599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185600,17065011710,17240,17240,17240,17240,85853
|
|
20241014,185500,17065011710,17240,17240,17240,17240,0
|
|
20241014,185400,17065011710,17240,17240,17240,17240,0
|
|
20241014,185300,17065011710,17240,17240,17240,17240,0
|
|
20241014,185200,17065011710,17240,17240,17240,17240,0
|
|
20241014,185100,17065011710,17240,17240,17240,17240,0
|
|
20241014,185000,17065011710,17240,17240,17240,17240,0
|
|
20241014,184900,17065011710,17240,17240,17240,17240,0
|
|
20241014,184800,17065011710,17240,17240,17240,17240,0
|
|
20241014,184700,17065011710,17240,17240,17240,17240,0
|
|
20241014,184600,17065011710,17240,17240,17240,17240,0
|
|
20241014,184500,17065011710,17240,17240,17240,17240,0
|
|
20241014,184400,17065011710,17240,17240,17240,17240,0
|
|
20241014,184300,17065011710,17240,17240,17240,17240,0
|
|
20241014,184200,17065011710,17240,17240,17240,17240,0
|
|
20241014,184100,17065011710,17240,17240,17240,17240,0
|
|
20241014,184000,17065011710,17240,17240,17240,17240,0
|
|
20241014,183900,17065011710,17240,17240,17240,17240,0
|
|
20241014,183800,17065011710,17240,17240,17240,17240,0
|
|
20241014,183700,17065011710,17240,17240,17240,17240,0
|
|
20241014,183600,17065011710,17240,17240,17240,17240,0
|
|
20241014,183500,17065011710,17240,17240,17240,17240,0
|
|
20241014,183400,17065011710,17240,17240,17240,17240,0
|
|
20241014,183300,17065011710,17240,17240,17240,17240,0
|
|
20241014,183200,17065011710,17240,17240,17240,17240,0
|
|
20241014,183100,17065011710,17240,17240,17240,17240,0
|
|
20241014,183000,17065011710,17240,17240,17240,17240,0
|
|
20241014,182900,17065011710,17240,17240,17240,17240,0
|
|
20241014,182800,17065011710,17240,17240,17240,17240,0
|
|
20241014,182700,17065011710,17240,17240,17240,17240,0
|
|
20241014,182600,17065011710,17240,17240,17240,17240,85853
|
|
20241014,182500,17065011710,17240,17240,17240,17240,0
|
|
20241014,182400,17065011710,17240,17240,17240,17240,0
|
|
20241014,182300,17065011710,17240,17240,17240,17240,0
|
|
20241014,182200,17065011710,17240,17240,17240,17240,0
|
|
20241014,182100,17065011710,17240,17240,17240,17240,0
|
|
20241014,182000,17065011710,17240,17240,17240,17240,0
|
|
20241014,181900,17065011710,17240,17240,17240,17240,0
|
|
20241014,181800,17065011710,17240,17240,17240,17240,0
|
|
20241014,181700,17065011710,17240,17240,17240,17240,0
|
|
20241014,181600,17065011710,17240,17240,17240,17240,0
|
|
20241014,181500,17065011710,17240,17240,17240,17240,0
|
|
20241014,181400,17065011710,17240,17240,17240,17240,0
|
|
20241014,181300,17065011710,17240,17240,17240,17240,0
|
|
20241014,181200,17065011710,17240,17240,17240,17240,0
|
|
20241014,181100,17065011710,17240,17240,17240,17240,0
|
|
20241014,181000,17065011710,17240,17240,17240,17240,0
|
|
20241014,180900,17065011710,17240,17240,17240,17240,0
|
|
20241014,180800,17065011710,17240,17240,17240,17240,0
|
|
20241014,180700,17065011710,17240,17240,17240,17240,0
|
|
20241014,180600,17065011710,17240,17240,17240,17240,0
|
|
20241014,180500,17065011710,17240,17240,17240,17240,0
|
|
20241014,180400,17065011710,17240,17240,17240,17240,0
|
|
20241014,180300,17065011710,17240,17240,17240,17240,0
|
|
20241014,180200,17065011710,17240,17240,17240,17240,0
|
|
20241014,180100,17065011710,17240,17240,17240,17240,0
|
|
20241014,180000,17065011710,17240,17240,17240,17240,0
|
|
20241014,175900,17065011710,17240,17240,17240,17240,0
|
|
20241014,175800,17065011710,17240,17240,17240,17240,0
|
|
20241014,175700,17065011710,17240,17240,17240,17240,0
|
|
20241014,175600,17065011710,17240,17240,17240,17240,85853
|
|
20241014,175500,17065011710,17240,17240,17240,17240,0
|
|
20241014,175400,17065011710,17240,17240,17240,17240,0
|
|
20241014,175300,17065011710,17240,17240,17240,17240,0
|
|
20241014,175200,17065011710,17240,17240,17240,17240,0
|
|
20241014,175100,17065011710,17240,17240,17240,17240,0
|
|
20241014,175000,17065011710,17240,17240,17240,17240,0
|
|
20241014,174900,17065011710,17240,17240,17240,17240,0
|
|
20241014,174800,17065011710,17240,17240,17240,17240,0
|
|
20241014,174700,17065011710,17240,17240,17240,17240,0
|
|
20241014,174600,17065011710,17240,17240,17240,17240,0
|
|
20241014,174500,17065011710,17240,17240,17240,17240,0
|
|
20241014,174400,17065011710,17240,17240,17240,17240,0
|
|
20241014,174300,17065011710,17240,17240,17240,17240,0
|
|
20241014,174200,17065011710,17240,17240,17240,17240,0
|
|
20241014,174100,17065011710,17240,17240,17240,17240,0
|
|
20241014,174000,17065011710,17240,17240,17240,17240,0
|
|
20241014,173900,17065011710,17240,17240,17240,17240,0
|
|
20241014,173800,17065011710,17240,17240,17240,17240,0
|
|
20241014,173700,17065011710,17240,17240,17240,17240,0
|
|
20241014,173600,17065011710,17240,17240,17240,17240,0
|
|
20241014,173500,17065011710,17240,17240,17240,17240,0
|
|
20241014,173400,17065011710,17240,17240,17240,17240,0
|
|
20241014,173300,17065011710,17240,17240,17240,17240,0
|
|
20241014,173200,17065011710,17240,17240,17240,17240,0
|
|
20241014,173100,17065011710,17240,17240,17240,17240,0
|
|
20241014,173000,17065011710,17240,17240,17240,17240,0
|
|
20241014,172900,17065011710,17240,17240,17240,17240,0
|
|
20241014,172800,17065011710,17240,17240,17240,17240,0
|
|
20241014,172700,17065011710,17240,17240,17240,17240,0
|
|
20241014,172600,17065011710,17240,17240,17240,17240,85853
|
|
20241014,172500,17065011710,17240,17240,17240,17240,0
|
|
20241014,172400,17065011710,17240,17240,17240,17240,0
|
|
20241014,172300,17065011710,17240,17240,17240,17240,0
|
|
20241014,172200,17065011710,17240,17240,17240,17240,0
|
|
20241014,172100,17065011710,17240,17240,17240,17240,0
|
|
20241014,172000,17065011710,17240,17240,17240,17240,0
|
|
20241014,171900,17065011710,17240,17240,17240,17240,0
|
|
20241014,171800,17065011710,17240,17240,17240,17240,0
|
|
20241014,171700,17065011710,17240,17240,17240,17240,0
|
|
20241014,171600,17065011710,17240,17240,17240,17240,0
|
|
20241014,171500,17065011710,17240,17240,17240,17240,0
|
|
20241014,171400,17065011710,17240,17240,17240,17240,0
|
|
20241014,171300,17065011710,17240,17240,17240,17240,0
|
|
20241014,171200,17065011710,17240,17240,17240,17240,0
|
|
20241014,171100,17065011710,17240,17240,17240,17240,0
|
|
20241014,171000,17065011710,17240,17240,17240,17240,0
|
|
20241014,170900,17065011710,17240,17240,17240,17240,0
|
|
20241014,170800,17065011710,17240,17240,17240,17240,0
|
|
20241014,170700,17065011710,17240,17240,17240,17240,0
|
|
20241014,170600,17065011710,17240,17240,17240,17240,0
|
|
20241014,170500,17065011710,17240,17240,17240,17240,0
|
|
20241014,170400,17065011710,17240,17240,17240,17240,0
|
|
20241014,170300,17065011710,17240,17240,17240,17240,0
|
|
20241014,170200,17065011710,17240,17240,17240,17240,0
|
|
20241014,170100,17065011710,17240,17240,17240,17240,0
|
|
20241014,170000,17065011710,17240,17240,17240,17240,0
|
|
20241014,165900,17065011710,17240,17240,17240,17240,0
|
|
20241014,165800,17065011710,17240,17240,17240,17240,0
|
|
20241014,165700,17065011710,17240,17240,17240,17240,0
|
|
20241014,165600,17065011710,17240,17240,17240,17240,85853
|
|
20241014,165500,17065011710,17240,17240,17240,17240,0
|
|
20241014,165400,17065011710,17240,17240,17240,17240,0
|
|
20241014,165300,17065011710,17240,17240,17240,17240,0
|
|
20241014,165200,17065011710,17240,17240,17240,17240,0
|
|
20241014,165100,17065011710,17240,17240,17240,17240,0
|
|
20241014,165000,17065011710,17240,17240,17240,17240,0
|
|
20241014,164900,17065011710,17240,17240,17240,17240,0
|
|
20241014,164800,17065011710,17240,17240,17240,17240,0
|
|
20241014,164700,17065011710,17240,17240,17240,17240,0
|
|
20241014,164600,17065011710,17240,17240,17240,17240,0
|
|
20241014,164500,17065011710,17240,17240,17240,17240,0
|
|
20241014,164400,17065011710,17240,17240,17240,17240,0
|
|
20241014,164300,17065011710,17240,17240,17240,17240,0
|
|
20241014,164200,17065011710,17240,17240,17240,17240,0
|
|
20241014,164100,17065011710,17240,17240,17240,17240,0
|
|
20241014,164000,17065011710,17240,17240,17240,17240,0
|
|
20241014,163900,17065011710,17240,17240,17240,17240,0
|
|
20241014,163800,17065011710,17240,17240,17240,17240,0
|
|
20241014,163700,17065011710,17240,17240,17240,17240,0
|
|
20241014,163600,17065011710,17240,17240,17240,17240,0
|
|
20241014,163500,17065011710,17240,17240,17240,17240,0
|
|
20241014,163400,17065011710,17240,17240,17240,17240,0
|
|
20241014,163300,17065011710,17240,17240,17240,17240,0
|
|
20241014,163200,17065011710,17240,17240,17240,17240,0
|
|
20241014,163100,17065011710,17240,17240,17240,17240,0
|
|
20241014,163000,17065011710,17240,17240,17240,17240,0
|
|
20241014,162900,17065011710,17240,17240,17240,17240,0
|
|
20241014,162800,17065011710,17240,17240,17240,17240,0
|
|
20241014,162700,17065011710,17240,17240,17240,17240,0
|
|
20241014,162600,17065011710,17240,17240,17240,17240,85853
|
|
20241014,162500,17065011710,17240,17240,17240,17240,0
|
|
20241014,162400,17065011710,17240,17240,17240,17240,0
|
|
20241014,162300,17065011710,17240,17240,17240,17240,0
|
|
20241014,162200,17065011710,17240,17240,17240,17240,0
|
|
20241014,162100,17065011710,17240,17240,17240,17240,0
|
|
20241014,162000,17065011710,17240,17240,17240,17240,0
|
|
20241014,161900,17065011710,17240,17240,17240,17240,0
|
|
20241014,161800,17065011710,17240,17240,17240,17240,0
|
|
20241014,161700,17065011710,17240,17240,17240,17240,0
|
|
20241014,161600,17065011710,17240,17240,17240,17240,0
|
|
20241014,161500,17065011710,17240,17240,17240,17240,0
|
|
20241014,161400,17065011710,17240,17240,17240,17240,0
|
|
20241014,161300,17065011710,17240,17240,17240,17240,0
|
|
20241014,161200,17065011710,17240,17240,17240,17240,0
|
|
20241014,161100,17065011710,17240,17240,17240,17240,0
|
|
20241014,161000,17065011710,17240,17240,17240,17240,0
|
|
20241014,160900,17065011710,17240,17240,17240,17240,0
|
|
20241014,160800,17065011710,17240,17240,17240,17240,0
|
|
20241014,160700,17065011710,17240,17240,17240,17240,0
|
|
20241014,160600,17065011710,17240,17240,17240,17240,0
|
|
20241014,160500,17065011710,17240,17240,17240,17240,0
|
|
20241014,160400,17065011710,17240,17240,17240,17240,0
|
|
20241014,160300,17065011710,17240,17240,17240,17240,0
|
|
20241014,160200,17065011710,17240,17240,17240,17240,0
|
|
20241014,160100,17065011710,17240,17240,17240,17240,0
|
|
20241014,160000,17065011710,17240,17240,17240,17240,0
|
|
20241014,155900,17065011710,17240,17240,17240,17240,0
|
|
20241014,155800,17065011710,17240,17240,17240,17240,0
|
|
20241014,155700,17065011710,17240,17240,17240,17240,0
|
|
20241014,155600,17065011710,17240,17240,17240,17240,85853
|
|
20241014,155500,17065011710,17240,17240,17240,17240,0
|
|
20241014,155400,17065011710,17240,17240,17240,17240,0
|
|
20241014,155300,17065011710,17240,17240,17240,17240,0
|
|
20241014,155200,17065011710,17240,17240,17240,17240,0
|
|
20241014,155100,17065011710,17240,17240,17240,17240,0
|
|
20241014,155000,17065011710,17240,17240,17240,17240,0
|
|
20241014,154900,17065011710,17240,17240,17240,17240,0
|
|
20241014,154800,17065011710,17240,17240,17240,17240,0
|
|
20241014,154700,17065011710,17240,17240,17240,17240,0
|
|
20241014,154600,17065011710,17240,17240,17240,17240,0
|
|
20241014,154500,17065011710,17240,17240,17240,17240,0
|
|
20241014,154400,17065011710,17240,17240,17240,17240,0
|
|
20241014,154300,17065011710,17240,17240,17240,17240,0
|
|
20241014,154200,17065011710,17240,17240,17240,17240,0
|
|
20241014,154100,17065011710,17240,17240,17240,17240,0
|
|
20241014,154000,17065011710,17240,17240,17240,17240,0
|
|
20241014,153900,17065011710,17240,17240,17240,17240,0
|
|
20241014,153800,17065011710,17240,17240,17240,17240,0
|
|
20241014,153700,17065011710,17240,17240,17240,17240,0
|
|
20241014,153600,17065011710,17240,17240,17240,17240,0
|
|
20241014,153500,17065011710,17240,17240,17240,17240,0
|
|
20241014,153400,17065011710,17240,17240,17240,17240,0
|
|
20241014,153300,17065011710,17240,17240,17240,17240,0
|
|
20241014,153200,17065011710,17240,17240,17240,17240,0
|
|
20241014,153100,17065011710,17240,17240,17240,17240,0
|
|
20241014,153000,17065011710,17240,17240,17240,17240,85853
|
|
20241014,152900,15584905990,17240,17240,17240,17240,0
|
|
20241014,152800,15584905990,17240,17240,17240,17240,0
|
|
20241014,152700,15584905990,17240,17240,17240,17240,0
|
|
20241014,152600,15584905990,17240,17240,17240,17240,0
|
|
20241014,152500,15584905990,17240,17240,17240,17240,0
|
|
20241014,152400,15584905990,17240,17240,17240,17240,0
|
|
20241014,152300,15584905990,17240,17240,17240,17240,0
|
|
20241014,152200,15584905990,17240,17240,17240,17240,0
|
|
20241014,152100,15584905990,17240,17240,17240,17240,0
|
|
20241014,152000,15584905990,17240,17240,17240,17240,0
|
|
20241014,151900,15584905990,17240,17230,17240,17230,4894
|
|
20241014,151800,15500541570,17230,17230,17230,17220,4805
|
|
20241014,151700,15417751730,17220,17220,17230,17220,1765
|
|
20241014,151600,15387343850,17220,17220,17230,17220,2979
|
|
20241014,151500,15336029010,17210,17210,17220,17210,2674
|
|
20241014,151400,15289995350,17210,17220,17220,17210,2168
|
|
20241014,151300,15252671660,17210,17210,17210,17200,2320
|
|
20241014,151200,15212750610,17210,17200,17210,17200,3681
|
|
20241014,151100,15149435360,17200,17210,17220,17200,2611
|
|
20241014,151000,15104499030,17220,17220,17220,17210,1343
|
|
20241014,150900,15081374510,17230,17230,17230,17220,2359
|
|
20241014,150800,15040741730,17230,17210,17230,17210,3002
|
|
20241014,150700,14989049080,17220,17210,17220,17210,692
|
|
20241014,150600,14977139190,17210,17210,17220,17210,2024
|
|
20241014,150500,14942299530,17210,17220,17220,17210,2744
|
|
20241014,150400,14895071400,17220,17210,17220,17210,3271
|
|
20241014,150300,14838746800,17220,17220,17220,17210,1382
|
|
20241014,150200,14814950940,17220,17220,17220,17210,3081
|
|
20241014,150100,14761896640,17220,17230,17230,17210,5327
|
|
20241014,150000,14670135870,17230,17220,17230,17210,3141
|
|
20241014,145900,14616032460,17220,17220,17230,17210,5907
|
|
20241014,145800,14514314840,17210,17210,17220,17210,349
|
|
20241014,145700,14508307630,17210,17210,17220,17210,1696
|
|
20241014,145600,14479109150,17220,17200,17220,17200,2209
|
|
20241014,145500,14441090110,17190,17200,17210,17190,2225
|
|
20241014,145400,14402811400,17200,17190,17200,17190,3183
|
|
20241014,145300,14348084480,17190,17200,17200,17190,340
|
|
20241014,145200,14342238280,17190,17210,17210,17190,3677
|
|
20241014,145100,14279011120,17200,17200,17210,17190,2529
|
|
20241014,145000,14235502030,17190,17200,17200,17190,2672
|
|
20241014,144900,14189545710,17200,17200,17200,17190,366
|
|
20241014,144800,14183251960,17190,17200,17200,17190,740
|
|
20241014,144700,14170525510,17190,17200,17200,17190,229
|
|
20241014,144600,14166588340,17190,17190,17200,17190,401
|
|
20241014,144500,14159694580,17190,17180,17200,17180,1536
|
|
20241014,144400,14133299080,17170,17180,17190,17170,1525
|
|
20241014,144300,14107099950,17180,17180,17200,17160,1676
|
|
20241014,144200,14078305440,17170,17190,17210,17150,11135
|
|
20241014,144100,13886990390,17190,17200,17200,17190,570
|
|
20241014,144000,13877188320,17190,17200,17210,17190,2374
|
|
20241014,143900,13836361520,17210,17210,17210,17200,1377
|
|
20241014,143800,13812676320,17200,17190,17200,17190,4589
|
|
20241014,143700,13733762360,17190,17200,17200,17190,1802
|
|
20241014,143600,13702776540,17200,17200,17200,17190,576
|
|
20241014,143500,13692872140,17200,17200,17200,17190,1431
|
|
20241014,143400,13668263780,17190,17190,17200,17190,448
|
|
20241014,143300,13660561920,17190,17190,17200,17190,613
|
|
20241014,143200,13650023630,17190,17200,17200,17190,1210
|
|
20241014,143100,13629216350,17190,17200,17200,17190,573
|
|
20241014,143000,13619365080,17190,17190,17200,17180,1353
|
|
20241014,142900,13596102420,17190,17190,17200,17190,3152
|
|
20241014,142800,13541914790,17190,17190,17200,17190,652
|
|
20241014,142700,13530703800,17190,17190,17200,17190,305
|
|
20241014,142600,13525460270,17190,17200,17200,17180,1453
|
|
20241014,142500,13500479650,17190,17190,17200,17190,1126
|
|
20241014,142400,13481123120,17200,17190,17200,17190,932
|
|
20241014,142300,13465101360,17190,17200,17200,17190,620
|
|
20241014,142200,13454439480,17200,17200,17210,17190,5869
|
|
20241014,142100,13353541170,17210,17200,17210,17200,623
|
|
20241014,142000,13342824720,17200,17210,17220,17200,1104
|
|
20241014,141900,13323825140,17200,17220,17220,17190,3379
|
|
20241014,141800,13265692430,17210,17230,17230,17210,3582
|
|
20241014,141700,13204016120,17220,17230,17240,17220,1962
|
|
20241014,141600,13170209840,17220,17230,17240,17220,4438
|
|
20241014,141500,13093737360,17240,17220,17240,17220,1821
|
|
20241014,141400,13062362770,17220,17230,17230,17220,780
|
|
20241014,141300,13048929620,17230,17220,17230,17210,1658
|
|
20241014,141200,13020367730,17220,17220,17230,17220,1104
|
|
20241014,141100,13001356160,17230,17240,17240,17220,807
|
|
20241014,141000,12987452490,17230,17220,17240,17220,2185
|
|
20241014,140900,12949806710,17220,17210,17230,17200,3690
|
|
20241014,140800,12886300250,17200,17210,17210,17200,2585
|
|
20241014,140700,12841835420,17210,17220,17230,17210,2056
|
|
20241014,140600,12806430170,17220,17240,17250,17220,3974
|
|
20241014,140500,12737937360,17240,17230,17240,17230,2278
|
|
20241014,140400,12698668740,17230,17240,17240,17230,1062
|
|
20241014,140300,12680362320,17240,17240,17260,17240,6926
|
|
20241014,140200,12560905290,17240,17220,17250,17220,17117
|
|
20241014,140100,12265967860,17210,17210,17220,17200,2836
|
|
20241014,140000,12217155710,17200,17210,17220,17200,2666
|
|
20241014,135900,12171272470,17220,17200,17220,17200,3429
|
|
20241014,135800,12112274140,17200,17200,17210,17200,2579
|
|
20241014,135700,12067906730,17210,17190,17220,17190,16118
|
|
20241014,135600,11790650730,17190,17180,17190,17180,1859
|
|
20241014,135500,11758695040,17190,17190,17200,17180,5995
|
|
20241014,135400,11655639900,17190,17180,17200,17180,6593
|
|
20241014,135300,11542306870,17190,17170,17190,17160,10728
|
|
20241014,135200,11358023020,17170,17160,17170,17150,1849
|
|
20241014,135100,11326298030,17160,17150,17170,17150,1972
|
|
20241014,135000,11292469950,17150,17140,17150,17130,1716
|
|
20241014,134900,11263049850,17130,17150,17150,17130,2689
|
|
20241014,134800,11216974670,17150,17140,17150,17130,782
|
|
20241014,134700,11203570680,17130,17140,17140,17130,728
|
|
20241014,134600,11191096330,17130,17130,17140,17130,1139
|
|
20241014,134500,11171577410,17140,17140,17150,17130,1965
|
|
20241014,134400,11137907680,17150,17170,17170,17140,2193
|
|
20241014,134300,11100292870,17170,17190,17200,17150,7784
|
|
20241014,134200,10966569540,17190,17130,17190,17130,104425
|
|
20241014,134100,9175569350,17140,17140,17140,17130,569
|
|
20241014,134000,9165819650,17140,17130,17140,17130,1320
|
|
20241014,133900,9143199930,17140,17140,17140,17130,3722
|
|
20241014,133800,9079406290,17140,17130,17140,17130,438
|
|
20241014,133700,9071902490,17140,17130,17140,17120,11811
|
|
20241014,133600,8869585370,17120,17120,17130,17110,6783
|
|
20241014,133500,8753469730,17110,17120,17120,17110,991
|
|
20241014,133400,8736509530,17110,17070,17120,17070,25504
|
|
20241014,133300,8300476070,17080,17070,17080,17070,2228
|
|
20241014,133200,8262422680,17070,17060,17080,17050,6630
|
|
20241014,133100,8149240060,17060,17060,17060,17050,2088
|
|
20241014,133000,8113619740,17050,17050,17060,17050,484
|
|
20241014,132900,8105364730,17050,17060,17060,17050,335
|
|
20241014,132800,8099651560,17050,17060,17060,17050,899
|
|
20241014,132700,8084315380,17060,17060,17060,17050,220
|
|
20241014,132600,8080563680,17060,17050,17060,17050,356
|
|
20241014,132500,8074492600,17050,17060,17070,17050,2377
|
|
20241014,132400,8033927390,17060,17070,17070,17060,658
|
|
20241014,132300,8022701880,17060,17070,17070,17060,330
|
|
20241014,132200,8017071730,17060,17070,17070,17060,647
|
|
20241014,132100,8006032180,17070,17060,17070,17050,1601
|
|
20241014,132000,7978717660,17060,17060,17070,17060,556
|
|
20241014,131900,7969232120,17060,17060,17070,17060,434
|
|
20241014,131800,7961827650,17060,17060,17070,17060,100
|
|
20241014,131700,7960121350,17060,17060,17070,17060,1378
|
|
20241014,131600,7936612220,17060,17060,17070,17060,486
|
|
20241014,131500,7928318660,17060,17060,17070,17060,785
|
|
20241014,131400,7914920820,17060,17060,17070,17060,422
|
|
20241014,131300,7907721340,17060,17070,17070,17060,282
|
|
20241014,131200,7902910120,17060,17060,17070,17060,382
|
|
20241014,131100,7896392680,17060,17060,17070,17060,388
|
|
20241014,131000,7889772100,17060,17060,17070,17060,970
|
|
20241014,130900,7873216360,17060,17060,17070,17060,532
|
|
20241014,130800,7864140420,17060,17070,17070,17060,543
|
|
20241014,130700,7854876670,17070,17070,17070,17060,1401
|
|
20241014,130600,7830962030,17070,17080,17080,17070,568
|
|
20241014,130500,7821263320,17070,17080,17080,17070,433
|
|
20241014,130400,7813869340,17080,17070,17080,17070,320
|
|
20241014,130300,7808405550,17070,17070,17080,17070,590
|
|
20241014,130200,7798330120,17080,17070,17080,17070,561
|
|
20241014,130100,7788752760,17070,17070,17080,17070,745
|
|
20241014,130000,7776035250,17070,17070,17080,17070,1030
|
|
20241014,125900,7758451650,17080,17070,17080,17070,244
|
|
20241014,125800,7754285740,17070,17070,17080,17070,395
|
|
20241014,125700,7747542070,17070,17070,17080,17040,2353
|
|
20241014,125600,7707404390,17080,17060,17080,17050,2785
|
|
20241014,125500,7659883380,17060,17060,17070,17060,734
|
|
20241014,125400,7647357770,17070,17070,17070,17060,162
|
|
20241014,125300,7644593750,17070,17060,17070,17060,457
|
|
20241014,125200,7636795240,17060,17070,17070,17050,2243
|
|
20241014,125100,7598508900,17070,17060,17070,17060,3595
|
|
20241014,125000,7537151490,17060,17060,17060,17060,279
|
|
20241014,124900,7532391750,17070,17070,17070,17050,1108
|
|
20241014,124800,7513480740,17070,17070,17070,17050,1239
|
|
20241014,124700,7492338790,17060,17060,17070,17060,852
|
|
20241014,124600,7477803350,17060,17060,17070,17060,334
|
|
20241014,124500,7472105150,17060,17070,17070,17060,813
|
|
20241014,124400,7458234140,17070,17060,17070,17050,1786
|
|
20241014,124300,7427767240,17060,17060,17070,17050,2906
|
|
20241014,124200,7378190900,17060,17060,17070,17060,1434
|
|
20241014,124100,7353725500,17060,17070,17070,17060,286
|
|
20241014,124000,7348846100,17060,17070,17080,17060,877
|
|
20241014,123900,7333879140,17070,17070,17080,17070,1142
|
|
20241014,123800,7314380200,17070,17060,17080,17060,1388
|
|
20241014,123700,7290683980,17060,17060,17060,17060,480
|
|
20241014,123600,7282495180,17060,17060,17070,17060,739
|
|
20241014,123500,7269883200,17060,17060,17070,17060,907
|
|
20241014,123400,7254403420,17060,17070,17080,17050,559
|
|
20241014,123300,7244864250,17070,17070,17080,17060,871
|
|
20241014,123200,7229994310,17070,17070,17080,17050,1471
|
|
20241014,123100,7204888120,17080,17070,17080,17070,1064
|
|
20241014,123000,7186720440,17070,17070,17080,17070,1387
|
|
20241014,122900,7163043730,17060,17060,17070,17060,310
|
|
20241014,122800,7157754680,17060,17070,17070,17060,574
|
|
20241014,122700,7147958780,17060,17060,17070,17050,1294
|
|
20241014,122600,7125879240,17060,17060,17060,17060,1073
|
|
20241014,122500,7107573860,17060,17060,17070,17060,597
|
|
20241014,122400,7097388760,17060,17060,17070,17060,306
|
|
20241014,122300,7092167970,17060,17060,17070,17060,1137
|
|
20241014,122200,7072764460,17060,17060,17070,17060,1954
|
|
20241014,122100,7039426730,17070,17060,17070,17060,961
|
|
20241014,122000,7023026050,17060,17070,17070,17060,4115
|
|
20241014,121900,6952783870,17070,17060,17070,17060,561
|
|
20241014,121800,6943209960,17060,17070,17070,17060,344
|
|
20241014,121700,6937338980,17070,17060,17080,17060,461
|
|
20241014,121600,6929470360,17060,17060,17070,17060,545
|
|
20241014,121500,6920170760,17070,17070,17070,17060,560
|
|
20241014,121400,6910613020,17070,17060,17070,17060,2005
|
|
20241014,121300,6876390380,17060,17080,17080,17060,1612
|
|
20241014,121200,6848874610,17070,17050,17070,17050,7129
|
|
20241014,121100,6727205070,17050,17050,17060,17050,408
|
|
20241014,121000,6720248570,17060,17060,17060,17050,205
|
|
20241014,120900,6716752810,17050,17050,17060,17050,5079
|
|
20241014,120800,6630118800,17050,17040,17050,17040,3176
|
|
20241014,120700,6575971140,17040,17030,17050,17030,1777
|
|
20241014,120600,6545694870,17030,17030,17040,17030,748
|
|
20241014,120500,6532952630,17030,17030,17040,17030,824
|
|
20241014,120400,6518918820,17030,17040,17040,17030,310
|
|
20241014,120300,6513638450,17030,17030,17040,17030,863
|
|
20241014,120200,6498937320,17030,17030,17040,17030,264
|
|
20241014,120100,6494441190,17030,17040,17040,17030,1698
|
|
20241014,120000,6465510370,17030,17020,17040,17020,654
|
|
20241014,115900,6454370670,17030,17030,17040,17020,668
|
|
20241014,115800,6442994960,17030,17030,17040,17030,513
|
|
20241014,115700,6434258560,17040,17030,17040,17030,1062
|
|
20241014,115600,6416171020,17030,17040,17040,17030,2004
|
|
20241014,115500,6382042610,17040,17040,17040,17030,542
|
|
20241014,115400,6372811260,17040,17010,17040,17010,9907
|
|
20241014,115300,6204099690,17010,17010,17030,17010,435
|
|
20241014,115200,6196697790,17020,17020,17020,17010,1014
|
|
20241014,115100,6179439570,17020,17020,17030,17020,383
|
|
20241014,115000,6172920740,17010,17010,17020,17010,560
|
|
20241014,114900,6163394940,17010,17030,17030,17010,883
|
|
20241014,114800,6148366480,17030,17030,17030,17030,252
|
|
20241014,114700,6144074920,17030,17030,17040,17020,781
|
|
20241014,114600,6130774710,17040,17030,17040,17030,258
|
|
20241014,114500,6126379780,17040,17040,17050,17030,1131
|
|
20241014,114400,6107110540,17040,17040,17050,17040,5261
|
|
20241014,114300,6017415160,17040,17030,17050,17030,4069
|
|
20241014,114200,5948082360,17040,17040,17040,17030,611
|
|
20241014,114100,5937675210,17030,17020,17040,17020,2166
|
|
20241014,114000,5900785180,17030,17020,17030,17020,539
|
|
20241014,113900,5891610590,17020,17020,17030,17020,439
|
|
20241014,113800,5884138200,17030,17010,17030,17010,793
|
|
20241014,113700,5870642070,17010,17010,17020,17010,1287
|
|
20241014,113600,5848743070,17010,17010,17020,17010,422
|
|
20241014,113500,5841561320,17010,17010,17030,17010,339
|
|
20241014,113400,5835794020,17010,17020,17030,17010,294
|
|
20241014,113300,5830791660,17020,17010,17030,17010,407
|
|
20241014,113200,5823864790,17010,17020,17030,17010,929
|
|
20241014,113100,5808048300,17020,17020,17020,17020,307
|
|
20241014,113000,5802823160,17020,17020,17030,17020,699
|
|
20241014,112900,5790925880,17020,17020,17030,17020,524
|
|
20241014,112800,5782004200,17020,17020,17030,17020,311
|
|
20241014,112700,5776710690,17020,17010,17030,17000,470
|
|
20241014,112600,5768712880,17010,17030,17030,17000,3059
|
|
20241014,112500,5716646440,17030,17010,17030,17000,1653
|
|
20241014,112400,5688522740,17000,17000,17010,17000,616
|
|
20241014,112300,5678050730,17000,17000,17010,17000,579
|
|
20241014,112200,5668202870,17000,17010,17010,17000,865
|
|
20241014,112100,5653491880,17000,17000,17010,17000,325
|
|
20241014,112000,5647966590,17000,16990,17010,16980,2310
|
|
20241014,111900,5608696020,16980,16990,16990,16980,274
|
|
20241014,111800,5604042700,16980,16990,17000,16980,273
|
|
20241014,111700,5599405820,16990,16990,17000,16980,367
|
|
20241014,111600,5593168540,17000,16980,17000,16980,1338
|
|
20241014,111500,5570443030,16980,16970,16990,16970,816
|
|
20241014,111400,5556592320,16970,16970,16990,16970,466
|
|
20241014,111300,5548680100,16970,16980,16980,16970,460
|
|
20241014,111200,5540871060,16980,16980,16980,16960,586
|
|
20241014,111100,5530924540,16990,16960,16990,16960,709
|
|
20241014,111000,5518887750,16970,16960,16970,16960,771
|
|
20241014,110900,5505805560,16960,16970,16970,16960,945
|
|
20241014,110800,5489777120,16960,16980,16980,16960,394
|
|
20241014,110700,5483091940,16970,16970,16990,16970,548
|
|
20241014,110600,5473787770,16980,16960,16980,16960,553
|
|
20241014,110500,5464405450,16960,16980,16990,16960,9390
|
|
20241014,110400,5305076670,16980,16980,16990,16980,827
|
|
20241014,110300,5291028460,16990,16990,16990,16980,662
|
|
20241014,110200,5279784060,16990,16980,16990,16980,127
|
|
20241014,110100,5277627120,16980,16980,16990,16980,413
|
|
20241014,110000,5270611820,16980,17000,17000,16980,458
|
|
20241014,105900,5262829330,17000,16990,17010,16990,552
|
|
20241014,105800,5253448700,16990,16990,17010,16990,607
|
|
20241014,105700,5243126220,16990,16990,17010,16990,276
|
|
20241014,105600,5238435620,17000,17000,17000,16990,1090
|
|
20241014,105500,5219907520,17000,17000,17010,17000,1242
|
|
20241014,105400,5198789170,17000,17010,17010,17000,673
|
|
20241014,105300,5187344980,17010,17010,17010,17000,517
|
|
20241014,105200,5178554860,17000,17000,17010,17000,703
|
|
20241014,105100,5166599550,17000,17000,17010,16990,554
|
|
20241014,105000,5157182400,16990,17000,17010,16990,809
|
|
20241014,104900,5143429940,17000,17000,17010,17000,1165
|
|
20241014,104800,5123617970,17000,17010,17010,17000,400
|
|
20241014,104700,5116816120,17000,17000,17010,17000,1901
|
|
20241014,104600,5084497920,17000,17000,17010,17000,1300
|
|
20241014,104500,5062390160,17000,17000,17010,17000,667
|
|
20241014,104400,5051049510,17000,17010,17010,17000,348
|
|
20241014,104300,5045131920,17010,17010,17010,17000,2650
|
|
20241014,104200,5000074230,17010,17000,17010,17000,1046
|
|
20241014,104100,4982290580,17000,16990,17010,16990,754
|
|
20241014,104000,4969472730,16990,16990,17000,16990,519
|
|
20241014,103900,4960653450,16990,16980,16990,16970,6603
|
|
20241014,103800,4848550330,16980,16970,16980,16970,316
|
|
20241014,103700,4843186400,16980,16990,16990,16970,2104
|
|
20241014,103600,4807460500,16990,16980,16990,16980,872
|
|
20241014,103500,4792647150,16980,16990,16990,16980,625
|
|
20241014,103400,4782034380,16990,16980,16990,16980,748
|
|
20241014,103300,4769332530,16990,16990,16990,16980,583
|
|
20241014,103200,4759427410,16980,16980,16990,16980,884
|
|
20241014,103100,4744415050,16990,16990,16990,16980,287
|
|
20241014,103000,4739540310,16980,17000,17000,16980,2603
|
|
20241014,102900,4695330170,17000,16990,17000,16980,1300
|
|
20241014,102800,4673252180,16990,17000,17000,16980,281
|
|
20241014,102700,4668477720,17010,16990,17010,16990,397
|
|
20241014,102600,4661731570,16990,17000,17010,16990,980
|
|
20241014,102500,4645074190,16990,16990,17000,16980,2814
|
|
20241014,102400,4597264990,16980,16990,16990,16980,374
|
|
20241014,102300,4590913510,16990,17000,17010,16980,8525
|
|
20241014,102200,4446008990,17000,17010,17020,17000,1648
|
|
20241014,102100,4417979690,17010,17020,17020,17010,1670
|
|
20241014,102000,4389564210,17010,17010,17020,17010,672
|
|
20241014,101900,4378131890,17020,17030,17030,17020,829
|
|
20241014,101800,4364021470,17020,17020,17030,17020,1757
|
|
20241014,101700,4334113490,17020,17050,17050,17020,1754
|
|
20241014,101600,4304231230,17040,17050,17060,17040,2372
|
|
20241014,101500,4263795070,17050,17050,17060,17050,6980
|
|
20241014,101400,4144771930,17040,17040,17050,17040,487
|
|
20241014,101300,4136470760,17040,17050,17050,17040,563
|
|
20241014,101200,4126876050,17040,17040,17050,17040,1451
|
|
20241014,101100,4102142160,17050,17050,17050,17040,724
|
|
20241014,101000,4089804080,17040,17040,17050,17040,1041
|
|
20241014,100900,4072063850,17040,17040,17050,17030,5315
|
|
20241014,100800,3981495490,17040,17030,17040,17030,796
|
|
20241014,100700,3967938040,17040,17030,17040,17030,436
|
|
20241014,100600,3960510860,17040,17030,17040,17030,925
|
|
20241014,100500,3944750490,17040,17040,17040,17030,131
|
|
20241014,100400,3942518840,17040,17040,17040,17030,1360
|
|
20241014,100300,3919356940,17030,17030,17040,17030,688
|
|
20241014,100200,3907634430,17040,17040,17040,17030,1511
|
|
20241014,100100,3881900980,17040,17040,17040,17030,449
|
|
20241014,100000,3874250970,17030,17030,17040,17020,1615
|
|
20241014,095900,3846746400,17030,17030,17030,17020,142
|
|
20241014,095800,3844329300,17030,17040,17040,17030,1400
|
|
20241014,095700,3820485790,17040,17040,17040,17030,1606
|
|
20241014,095600,3793120800,17030,17040,17040,17030,493
|
|
20241014,095500,3784724590,17030,17040,17040,17030,731
|
|
20241014,095400,3772275620,17030,17040,17050,17030,4982
|
|
20241014,095300,3687371840,17040,17020,17040,17020,2230
|
|
20241014,095200,3649396010,17030,17020,17030,17020,657
|
|
20241014,095100,3638210580,17030,17010,17030,17000,2265
|
|
20241014,095000,3599654260,17010,17000,17010,17000,2369
|
|
20241014,094900,3559380040,17000,17010,17010,17000,966
|
|
20241014,094800,3542951160,17010,17020,17020,17000,2902
|
|
20241014,094700,3493595390,17030,17030,17030,17020,933
|
|
20241014,094600,3477708920,17020,17030,17030,17020,1422
|
|
20241014,094500,3453493360,17030,17040,17040,17030,670
|
|
20241014,094400,3442082140,17040,17030,17040,17030,1113
|
|
20241014,094300,3423120010,17030,17020,17040,17020,1454
|
|
20241014,094200,3398358160,17020,17020,17030,17000,914
|
|
20241014,094100,3382802580,17020,17010,17020,17000,2306
|
|
20241014,094000,3343577720,17000,17030,17030,17000,5469
|
|
20241014,093900,3250498380,17030,17010,17030,17010,812
|
|
20241014,093800,3236679320,17020,17000,17020,17000,3198
|
|
20241014,093700,3182284060,17010,17030,17030,17000,3176
|
|
20241014,093600,3128242050,17030,17040,17050,17030,1140
|
|
20241014,093500,3108819150,17040,17070,17070,17030,5673
|
|
20241014,093400,3012098690,17070,17070,17080,17070,3813
|
|
20241014,093300,2947010240,17070,17080,17080,17070,1487
|
|
20241014,093200,2921619030,17080,17060,17080,17060,3615
|
|
20241014,093100,2859915840,17060,17060,17070,17040,4486
|
|
20241014,093000,2783428070,17060,17060,17070,17050,5181
|
|
20241014,092900,2695006950,17050,17040,17060,17040,5456
|
|
20241014,092800,2601986540,17040,17060,17060,17040,1409
|
|
20241014,092700,2577962120,17060,17040,17060,17030,3058
|
|
20241014,092600,2525815150,17040,17050,17050,17040,613
|
|
20241014,092500,2515367150,17050,17050,17060,17040,2025
|
|
20241014,092400,2480841040,17060,17050,17060,17050,5395
|
|
20241014,092300,2388807790,17050,17040,17060,17040,5355
|
|
20241014,092200,2297526030,17040,17040,17050,17040,2552
|
|
20241014,092100,2254039270,17040,17050,17050,17030,3713
|
|
20241014,092000,2190749430,17030,17030,17050,17030,2959
|
|
20241014,091900,2140337690,17030,17040,17040,17030,1215
|
|
20241014,091800,2119643390,17040,17030,17050,17030,4726
|
|
20241014,091700,2039097010,17030,17040,17040,17030,1724
|
|
20241014,091600,2009732460,17040,17040,17050,17030,1705
|
|
20241014,091500,1980681120,17040,17000,17060,17000,5752
|
|
20241014,091400,1882691740,17000,17010,17010,16980,6540
|
|
20241014,091300,1771543390,17010,17020,17020,17000,2352
|
|
20241014,091200,1731544480,17000,17050,17060,17000,2647
|
|
20241014,091100,1686485020,17050,16990,17060,16980,5631
|
|
20241014,091000,1590565630,16990,17030,17030,16980,3944
|
|
20241014,090900,1523516350,17020,17030,17060,17010,6195
|
|
20241014,090800,1417926210,17010,16970,17040,16970,7450
|
|
20241014,090700,1291229930,16970,16990,16990,16970,3637
|
|
20241014,090600,1229472150,16990,16990,17000,16950,4145
|
|
20241014,090500,1159110820,16980,16980,17000,16960,5432
|
|
20241014,090400,1066856170,16980,16980,17010,16960,6873
|
|
20241014,090300,950062490,16960,16970,17000,16940,12301
|
|
20241014,090200,741344370,16970,17010,17010,16970,6978
|
|
20241014,090100,622750110,17010,17070,17070,17000,12737
|
|
20241014,090000,405859200,17030,17110,17130,17010,23737
|