|
20231017,105500,13426583120,7140,7110,7140,7110,1898
|
|
20231017,105400,13413056550,7110,7110,7120,7100,1009
|
|
20231017,105300,13405882160,7110,7100,7110,7100,109
|
|
20231017,105200,13405107340,7110,7090,7110,7090,303
|
|
20231017,105100,13402958300,7080,7080,7100,7080,40
|
|
20231017,105000,13402674800,7080,7090,7100,7080,879
|
|
20231017,104900,13396447170,7100,7080,7100,7080,1858
|
|
20231017,104800,13383260430,7080,7070,7100,7060,1302
|
|
20231017,104700,13374036880,7060,7060,7060,7050,464
|
|
20231017,104600,13370763130,7070,7050,7080,7040,273
|
|
20231017,104500,13368836320,7050,7060,7070,7050,2074
|
|
20231017,104400,13354202260,7070,7070,7070,7070,178
|
|
20231017,104300,13352943800,7070,7070,7080,7070,708
|
|
20231017,104200,13347936450,7070,7080,7080,7070,2599
|
|
20231017,104100,13329543550,7080,7080,7080,7080,3013
|
|
20231017,104000,13308211510,7080,7090,7090,7080,1860
|
|
20231017,103900,13295036240,7090,7080,7090,7070,1405
|
|
20231017,103800,13285089960,7080,7060,7080,7060,685
|
|
20231017,103700,13280244760,7060,7060,7060,7060,1516
|
|
20231017,103600,13269541800,7060,7080,7080,7050,2077
|
|
20231017,103500,13254877860,7060,7020,7070,7010,3604
|
|
20231017,103400,13229510900,7020,7030,7030,7010,3024
|
|
20231017,103300,13208279950,7040,7040,7040,7030,176
|
|
20231017,103200,13207041470,7030,7050,7060,7030,1219
|
|
20231017,103100,13198455200,7050,7060,7060,7050,1066
|
|
20231017,103000,13190938150,7060,7030,7060,7010,3542
|
|
20231017,102900,13166027030,7010,7040,7040,7000,3279
|
|
20231017,102800,13143042080,7030,7030,7050,7010,2061
|
|
20231017,102700,13128542920,7030,7040,7060,7030,4404
|
|
20231017,102600,13097530230,7040,7030,7060,7030,6344
|
|
20231017,102500,13052832000,7030,7000,7030,7000,3130
|
|
20231017,102400,13030867830,7000,6980,7000,6970,1322
|
|
20231017,102300,13021631180,6970,6980,7010,6960,4169
|
|
20231017,102200,12992571620,6970,6990,6990,6960,3565
|
|
20231017,102100,12967724730,7020,6970,7020,6950,9174
|
|
20231017,102000,12903839910,6970,7010,7010,6970,7678
|
|
20231017,101900,12850217690,7010,6970,7020,6970,5156
|
|
20231017,101800,12814151650,6970,6990,7000,6950,12058
|
|
20231017,101700,12730065940,6990,7010,7030,6990,28895
|
|
20231017,101600,12527754010,7010,7060,7070,7010,19754
|
|
20231017,101500,12388633430,7060,7060,7070,7060,2571
|
|
20231017,101400,12370480830,7060,7070,7090,7060,4717
|
|
20231017,101300,12337143070,7070,7080,7090,7070,2989
|
|
20231017,101200,12315998640,7080,7090,7110,7080,2437
|
|
20231017,101100,12298742640,7090,7090,7110,7080,2703
|
|
20231017,101000,12279588120,7100,7090,7100,7080,1438
|
|
20231017,100900,12269384400,7090,7090,7090,7080,2300
|
|
20231017,100800,12253095420,7090,7140,7150,7090,5484
|
|
20231017,100700,12214129850,7150,7120,7150,7120,2929
|
|
20231017,100600,12193216790,7120,7150,7150,7120,1884
|
|
20231017,100500,12179770690,7150,7200,7210,7120,2262
|
|
20231017,100400,12163606790,7180,7110,7250,7080,6149
|
|
20231017,100300,12119528590,7110,7080,7110,7070,3627
|
|
20231017,100200,12093860280,7080,7070,7080,7060,4979
|
|
20231017,100100,12058664250,7070,7080,7080,7070,6898
|
|
20231017,100000,12009870500,7080,7130,7130,7080,8284
|
|
20231017,095900,11951081720,7130,7110,7130,7110,1663
|
|
20231017,095800,11939241940,7110,7110,7110,7090,4076
|
|
20231017,095700,11910280370,7110,7110,7110,7090,7036
|
|
20231017,095600,11860329990,7100,7110,7120,7100,2204
|
|
20231017,095500,11844658900,7090,7080,7100,7070,4106
|
|
20231017,095400,11815584780,7080,7090,7090,7060,4730
|
|
20231017,095300,11782124880,7100,7070,7100,7050,14347
|
|
20231017,095200,11680763040,7070,7100,7130,7070,9744
|
|
20231017,095100,11611642720,7100,7130,7140,7100,23442
|
|
20231017,095000,11445009790,7140,7130,7180,7120,8487
|
|
20231017,094900,11384416990,7150,7160,7170,7130,11920
|
|
20231017,094800,11299180880,7160,7080,7160,7050,23158
|
|
20231017,094700,11134996020,7080,7240,7240,7080,67290
|
|
20231017,094600,10652072000,7240,7280,7290,7230,16470
|
|
20231017,094500,10532609690,7300,7320,7330,7270,14537
|
|
20231017,094400,10426475820,7310,7360,7360,7300,4878
|
|
20231017,094300,10390788190,7320,7330,7370,7320,8928
|
|
20231017,094200,10325227920,7320,7280,7330,7270,7161
|
|
20231017,094100,10273022170,7270,7370,7370,7270,15850
|
|
20231017,094000,10157052700,7350,7380,7390,7340,18816
|
|
20231017,093900,10018346060,7370,7310,7380,7300,24599
|
|
20231017,093800,9837336730,7300,7290,7310,7280,5958
|
|
20231017,093700,9793872660,7280,7290,7300,7280,5071
|
|
20231017,093600,9756916440,7280,7270,7290,7250,3690
|
|
20231017,093500,9730084080,7250,7280,7280,7250,8528
|
|
20231017,093400,9668113730,7270,7280,7300,7260,4532
|
|
20231017,093300,9635158760,7300,7300,7320,7270,9402
|
|
20231017,093200,9566544580,7300,7240,7300,7230,14901
|
|
20231017,093100,9458203990,7250,7250,7260,7220,20964
|
|
20231017,093000,9306496650,7260,7270,7280,7250,21186
|
|
20231017,092900,9152711010,7280,7300,7310,7270,23725
|
|
20231017,092800,8979941760,7310,7300,7320,7290,10607
|
|
20231017,092700,8902423630,7320,7320,7340,7300,13383
|
|
20231017,092600,8804491930,7340,7320,7340,7320,6173
|
|
20231017,092500,8759264710,7330,7350,7370,7320,11414
|
|
20231017,092400,8675424730,7370,7310,7410,7280,42419
|
|
20231017,092300,8364747790,7320,7360,7360,7320,14903
|
|
20231017,092200,8255523500,7360,7360,7370,7320,12635
|
|
20231017,092100,8162676900,7350,7350,7400,7310,18290
|
|
20231017,092000,8028370900,7350,7400,7400,7340,39478
|
|
20231017,091900,7737254560,7400,7420,7440,7400,10338
|
|
20231017,091800,7660678230,7400,7430,7450,7400,8641
|
|
20231017,091700,7596488260,7420,7390,7440,7380,11605
|
|
20231017,091600,7510551440,7390,7410,7450,7390,23313
|
|
20231017,091500,7337697730,7440,7390,7480,7380,24404
|
|
20231017,091400,7156252170,7390,7420,7430,7380,25722
|
|
20231017,091300,6966050210,7410,7450,7490,7400,23614
|
|
20231017,091200,6790695420,7450,7510,7550,7430,51179
|
|
20231017,091100,6407685350,7530,7440,7590,7430,123002
|
|
20231017,091000,5484691840,7440,7350,7440,7330,27760
|
|
20231017,090900,5280170780,7340,7430,7440,7340,44116
|
|
20231017,090800,4953873340,7430,7410,7430,7360,36102
|
|
20231017,090700,4686758460,7380,7320,7430,7310,43602
|
|
20231017,090600,4364428980,7320,7380,7380,7290,52332
|
|
20231017,090500,3980761820,7380,7370,7400,7340,38189
|
|
20231017,090400,3699632690,7370,7440,7450,7330,54724
|
|
20231017,090300,3295118460,7440,7280,7470,7270,130293
|
|
20231017,090200,2332127980,7270,7340,7350,7260,44845
|
|
20231017,090100,2004601740,7320,7330,7440,7190,142530
|
|
20231017,090000,960433770,7330,7150,7370,7100,132667
|