602 lines
33 KiB
CSV
602 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,185900,18896240870,17060,17060,17060,17060,132391
|
|
20241008,185800,18896240870,17060,17060,17060,17060,0
|
|
20241008,185700,18896240870,17060,17060,17060,17060,0
|
|
20241008,185600,18896240870,17060,17060,17060,17060,0
|
|
20241008,185500,18896240870,17060,17060,17060,17060,0
|
|
20241008,185400,18896240870,17060,17060,17060,17060,0
|
|
20241008,185300,18896240870,17060,17060,17060,17060,0
|
|
20241008,185200,18896240870,17060,17060,17060,17060,0
|
|
20241008,185100,18896240870,17060,17060,17060,17060,0
|
|
20241008,185000,18896240870,17060,17060,17060,17060,0
|
|
20241008,184900,18896240870,17060,17060,17060,17060,0
|
|
20241008,184800,18896240870,17060,17060,17060,17060,0
|
|
20241008,184700,18896240870,17060,17060,17060,17060,0
|
|
20241008,184600,18896240870,17060,17060,17060,17060,0
|
|
20241008,184500,18896240870,17060,17060,17060,17060,0
|
|
20241008,184400,18896240870,17060,17060,17060,17060,0
|
|
20241008,184300,18896240870,17060,17060,17060,17060,0
|
|
20241008,184200,18896240870,17060,17060,17060,17060,0
|
|
20241008,184100,18896240870,17060,17060,17060,17060,0
|
|
20241008,184000,18896240870,17060,17060,17060,17060,0
|
|
20241008,183900,18896240870,17060,17060,17060,17060,0
|
|
20241008,183800,18896240870,17060,17060,17060,17060,0
|
|
20241008,183700,18896240870,17060,17060,17060,17060,0
|
|
20241008,183600,18896240870,17060,17060,17060,17060,0
|
|
20241008,183500,18896240870,17060,17060,17060,17060,0
|
|
20241008,183400,18896240870,17060,17060,17060,17060,0
|
|
20241008,183300,18896240870,17060,17060,17060,17060,0
|
|
20241008,183200,18896240870,17060,17060,17060,17060,0
|
|
20241008,183100,18896240870,17060,17060,17060,17060,0
|
|
20241008,183000,18896240870,17060,17060,17060,17060,0
|
|
20241008,182900,18896240870,17060,17060,17060,17060,132391
|
|
20241008,182800,18896240870,17060,17060,17060,17060,0
|
|
20241008,182700,18896240870,17060,17060,17060,17060,0
|
|
20241008,182600,18896240870,17060,17060,17060,17060,0
|
|
20241008,182500,18896240870,17060,17060,17060,17060,0
|
|
20241008,182400,18896240870,17060,17060,17060,17060,0
|
|
20241008,182300,18896240870,17060,17060,17060,17060,0
|
|
20241008,182200,18896240870,17060,17060,17060,17060,0
|
|
20241008,182100,18896240870,17060,17060,17060,17060,0
|
|
20241008,182000,18896240870,17060,17060,17060,17060,0
|
|
20241008,181900,18896240870,17060,17060,17060,17060,0
|
|
20241008,181800,18896240870,17060,17060,17060,17060,0
|
|
20241008,181700,18896240870,17060,17060,17060,17060,0
|
|
20241008,181600,18896240870,17060,17060,17060,17060,0
|
|
20241008,181500,18896240870,17060,17060,17060,17060,0
|
|
20241008,181400,18896240870,17060,17060,17060,17060,0
|
|
20241008,181300,18896240870,17060,17060,17060,17060,0
|
|
20241008,181200,18896240870,17060,17060,17060,17060,0
|
|
20241008,181100,18896240870,17060,17060,17060,17060,0
|
|
20241008,181000,18896240870,17060,17060,17060,17060,0
|
|
20241008,180900,18896240870,17060,17060,17060,17060,0
|
|
20241008,180800,18896240870,17060,17060,17060,17060,0
|
|
20241008,180700,18896240870,17060,17060,17060,17060,0
|
|
20241008,180600,18896240870,17060,17060,17060,17060,0
|
|
20241008,180500,18896240870,17060,17060,17060,17060,0
|
|
20241008,180400,18896240870,17060,17060,17060,17060,0
|
|
20241008,180300,18896240870,17060,17060,17060,17060,0
|
|
20241008,180200,18896240870,17060,17060,17060,17060,0
|
|
20241008,180100,18896240870,17060,17060,17060,17060,0
|
|
20241008,180000,18896240870,17060,17060,17060,17060,0
|
|
20241008,175900,18896240870,17060,17060,17060,17060,132391
|
|
20241008,175800,18896240870,17060,17060,17060,17060,0
|
|
20241008,175700,18896240870,17060,17060,17060,17060,0
|
|
20241008,175600,18896240870,17060,17060,17060,17060,0
|
|
20241008,175500,18896240870,17060,17060,17060,17060,0
|
|
20241008,175400,18896240870,17060,17060,17060,17060,0
|
|
20241008,175300,18896240870,17060,17060,17060,17060,0
|
|
20241008,175200,18896240870,17060,17060,17060,17060,0
|
|
20241008,175100,18896240870,17060,17060,17060,17060,0
|
|
20241008,175000,18896240870,17060,17060,17060,17060,0
|
|
20241008,174900,18896240870,17060,17060,17060,17060,0
|
|
20241008,174800,18896240870,17060,17060,17060,17060,0
|
|
20241008,174700,18896240870,17060,17060,17060,17060,0
|
|
20241008,174600,18896240870,17060,17060,17060,17060,0
|
|
20241008,174500,18896240870,17060,17060,17060,17060,0
|
|
20241008,174400,18896240870,17060,17060,17060,17060,0
|
|
20241008,174300,18896240870,17060,17060,17060,17060,0
|
|
20241008,174200,18896240870,17060,17060,17060,17060,0
|
|
20241008,174100,18896240870,17060,17060,17060,17060,0
|
|
20241008,174000,18896240870,17060,17060,17060,17060,0
|
|
20241008,173900,18896240870,17060,17060,17060,17060,0
|
|
20241008,173800,18896240870,17060,17060,17060,17060,0
|
|
20241008,173700,18896240870,17060,17060,17060,17060,0
|
|
20241008,173600,18896240870,17060,17060,17060,17060,0
|
|
20241008,173500,18896240870,17060,17060,17060,17060,0
|
|
20241008,173400,18896240870,17060,17060,17060,17060,0
|
|
20241008,173300,18896240870,17060,17060,17060,17060,0
|
|
20241008,173200,18896240870,17060,17060,17060,17060,0
|
|
20241008,173100,18896240870,17060,17060,17060,17060,0
|
|
20241008,173000,18896240870,17060,17060,17060,17060,0
|
|
20241008,172900,18896240870,17060,17060,17060,17060,132391
|
|
20241008,172800,18896240870,17060,17060,17060,17060,0
|
|
20241008,172700,18896240870,17060,17060,17060,17060,0
|
|
20241008,172600,18896240870,17060,17060,17060,17060,0
|
|
20241008,172500,18896240870,17060,17060,17060,17060,0
|
|
20241008,172400,18896240870,17060,17060,17060,17060,0
|
|
20241008,172300,18896240870,17060,17060,17060,17060,0
|
|
20241008,172200,18896240870,17060,17060,17060,17060,0
|
|
20241008,172100,18896240870,17060,17060,17060,17060,0
|
|
20241008,172000,18896240870,17060,17060,17060,17060,0
|
|
20241008,171900,18896240870,17060,17060,17060,17060,0
|
|
20241008,171800,18896240870,17060,17060,17060,17060,0
|
|
20241008,171700,18896240870,17060,17060,17060,17060,0
|
|
20241008,171600,18896240870,17060,17060,17060,17060,0
|
|
20241008,171500,18896240870,17060,17060,17060,17060,0
|
|
20241008,171400,18896240870,17060,17060,17060,17060,0
|
|
20241008,171300,18896240870,17060,17060,17060,17060,0
|
|
20241008,171200,18896240870,17060,17060,17060,17060,0
|
|
20241008,171100,18896240870,17060,17060,17060,17060,0
|
|
20241008,171000,18896240870,17060,17060,17060,17060,0
|
|
20241008,170900,18896240870,17060,17060,17060,17060,0
|
|
20241008,170800,18896240870,17060,17060,17060,17060,0
|
|
20241008,170700,18896240870,17060,17060,17060,17060,0
|
|
20241008,170600,18896240870,17060,17060,17060,17060,0
|
|
20241008,170500,18896240870,17060,17060,17060,17060,0
|
|
20241008,170400,18896240870,17060,17060,17060,17060,0
|
|
20241008,170300,18896240870,17060,17060,17060,17060,0
|
|
20241008,170200,18896240870,17060,17060,17060,17060,0
|
|
20241008,170100,18896240870,17060,17060,17060,17060,0
|
|
20241008,170000,18896240870,17060,17060,17060,17060,0
|
|
20241008,165900,18896240870,17060,17060,17060,17060,132391
|
|
20241008,165800,18896240870,17060,17060,17060,17060,0
|
|
20241008,165700,18896240870,17060,17060,17060,17060,0
|
|
20241008,165600,18896240870,17060,17060,17060,17060,0
|
|
20241008,165500,18896240870,17060,17060,17060,17060,0
|
|
20241008,165400,18896240870,17060,17060,17060,17060,0
|
|
20241008,165300,18896240870,17060,17060,17060,17060,0
|
|
20241008,165200,18896240870,17060,17060,17060,17060,0
|
|
20241008,165100,18896240870,17060,17060,17060,17060,0
|
|
20241008,165000,18896240870,17060,17060,17060,17060,0
|
|
20241008,164900,18896240870,17060,17060,17060,17060,0
|
|
20241008,164800,18896240870,17060,17060,17060,17060,0
|
|
20241008,164700,18896240870,17060,17060,17060,17060,0
|
|
20241008,164600,18896240870,17060,17060,17060,17060,0
|
|
20241008,164500,18896240870,17060,17060,17060,17060,0
|
|
20241008,164400,18896240870,17060,17060,17060,17060,0
|
|
20241008,164300,18896240870,17060,17060,17060,17060,0
|
|
20241008,164200,18896240870,17060,17060,17060,17060,0
|
|
20241008,164100,18896240870,17060,17060,17060,17060,0
|
|
20241008,164000,18896240870,17060,17060,17060,17060,0
|
|
20241008,163900,18896240870,17060,17060,17060,17060,0
|
|
20241008,163800,18896240870,17060,17060,17060,17060,0
|
|
20241008,163700,18896240870,17060,17060,17060,17060,0
|
|
20241008,163600,18896240870,17060,17060,17060,17060,0
|
|
20241008,163500,18896240870,17060,17060,17060,17060,0
|
|
20241008,163400,18896240870,17060,17060,17060,17060,0
|
|
20241008,163300,18896240870,17060,17060,17060,17060,0
|
|
20241008,163200,18896240870,17060,17060,17060,17060,0
|
|
20241008,163100,18896240870,17060,17060,17060,17060,0
|
|
20241008,163000,18896240870,17060,17060,17060,17060,0
|
|
20241008,162900,18896240870,17060,17060,17060,17060,132391
|
|
20241008,162800,18896240870,17060,17060,17060,17060,0
|
|
20241008,162700,18896240870,17060,17060,17060,17060,0
|
|
20241008,162600,18896240870,17060,17060,17060,17060,0
|
|
20241008,162500,18896240870,17060,17060,17060,17060,0
|
|
20241008,162400,18896240870,17060,17060,17060,17060,0
|
|
20241008,162300,18896240870,17060,17060,17060,17060,0
|
|
20241008,162200,18896240870,17060,17060,17060,17060,0
|
|
20241008,162100,18896240870,17060,17060,17060,17060,0
|
|
20241008,162000,18896240870,17060,17060,17060,17060,0
|
|
20241008,161900,18896240870,17060,17060,17060,17060,0
|
|
20241008,161800,18896240870,17060,17060,17060,17060,0
|
|
20241008,161700,18896240870,17060,17060,17060,17060,0
|
|
20241008,161600,18896240870,17060,17060,17060,17060,0
|
|
20241008,161500,18896240870,17060,17060,17060,17060,0
|
|
20241008,161400,18896240870,17060,17060,17060,17060,0
|
|
20241008,161300,18896240870,17060,17060,17060,17060,0
|
|
20241008,161200,18896240870,17060,17060,17060,17060,0
|
|
20241008,161100,18896240870,17060,17060,17060,17060,0
|
|
20241008,161000,18896240870,17060,17060,17060,17060,0
|
|
20241008,160900,18896240870,17060,17060,17060,17060,0
|
|
20241008,160800,18896240870,17060,17060,17060,17060,0
|
|
20241008,160700,18896240870,17060,17060,17060,17060,0
|
|
20241008,160600,18896240870,17060,17060,17060,17060,0
|
|
20241008,160500,18896240870,17060,17060,17060,17060,0
|
|
20241008,160400,18896240870,17060,17060,17060,17060,0
|
|
20241008,160300,18896240870,17060,17060,17060,17060,0
|
|
20241008,160200,18896240870,17060,17060,17060,17060,0
|
|
20241008,160100,18896240870,17060,17060,17060,17060,0
|
|
20241008,160000,18896240870,17060,17060,17060,17060,0
|
|
20241008,155900,18896240870,17060,17060,17060,17060,132391
|
|
20241008,155800,18896240870,17060,17060,17060,17060,0
|
|
20241008,155700,18896240870,17060,17060,17060,17060,0
|
|
20241008,155600,18896240870,17060,17060,17060,17060,0
|
|
20241008,155500,18896240870,17060,17060,17060,17060,0
|
|
20241008,155400,18896240870,17060,17060,17060,17060,0
|
|
20241008,155300,18896240870,17060,17060,17060,17060,0
|
|
20241008,155200,18896240870,17060,17060,17060,17060,0
|
|
20241008,155100,18896240870,17060,17060,17060,17060,0
|
|
20241008,155000,18896240870,17060,17060,17060,17060,0
|
|
20241008,154900,18896240870,17060,17060,17060,17060,0
|
|
20241008,154800,18896240870,17060,17060,17060,17060,0
|
|
20241008,154700,18896240870,17060,17060,17060,17060,0
|
|
20241008,154600,18896240870,17060,17060,17060,17060,0
|
|
20241008,154500,18896240870,17060,17060,17060,17060,0
|
|
20241008,154400,18896240870,17060,17060,17060,17060,0
|
|
20241008,154300,18896240870,17060,17060,17060,17060,0
|
|
20241008,154200,18896240870,17060,17060,17060,17060,0
|
|
20241008,154100,18896240870,17060,17060,17060,17060,0
|
|
20241008,154000,18896240870,17060,17060,17060,17060,0
|
|
20241008,153900,18896240870,17060,17060,17060,17060,0
|
|
20241008,153800,18896240870,17060,17060,17060,17060,0
|
|
20241008,153700,18896240870,17060,17060,17060,17060,0
|
|
20241008,153600,18896240870,17060,17060,17060,17060,0
|
|
20241008,153500,18896240870,17060,17060,17060,17060,0
|
|
20241008,153400,18896240870,17060,17060,17060,17060,0
|
|
20241008,153300,18896240870,17060,17060,17060,17060,0
|
|
20241008,153200,18896240870,17060,17060,17060,17060,0
|
|
20241008,153100,18896240870,17060,17060,17060,17060,0
|
|
20241008,153000,18896240870,17060,17060,17060,17060,132391
|
|
20241008,152900,16637650410,17060,17060,17060,17060,0
|
|
20241008,152800,16637650410,17060,17060,17060,17060,0
|
|
20241008,152700,16637650410,17060,17060,17060,17060,0
|
|
20241008,152600,16637650410,17060,17060,17060,17060,0
|
|
20241008,152500,16637650410,17060,17060,17060,17060,0
|
|
20241008,152400,16637650410,17060,17060,17060,17060,0
|
|
20241008,152300,16637650410,17060,17060,17060,17060,0
|
|
20241008,152200,16637650410,17060,17060,17060,17060,0
|
|
20241008,152100,16637650410,17060,17060,17060,17060,0
|
|
20241008,152000,16637650410,17060,17060,17060,17060,0
|
|
20241008,151900,16637650410,17060,17040,17070,17040,5559
|
|
20241008,151800,16542856880,17050,17050,17050,17040,5845
|
|
20241008,151700,16443228740,17040,17040,17050,17040,3366
|
|
20241008,151600,16385861610,17040,17040,17050,17040,3176
|
|
20241008,151500,16331729300,17050,17050,17060,17040,7900
|
|
20241008,151400,16197087460,17040,17050,17060,17040,8603
|
|
20241008,151300,16050422510,17040,17070,17070,17040,10448
|
|
20241008,151200,15872221440,17060,17060,17070,17060,3903
|
|
20241008,151100,15805624140,17060,17080,17090,17060,5138
|
|
20241008,151000,15717891780,17090,17080,17090,17070,4350
|
|
20241008,150900,15643579120,17070,17070,17080,17070,2088
|
|
20241008,150800,15607924330,17080,17080,17080,17060,2032
|
|
20241008,150700,15573237760,17070,17070,17090,17060,3443
|
|
20241008,150600,15514440990,17080,17090,17090,17060,3164
|
|
20241008,150500,15460420960,17080,17090,17100,17070,1707
|
|
20241008,150400,15431255740,17090,17070,17100,17060,2542
|
|
20241008,150300,15387847120,17090,17090,17090,17060,3238
|
|
20241008,150200,15332563850,17090,17090,17100,17090,2325
|
|
20241008,150100,15292814590,17100,17100,17110,17080,5388
|
|
20241008,150000,15200699590,17090,17090,17100,17090,1369
|
|
20241008,145900,15177294420,17100,17100,17100,17090,2840
|
|
20241008,145800,15128735090,17090,17090,17100,17090,1365
|
|
20241008,145700,15105397810,17090,17080,17100,17070,3271
|
|
20241008,145600,15049489880,17090,17070,17100,17070,1662
|
|
20241008,145500,15021090460,17080,17080,17090,17070,1505
|
|
20241008,145400,14995385050,17080,17070,17100,17050,4380
|
|
20241008,145300,14920615110,17070,17070,17100,17060,2368
|
|
20241008,145200,14880169020,17100,17060,17110,17060,1984
|
|
20241008,145100,14846270470,17060,17070,17080,17050,2810
|
|
20241008,145000,14798326390,17070,17090,17090,17050,4121
|
|
20241008,144900,14727983690,17100,17090,17100,17070,1746
|
|
20241008,144800,14698146810,17100,17090,17110,17070,4016
|
|
20241008,144700,14629507610,17090,17100,17110,17090,1610
|
|
20241008,144600,14601980910,17100,17100,17110,17090,1813
|
|
20241008,144500,14570969550,17110,17100,17110,17090,1645
|
|
20241008,144400,14542835970,17100,17070,17110,17070,2126
|
|
20241008,144300,14506489890,17090,17060,17100,17050,2769
|
|
20241008,144200,14459238430,17100,17090,17110,17050,9488
|
|
20241008,144100,14297251320,17080,17100,17110,17080,1916
|
|
20241008,144000,14264491160,17100,17090,17110,17090,1660
|
|
20241008,143900,14236098140,17100,17090,17110,17070,2916
|
|
20241008,143800,14186286010,17110,17100,17110,17070,3466
|
|
20241008,143700,14127053020,17100,17100,17110,17100,1953
|
|
20241008,143600,14093647140,17110,17110,17120,17080,3468
|
|
20241008,143500,14034344270,17110,17100,17120,17100,2836
|
|
20241008,143400,13985820400,17110,17110,17120,17100,1190
|
|
20241008,143300,13965460490,17110,17110,17120,17100,3518
|
|
20241008,143200,13905280130,17120,17110,17120,17100,1736
|
|
20241008,143100,13875576320,17100,17120,17120,17100,2147
|
|
20241008,143000,13838847770,17110,17120,17120,17110,2553
|
|
20241008,142900,13795153990,17110,17120,17120,17110,2311
|
|
20241008,142800,13755589950,17120,17130,17130,17120,1052
|
|
20241008,142700,13737571640,17140,17130,17140,17130,5057
|
|
20241008,142600,13650926300,17130,17140,17150,17130,6005
|
|
20241008,142500,13548014470,17130,17140,17140,17130,4524
|
|
20241008,142400,13470511880,17130,17120,17140,17120,6593
|
|
20241008,142300,13357561370,17130,17120,17130,17110,3374
|
|
20241008,142200,13299777710,17120,17100,17120,17100,3820
|
|
20241008,142100,13234385790,17110,17110,17110,17090,1612
|
|
20241008,142000,13206808850,17090,17110,17110,17080,2901
|
|
20241008,141900,13157211420,17110,17090,17110,17090,721
|
|
20241008,141800,13144879240,17100,17100,17100,17080,2015
|
|
20241008,141700,13110441370,17090,17100,17100,17070,2747
|
|
20241008,141600,13063492880,17100,17070,17100,17070,1455
|
|
20241008,141500,13038633360,17070,17080,17080,17060,2420
|
|
20241008,141400,12997328450,17100,17070,17100,17060,1515
|
|
20241008,141300,12971452170,17070,17060,17080,17060,502
|
|
20241008,141200,12962880710,17060,17070,17070,17050,3945
|
|
20241008,141100,12895579810,17060,17070,17080,17060,3594
|
|
20241008,141000,12834246230,17060,17080,17080,17060,2887
|
|
20241008,140900,12784958340,17080,17070,17080,17070,434
|
|
20241008,140800,12777547730,17070,17080,17090,17070,2865
|
|
20241008,140700,12728629580,17080,17070,17080,17060,1271
|
|
20241008,140600,12706930730,17080,17070,17080,17070,606
|
|
20241008,140500,12696584420,17070,17090,17090,17060,5579
|
|
20241008,140400,12601313260,17100,17110,17120,17090,1068
|
|
20241008,140300,12583043770,17110,17120,17120,17110,2279
|
|
20241008,140200,12544041320,17120,17100,17120,17090,3492
|
|
20241008,140100,12484284350,17090,17100,17120,17090,551
|
|
20241008,140000,12474857720,17090,17110,17120,17090,1948
|
|
20241008,135900,12441537700,17100,17110,17120,17100,2625
|
|
20241008,135800,12396631470,17110,17110,17120,17100,394
|
|
20241008,135700,12389889240,17110,17120,17120,17110,933
|
|
20241008,135600,12373922590,17120,17110,17120,17100,1582
|
|
20241008,135500,12346853970,17110,17100,17110,17100,363
|
|
20241008,135400,12340646140,17100,17110,17110,17100,1743
|
|
20241008,135300,12310830940,17120,17120,17120,17110,2476
|
|
20241008,135200,12268448340,17120,17110,17130,17110,3939
|
|
20241008,135100,12201009960,17120,17120,17120,17100,4740
|
|
20241008,135000,12119883780,17120,17120,17120,17110,3917
|
|
20241008,134900,12052828230,17120,17110,17120,17110,842
|
|
20241008,134800,12038419520,17120,17110,17120,17110,1119
|
|
20241008,134700,12019270950,17110,17110,17120,17100,6001
|
|
20241008,134600,11916589720,17110,17110,17110,17100,1211
|
|
20241008,134500,11895876890,17100,17110,17110,17100,543
|
|
20241008,134400,11886587260,17110,17100,17110,17100,2009
|
|
20241008,134300,11852218440,17100,17110,17110,17100,2008
|
|
20241008,134200,11817880880,17110,17110,17110,17100,1953
|
|
20241008,134100,11784477000,17100,17100,17110,17100,3040
|
|
20241008,134000,11732483570,17100,17100,17100,17090,767
|
|
20241008,133900,11719369650,17100,17090,17100,17090,781
|
|
20241008,133800,11706017880,17100,17100,17110,17090,2492
|
|
20241008,133700,11663402230,17100,17110,17110,17100,943
|
|
20241008,133600,11647275570,17100,17110,17120,17100,1434
|
|
20241008,133500,11622736610,17110,17100,17120,17100,5168
|
|
20241008,133400,11534318070,17110,17100,17110,17090,5323
|
|
20241008,133300,11443284700,17090,17080,17100,17080,9700
|
|
20241008,133200,11277489310,17080,17070,17080,17070,764
|
|
20241008,133100,11264445620,17080,17080,17080,17070,2192
|
|
20241008,133000,11227023920,17080,17080,17080,17070,1264
|
|
20241008,132900,11205434840,17080,17070,17080,17060,1352
|
|
20241008,132800,11182354660,17080,17070,17080,17060,5209
|
|
20241008,132700,11093443530,17070,17060,17070,17060,3576
|
|
20241008,132600,11032436170,17060,17060,17060,17050,997
|
|
20241008,132500,11015428100,17060,17060,17060,17050,1533
|
|
20241008,132400,10989275130,17060,17060,17060,17050,2677
|
|
20241008,132300,10943605680,17060,17060,17060,17050,1322
|
|
20241008,132200,10921064000,17050,17050,17050,17040,1069
|
|
20241008,132100,10902837730,17050,17050,17050,17050,973
|
|
20241008,132000,10886248080,17050,17050,17050,17040,906
|
|
20241008,131900,10870806440,17050,17050,17050,17040,1062
|
|
20241008,131800,10852699930,17050,17040,17050,17040,833
|
|
20241008,131700,10838503830,17040,17040,17040,17030,1282
|
|
20241008,131600,10816670590,17030,17040,17040,17030,650
|
|
20241008,131500,10805598440,17040,17030,17040,17030,346
|
|
20241008,131400,10799703630,17040,17040,17050,17040,3721
|
|
20241008,131300,10736295490,17050,17050,17050,17040,1083
|
|
20241008,131200,10717831290,17050,17050,17050,17040,146
|
|
20241008,131100,10715342180,17050,17050,17050,17030,1207
|
|
20241008,131000,10694780080,17050,17050,17050,17040,1026
|
|
20241008,130900,10677295420,17050,17050,17050,17040,484
|
|
20241008,130800,10669043420,17040,17050,17050,17040,3896
|
|
20241008,130700,10602639820,17040,17050,17050,17040,61
|
|
20241008,130600,10601599810,17050,17050,17060,17040,3130
|
|
20241008,130500,10548233040,17060,17050,17060,17050,1990
|
|
20241008,130400,10514292100,17060,17050,17060,17050,1764
|
|
20241008,130300,10484214630,17040,17050,17050,17040,333
|
|
20241008,130200,10478538530,17050,17040,17050,17030,2555
|
|
20241008,130100,10435008900,17040,17040,17040,17030,419
|
|
20241008,130000,10427869200,17040,17040,17040,17040,182
|
|
20241008,125900,10424767920,17030,17040,17040,17030,1004
|
|
20241008,125800,10407659940,17040,17030,17040,17030,120
|
|
20241008,125700,10405615210,17040,17040,17040,17030,421
|
|
20241008,125600,10398443930,17030,17040,17050,17030,1400
|
|
20241008,125500,10374584670,17030,17030,17040,17030,534
|
|
20241008,125400,10365490210,17030,17030,17030,17020,211
|
|
20241008,125300,10361896960,17020,17020,17030,17020,2797
|
|
20241008,125200,10314280450,17030,17030,17030,17020,1109
|
|
20241008,125100,10295402390,17020,17030,17030,17020,1745
|
|
20241008,125000,10265700240,17030,17030,17030,17020,741
|
|
20241008,124900,10253083060,17020,17050,17050,17020,4357
|
|
20241008,124800,10178885610,17050,17050,17050,17030,1519
|
|
20241008,124700,10153006490,17050,17060,17060,17040,2764
|
|
20241008,124600,10105883920,17060,17050,17060,17040,1126
|
|
20241008,124500,10086681280,17050,17060,17060,17050,264
|
|
20241008,124400,10082179350,17060,17060,17060,17050,245
|
|
20241008,124300,10078001190,17060,17050,17060,17050,688
|
|
20241008,124200,10066264380,17050,17060,17060,17050,358
|
|
20241008,124100,10060159120,17060,17050,17060,17050,257
|
|
20241008,124000,10055775850,17050,17040,17060,17040,3073
|
|
20241008,123900,10003399410,17040,17040,17040,17030,101
|
|
20241008,123800,10001678780,17040,17050,17050,17040,487
|
|
20241008,123700,9993379210,17050,17050,17050,17040,193
|
|
20241008,123600,9990088950,17060,17040,17060,17040,353
|
|
20241008,123500,9984072870,17030,17050,17070,17030,2457
|
|
20241008,123400,9942205910,17070,17050,17070,17040,1760
|
|
20241008,123300,9912205580,17050,17060,17060,17040,1868
|
|
20241008,123200,9880353910,17060,17060,17060,17040,157
|
|
20241008,123100,9877675770,17050,17070,17070,17040,1513
|
|
20241008,123000,9851859350,17070,17070,17070,17070,525
|
|
20241008,122900,9842897600,17070,17070,17070,17050,1931
|
|
20241008,122800,9809951580,17060,17050,17060,17050,899
|
|
20241008,122700,9794615290,17050,17060,17060,17040,2346
|
|
20241008,122600,9754631910,17060,17050,17060,17040,2078
|
|
20241008,122500,9719196350,17050,17040,17050,17030,1572
|
|
20241008,122400,9692402930,17050,17050,17050,17040,115
|
|
20241008,122300,9690442410,17040,17040,17050,17030,2612
|
|
20241008,122200,9645943910,17050,17040,17050,17040,752
|
|
20241008,122100,9633122780,17050,17050,17050,17040,563
|
|
20241008,122000,9623525250,17040,17050,17050,17030,420
|
|
20241008,121900,9616367760,17050,17040,17060,17030,1593
|
|
20241008,121800,9589205470,17040,17030,17040,17030,824
|
|
20241008,121700,9575165800,17040,17070,17070,17030,581
|
|
20241008,121600,9565263000,17060,17040,17070,17040,3162
|
|
20241008,121500,9511322150,17030,17040,17040,17030,754
|
|
20241008,121400,9498474600,17040,17040,17050,17030,770
|
|
20241008,121300,9485353590,17050,17050,17050,17040,303
|
|
20241008,121200,9480187710,17040,17030,17040,17030,511
|
|
20241008,121100,9471480530,17030,17040,17050,17030,1693
|
|
20241008,121000,9442639370,17040,17050,17060,17040,2985
|
|
20241008,120900,9391756040,17070,17050,17070,17050,2026
|
|
20241008,120800,9357195890,17050,17050,17060,17050,850
|
|
20241008,120700,9342695140,17060,17050,17060,17050,419
|
|
20241008,120600,9335549770,17060,17060,17060,17050,993
|
|
20241008,120500,9318610140,17050,17040,17060,17040,664
|
|
20241008,120400,9307286090,17050,17040,17050,17040,326
|
|
20241008,120300,9301729380,17040,17050,17050,17030,275
|
|
20241008,120200,9297043380,17050,17020,17050,17010,1717
|
|
20241008,120100,9267796010,17010,17020,17020,17010,553
|
|
20241008,120000,9258384210,17020,17010,17020,17010,756
|
|
20241008,115900,9245522500,17010,17000,17010,17000,776
|
|
20241008,115800,9232325740,17000,16990,17010,16990,1257
|
|
20241008,115700,9210957510,16990,16990,16990,16980,990
|
|
20241008,115600,9194137500,16990,16990,17000,16980,3301
|
|
20241008,115500,9138055610,16990,16990,17010,16990,1272
|
|
20241008,115400,9116431360,17000,17000,17000,16980,1499
|
|
20241008,115300,9090963140,17000,17000,17000,16990,280
|
|
20241008,115200,9086204270,17000,16990,17000,16980,2371
|
|
20241008,115100,9045920780,16980,16990,16990,16980,575
|
|
20241008,115000,9036153860,16990,16980,16990,16980,15594
|
|
20241008,114900,8771364340,16990,17000,17000,16980,12693
|
|
20241008,114800,8555629480,17000,17010,17010,17000,167
|
|
20241008,114700,8552790380,17010,17010,17030,17000,2072
|
|
20241008,114600,8517545730,17020,17000,17020,17000,1814
|
|
20241008,114500,8486688870,17010,17010,17010,17000,1915
|
|
20241008,114400,8454114850,17000,17010,17010,17000,2789
|
|
20241008,114300,8406687460,17010,17000,17010,17000,2051
|
|
20241008,114200,8371815630,16990,16990,17000,16990,49
|
|
20241008,114100,8370982990,16990,17000,17000,16980,8060
|
|
20241008,114000,8234106720,16990,16990,17000,16990,981
|
|
20241008,113900,8217439260,16990,16990,16990,16990,203
|
|
20241008,113800,8213990290,16990,17000,17000,16990,2353
|
|
20241008,113700,8174009760,17000,16990,17000,16980,1021
|
|
20241008,113600,8156660800,16990,16990,16990,16980,12140
|
|
20241008,113500,7950413600,16990,17000,17000,16990,3273
|
|
20241008,113400,7894785100,17000,17000,17010,17000,2602
|
|
20241008,113300,7850550230,17010,17010,17020,17000,7711
|
|
20241008,113200,7719394560,17020,17020,17020,17010,801
|
|
20241008,113100,7705766280,17020,17020,17020,17010,1182
|
|
20241008,113000,7685658130,17020,17010,17020,17010,250
|
|
20241008,112900,7681405440,17010,17020,17020,17000,22665
|
|
20241008,112800,7295998480,17020,17030,17030,17010,2967
|
|
20241008,112700,7245507000,17030,17030,17040,17020,399
|
|
20241008,112600,7238713940,17030,17040,17040,17020,2599
|
|
20241008,112500,7194452470,17040,17060,17060,17030,568
|
|
20241008,112400,7184771720,17060,17050,17060,17040,397
|
|
20241008,112300,7178001880,17050,17060,17060,17040,1604
|
|
20241008,112200,7150662100,17060,17050,17060,17050,147
|
|
20241008,112100,7148154900,17060,17070,17070,17040,897
|
|
20241008,112000,7132852980,17060,17040,17060,17040,2527
|
|
20241008,111900,7089781990,17040,17040,17040,17030,138
|
|
20241008,111800,7087430950,17040,17030,17040,17030,244
|
|
20241008,111700,7083275270,17040,17040,17040,17030,490
|
|
20241008,111600,7074926180,17060,17020,17060,17010,2148
|
|
20241008,111500,7038353920,17020,17040,17040,17010,4412
|
|
20241008,111400,6963245930,17040,17060,17060,17030,651
|
|
20241008,111300,6952151220,17050,17070,17070,17040,170
|
|
20241008,111200,6949254130,17070,17050,17070,17020,4240
|
|
20241008,111100,6876965880,17050,17030,17050,17030,1197
|
|
20241008,111000,6856558880,17040,17030,17040,17020,757
|
|
20241008,110900,6843668070,17030,17030,17050,17020,1429
|
|
20241008,110800,6819330810,17030,17050,17060,17030,989
|
|
20241008,110700,6802470790,17030,17030,17050,17030,1780
|
|
20241008,110600,6772156450,17020,17030,17030,17020,128
|
|
20241008,110500,6769976860,17030,17030,17030,17020,1044
|
|
20241008,110400,6752199110,17030,17030,17030,17020,640
|
|
20241008,110300,6741305240,17030,17030,17030,17020,208
|
|
20241008,110200,6737764000,17030,17020,17030,17020,200
|
|
20241008,110100,6734358760,17020,17030,17040,17020,2073
|
|
20241008,110000,6699059460,17020,17040,17050,17020,2714
|
|
20241008,105900,6652828940,17040,17060,17070,17040,2887
|
|
20241008,105800,6603612440,17060,17050,17060,17050,901
|
|
20241008,105700,6588246710,17050,17050,17050,17040,645
|
|
20241008,105600,6577250110,17050,17050,17050,17040,1200
|
|
20241008,105500,6556796390,17050,17050,17050,17040,1560
|
|
20241008,105400,6530203460,17050,17050,17050,17050,863
|
|
20241008,105300,6515489310,17050,17080,17080,17040,2973
|
|
20241008,105200,6464791510,17080,17080,17090,17050,2111
|
|
20241008,105100,6428758270,17080,17080,17090,17070,1126
|
|
20241008,105000,6409528550,17080,17080,17080,17070,630
|
|
20241008,104900,6398769350,17090,17080,17090,17080,1805
|
|
20241008,104800,6367924320,17090,17080,17090,17080,4058
|
|
20241008,104700,6298596980,17090,17090,17090,17080,354
|
|
20241008,104600,6292547770,17090,17080,17090,17070,420
|
|
20241008,104500,6285374060,17080,17070,17080,17030,4317
|
|
20241008,104400,6211705170,17080,17070,17080,17070,1518
|
|
20241008,104300,6185788850,17060,17060,17070,17040,2379
|
|
20241008,104200,6145212880,17070,17060,17070,17050,281
|
|
20241008,104100,6140418900,17050,17050,17070,17050,353
|
|
20241008,104000,6134397180,17050,17040,17050,17030,823
|
|
20241008,103900,6120372560,17040,17020,17040,17010,1661
|
|
20241008,103800,6092099660,17020,17010,17020,17000,1073
|
|
20241008,103700,6073847120,17010,17010,17010,17000,1105
|
|
20241008,103600,6055051370,17010,17010,17010,17000,2169
|
|
20241008,103500,6018171030,17010,17020,17030,17000,12358
|
|
20241008,103400,5807932340,17030,17030,17040,17020,4333
|
|
20241008,103300,5734144640,17040,17070,17080,17040,8163
|
|
20241008,103200,5594970380,17080,17080,17080,17060,1484
|
|
20241008,103100,5569638700,17070,17070,17070,17050,1958
|
|
20241008,103000,5536222990,17060,17070,17070,17060,852
|
|
20241008,102900,5521684200,17070,17050,17070,17050,1190
|
|
20241008,102800,5501383520,17060,17070,17070,17050,1493
|
|
20241008,102700,5475912530,17070,17070,17080,17070,490
|
|
20241008,102600,5467545150,17070,17070,17080,17070,385
|
|
20241008,102500,5460973190,17080,17060,17080,17060,1140
|
|
20241008,102400,5441511280,17070,17070,17070,17060,434
|
|
20241008,102300,5434104000,17070,17050,17070,17050,1168
|
|
20241008,102200,5414166560,17070,17060,17070,17060,2159
|
|
20241008,102100,5377333590,17060,17060,17060,17050,743
|
|
20241008,102000,5364658860,17090,17050,17090,17050,2315
|
|
20241008,101900,5325149150,17050,17060,17060,17040,1818
|
|
20241008,101800,5294151230,17080,17050,17080,17040,3506
|
|
20241008,101700,5234369210,17040,17060,17060,17040,4497
|
|
20241008,101600,5157695220,17050,17070,17080,17050,3208
|
|
20241008,101500,5102958640,17080,17080,17080,17060,1413
|
|
20241008,101400,5078828910,17080,17070,17080,17060,3945
|
|
20241008,101300,5011500870,17070,17080,17080,17070,1751
|
|
20241008,101200,4981609180,17080,17080,17080,17070,1308
|
|
20241008,101100,4959279940,17080,17070,17080,17070,1426
|
|
20241008,101000,4934937200,17070,17070,17080,17060,2549
|
|
20241008,100900,4891423050,17070,17040,17070,17040,3379
|
|
20241008,100800,4833804730,17050,17040,17050,17040,572
|
|
20241008,100700,4824057640,17060,17040,17070,17040,4120
|
|
20241008,100600,4753767790,17040,17040,17040,17030,2331
|
|
20241008,100500,4714049280,17040,17050,17050,17040,1982
|
|
20241008,100400,4680274330,17040,17070,17070,17040,4273
|
|
20241008,100300,4607434830,17070,17060,17070,17050,1629
|
|
20241008,100200,4579645280,17060,17050,17060,17040,1564
|
|
20241008,100100,4552973350,17050,17050,17050,17050,1665
|
|
20241008,100000,4524585100,17050,17030,17050,17030,214
|
|
20241008,095900,4520936600,17050,17030,17050,17020,2659
|
|
20241008,095800,4475653940,17030,17030,17030,17020,1602
|
|
20241008,095700,4448376620,17020,17030,17040,17020,2246
|
|
20241008,095600,4410128290,17040,17030,17040,17020,1358
|
|
20241008,095500,4387001220,17020,17040,17050,17020,3057
|
|
20241008,095400,4334961420,17040,17030,17040,17030,468
|
|
20241008,095300,4326987240,17030,17050,17050,17020,4443
|
|
20241008,095200,4251297190,17050,17060,17060,17050,235
|
|
20241008,095100,4247288320,17060,17050,17060,17050,521
|
|
20241008,095000,4238400270,17050,17060,17070,17050,1665
|
|
20241008,094900,4209989930,17060,17050,17060,17050,1226
|
|
20241008,094800,4189078210,17060,17050,17060,17050,252
|
|
20241008,094700,4184780060,17050,17030,17060,17030,1630
|
|
20241008,094600,4157004930,17040,17030,17040,17030,2006
|
|
20241008,094500,4122840210,17020,17020,17040,17020,2598
|
|
20241008,094400,4078596840,17020,17040,17050,17020,1632
|
|
20241008,094300,4050794360,17050,17040,17050,17040,163
|
|
20241008,094200,4048016260,17040,17030,17040,17030,1993
|
|
20241008,094100,4014057920,17030,17040,17040,17030,958
|
|
20241008,094000,3997742250,17040,17030,17040,17030,982
|
|
20241008,093900,3981015800,17040,17040,17060,17030,3890
|
|
20241008,093800,3914719340,17040,17050,17050,17040,1960
|
|
20241008,093700,3881309790,17050,17050,17050,17030,3011
|
|
20241008,093600,3830009000,17050,17050,17060,17050,2156
|
|
20241008,093500,3793247530,17040,17060,17070,17040,2912
|
|
20241008,093400,3743584150,17060,17060,17070,17050,458
|
|
20241008,093300,3735772190,17060,17050,17060,17040,1350
|
|
20241008,093200,3712748090,17050,17050,17060,17040,2573
|
|
20241008,093100,3668878580,17050,17050,17050,17030,2600
|
|
20241008,093000,3624564880,17050,17010,17050,17000,2951
|
|
20241008,092900,3574324050,17010,17000,17010,17000,598
|
|
20241008,092800,3564154510,17000,17000,17010,16990,5938
|
|
20241008,092700,3463221070,17010,17010,17010,17000,3753
|
|
20241008,092600,3399397200,17000,17010,17010,17000,2207
|
|
20241008,092500,3361874290,17010,16990,17010,16980,2010
|
|
20241008,092400,3327700150,16990,16990,17000,16980,7111
|
|
20241008,092300,3206916460,16990,16990,16990,16980,3592
|
|
20241008,092200,3145915820,16980,17010,17010,16980,15661
|
|
20241008,092100,2879741140,17010,17030,17030,17000,16632
|
|
20241008,092000,2596768020,17030,17040,17040,17030,1668
|
|
20241008,091900,2568356100,17040,17050,17080,17030,8707
|
|
20241008,091800,2419946860,17050,17070,17070,17040,10032
|
|
20241008,091700,2248899870,17070,17060,17070,17060,2280
|
|
20241008,091600,2209984110,17060,17070,17080,17050,5279
|
|
20241008,091500,2119910910,17070,17100,17110,17070,6862
|
|
20241008,091400,2002604490,17100,17150,17160,17100,12688
|
|
20241008,091300,1785222520,17150,17120,17150,17120,8379
|
|
20241008,091200,1641642830,17120,17090,17130,17090,8682
|
|
20241008,091100,1493095110,17090,17090,17100,17080,1939
|
|
20241008,091000,1459948100,17090,17070,17110,17070,7245
|
|
20241008,090900,1336169510,17080,17070,17080,17060,2531
|
|
20241008,090800,1292956430,17070,17100,17110,17070,4108
|
|
20241008,090700,1222764710,17100,17050,17110,17040,5690
|
|
20241008,090600,1125626900,17050,17080,17080,17040,4416
|
|
20241008,090500,1050304250,17050,17080,17100,17050,4789
|
|
20241008,090400,968543300,17080,17070,17120,17050,10097
|
|
20241008,090300,795908810,17070,17040,17070,17030,4344
|
|
20241008,090200,721855180,17030,17050,17070,17020,4699
|
|
20241008,090100,641780950,17080,17090,17100,17040,12240
|
|
20241008,090000,432824120,17090,16960,17100,16960,24797
|