582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,183900,9607619180,11830,11830,11830,11830,4169
|
|
20231025,183800,9607619180,11830,11830,11830,11830,0
|
|
20231025,183700,9607619180,11830,11830,11830,11830,0
|
|
20231025,183600,9607619180,11830,11830,11830,11830,0
|
|
20231025,183500,9607619180,11830,11830,11830,11830,0
|
|
20231025,183400,9607619180,11830,11830,11830,11830,0
|
|
20231025,183300,9607619180,11830,11830,11830,11830,0
|
|
20231025,183200,9607619180,11830,11830,11830,11830,0
|
|
20231025,183100,9607619180,11830,11830,11830,11830,0
|
|
20231025,183000,9607619180,11830,11830,11830,11830,0
|
|
20231025,182900,9607619180,11830,11830,11830,11830,0
|
|
20231025,182800,9607619180,11830,11830,11830,11830,0
|
|
20231025,182700,9607619180,11830,11830,11830,11830,0
|
|
20231025,182600,9607619180,11830,11830,11830,11830,0
|
|
20231025,182500,9607619180,11830,11830,11830,11830,0
|
|
20231025,182400,9607619180,11830,11830,11830,11830,0
|
|
20231025,182300,9607619180,11830,11830,11830,11830,0
|
|
20231025,182200,9607619180,11830,11830,11830,11830,0
|
|
20231025,182100,9607619180,11830,11830,11830,11830,0
|
|
20231025,182000,9607619180,11830,11830,11830,11830,0
|
|
20231025,181900,9607619180,11830,11830,11830,11830,0
|
|
20231025,181800,9607619180,11830,11830,11830,11830,0
|
|
20231025,181700,9607619180,11830,11830,11830,11830,0
|
|
20231025,181600,9607619180,11830,11830,11830,11830,0
|
|
20231025,181500,9607619180,11830,11830,11830,11830,0
|
|
20231025,181400,9607619180,11830,11830,11830,11830,0
|
|
20231025,181300,9607619180,11830,11830,11830,11830,0
|
|
20231025,181200,9607619180,11830,11830,11830,11830,0
|
|
20231025,181100,9607619180,11830,11830,11830,11830,0
|
|
20231025,181000,9607619180,11830,11830,11830,11830,0
|
|
20231025,180900,9607619180,11830,11830,11830,11830,4169
|
|
20231025,180800,9607619180,11830,11830,11830,11830,0
|
|
20231025,180700,9607619180,11830,11830,11830,11830,0
|
|
20231025,180600,9607619180,11830,11830,11830,11830,0
|
|
20231025,180500,9607619180,11830,11830,11830,11830,0
|
|
20231025,180400,9607619180,11830,11830,11830,11830,0
|
|
20231025,180300,9607619180,11830,11830,11830,11830,0
|
|
20231025,180200,9607619180,11830,11830,11830,11830,0
|
|
20231025,180100,9607619180,11830,11830,11830,11830,0
|
|
20231025,180000,9607619180,11830,11830,11830,11830,0
|
|
20231025,175900,9607619180,11830,11830,11830,11830,0
|
|
20231025,175800,9607619180,11830,11830,11830,11830,0
|
|
20231025,175700,9607619180,11830,11830,11830,11830,0
|
|
20231025,175600,9607619180,11830,11830,11830,11830,0
|
|
20231025,175500,9607619180,11830,11830,11830,11830,0
|
|
20231025,175400,9607619180,11830,11830,11830,11830,0
|
|
20231025,175300,9607619180,11830,11830,11830,11830,0
|
|
20231025,175200,9607619180,11830,11830,11830,11830,0
|
|
20231025,175100,9607619180,11830,11830,11830,11830,0
|
|
20231025,175000,9607619180,11830,11830,11830,11830,0
|
|
20231025,174900,9607619180,11830,11830,11830,11830,0
|
|
20231025,174800,9607619180,11830,11830,11830,11830,0
|
|
20231025,174700,9607619180,11830,11830,11830,11830,0
|
|
20231025,174600,9607619180,11830,11830,11830,11830,0
|
|
20231025,174500,9607619180,11830,11830,11830,11830,0
|
|
20231025,174400,9607619180,11830,11830,11830,11830,0
|
|
20231025,174300,9607619180,11830,11830,11830,11830,0
|
|
20231025,174200,9607619180,11830,11830,11830,11830,0
|
|
20231025,174100,9607619180,11830,11830,11830,11830,0
|
|
20231025,174000,9607619180,11830,11830,11830,11830,0
|
|
20231025,173900,9607619180,11830,11830,11830,11830,4169
|
|
20231025,173800,9607619180,11830,11830,11830,11830,0
|
|
20231025,173700,9607619180,11830,11830,11830,11830,0
|
|
20231025,173600,9607619180,11830,11830,11830,11830,0
|
|
20231025,173500,9607619180,11830,11830,11830,11830,0
|
|
20231025,173400,9607619180,11830,11830,11830,11830,0
|
|
20231025,173300,9607619180,11830,11830,11830,11830,0
|
|
20231025,173200,9607619180,11830,11830,11830,11830,0
|
|
20231025,173100,9607619180,11830,11830,11830,11830,0
|
|
20231025,173000,9607619180,11830,11830,11830,11830,0
|
|
20231025,172900,9607619180,11830,11830,11830,11830,0
|
|
20231025,172800,9607619180,11830,11830,11830,11830,0
|
|
20231025,172700,9607619180,11830,11830,11830,11830,0
|
|
20231025,172600,9607619180,11830,11830,11830,11830,0
|
|
20231025,172500,9607619180,11830,11830,11830,11830,0
|
|
20231025,172400,9607619180,11830,11830,11830,11830,0
|
|
20231025,172300,9607619180,11830,11830,11830,11830,0
|
|
20231025,172200,9607619180,11830,11830,11830,11830,0
|
|
20231025,172100,9607619180,11830,11830,11830,11830,0
|
|
20231025,172000,9607619180,11830,11830,11830,11830,0
|
|
20231025,171900,9607619180,11830,11830,11830,11830,0
|
|
20231025,171800,9607619180,11830,11830,11830,11830,0
|
|
20231025,171700,9607619180,11830,11830,11830,11830,0
|
|
20231025,171600,9607619180,11830,11830,11830,11830,0
|
|
20231025,171500,9607619180,11830,11830,11830,11830,0
|
|
20231025,171400,9607619180,11830,11830,11830,11830,0
|
|
20231025,171300,9607619180,11830,11830,11830,11830,0
|
|
20231025,171200,9607619180,11830,11830,11830,11830,0
|
|
20231025,171100,9607619180,11830,11830,11830,11830,0
|
|
20231025,171000,9607619180,11830,11830,11830,11830,0
|
|
20231025,170900,9607619180,11830,11830,11830,11830,4169
|
|
20231025,170800,9607619180,11830,11830,11830,11830,0
|
|
20231025,170700,9607619180,11830,11830,11830,11830,0
|
|
20231025,170600,9607619180,11830,11830,11830,11830,0
|
|
20231025,170500,9607619180,11830,11830,11830,11830,0
|
|
20231025,170400,9607619180,11830,11830,11830,11830,0
|
|
20231025,170300,9607619180,11830,11830,11830,11830,0
|
|
20231025,170200,9607619180,11830,11830,11830,11830,0
|
|
20231025,170100,9607619180,11830,11830,11830,11830,0
|
|
20231025,170000,9607619180,11830,11830,11830,11830,0
|
|
20231025,165900,9607619180,11830,11830,11830,11830,0
|
|
20231025,165800,9607619180,11830,11830,11830,11830,0
|
|
20231025,165700,9607619180,11830,11830,11830,11830,0
|
|
20231025,165600,9607619180,11830,11830,11830,11830,0
|
|
20231025,165500,9607619180,11830,11830,11830,11830,0
|
|
20231025,165400,9607619180,11830,11830,11830,11830,0
|
|
20231025,165300,9607619180,11830,11830,11830,11830,0
|
|
20231025,165200,9607619180,11830,11830,11830,11830,0
|
|
20231025,165100,9607619180,11830,11830,11830,11830,0
|
|
20231025,165000,9607619180,11830,11830,11830,11830,0
|
|
20231025,164900,9607619180,11830,11830,11830,11830,0
|
|
20231025,164800,9607619180,11830,11830,11830,11830,0
|
|
20231025,164700,9607619180,11830,11830,11830,11830,0
|
|
20231025,164600,9607619180,11830,11830,11830,11830,0
|
|
20231025,164500,9607619180,11830,11830,11830,11830,0
|
|
20231025,164400,9607619180,11830,11830,11830,11830,0
|
|
20231025,164300,9607619180,11830,11830,11830,11830,0
|
|
20231025,164200,9607619180,11830,11830,11830,11830,0
|
|
20231025,164100,9607619180,11830,11830,11830,11830,0
|
|
20231025,164000,9607619180,11830,11830,11830,11830,0
|
|
20231025,163900,9607619180,11830,11830,11830,11830,4169
|
|
20231025,163800,9607619180,11830,11830,11830,11830,0
|
|
20231025,163700,9607619180,11830,11830,11830,11830,0
|
|
20231025,163600,9607619180,11830,11830,11830,11830,0
|
|
20231025,163500,9607619180,11830,11830,11830,11830,0
|
|
20231025,163400,9607619180,11830,11830,11830,11830,0
|
|
20231025,163300,9607619180,11830,11830,11830,11830,0
|
|
20231025,163200,9607619180,11830,11830,11830,11830,0
|
|
20231025,163100,9607619180,11830,11830,11830,11830,0
|
|
20231025,163000,9607619180,11830,11830,11830,11830,0
|
|
20231025,162900,9607619180,11830,11830,11830,11830,0
|
|
20231025,162800,9607619180,11830,11830,11830,11830,0
|
|
20231025,162700,9607619180,11830,11830,11830,11830,0
|
|
20231025,162600,9607619180,11830,11830,11830,11830,0
|
|
20231025,162500,9607619180,11830,11830,11830,11830,0
|
|
20231025,162400,9607619180,11830,11830,11830,11830,0
|
|
20231025,162300,9607619180,11830,11830,11830,11830,0
|
|
20231025,162200,9607619180,11830,11830,11830,11830,0
|
|
20231025,162100,9607619180,11830,11830,11830,11830,0
|
|
20231025,162000,9607619180,11830,11830,11830,11830,0
|
|
20231025,161900,9607619180,11830,11830,11830,11830,0
|
|
20231025,161800,9607619180,11830,11830,11830,11830,0
|
|
20231025,161700,9607619180,11830,11830,11830,11830,0
|
|
20231025,161600,9607619180,11830,11830,11830,11830,0
|
|
20231025,161500,9607619180,11830,11830,11830,11830,0
|
|
20231025,161400,9607619180,11830,11830,11830,11830,0
|
|
20231025,161300,9607619180,11830,11830,11830,11830,0
|
|
20231025,161200,9607619180,11830,11830,11830,11830,0
|
|
20231025,161100,9607619180,11830,11830,11830,11830,0
|
|
20231025,161000,9607619180,11830,11830,11830,11830,0
|
|
20231025,160900,9607619180,11830,11830,11830,11830,4169
|
|
20231025,160800,9607619180,11830,11830,11830,11830,0
|
|
20231025,160700,9607619180,11830,11830,11830,11830,0
|
|
20231025,160600,9607619180,11830,11830,11830,11830,0
|
|
20231025,160500,9607619180,11830,11830,11830,11830,0
|
|
20231025,160400,9607619180,11830,11830,11830,11830,0
|
|
20231025,160300,9607619180,11830,11830,11830,11830,0
|
|
20231025,160200,9607619180,11830,11830,11830,11830,0
|
|
20231025,160100,9607619180,11830,11830,11830,11830,0
|
|
20231025,160000,9607619180,11830,11830,11830,11830,0
|
|
20231025,155900,9607619180,11830,11830,11830,11830,0
|
|
20231025,155800,9607619180,11830,11830,11830,11830,0
|
|
20231025,155700,9607619180,11830,11830,11830,11830,0
|
|
20231025,155600,9607619180,11830,11830,11830,11830,0
|
|
20231025,155500,9607619180,11830,11830,11830,11830,0
|
|
20231025,155400,9607619180,11830,11830,11830,11830,0
|
|
20231025,155300,9607619180,11830,11830,11830,11830,0
|
|
20231025,155200,9607619180,11830,11830,11830,11830,0
|
|
20231025,155100,9607619180,11830,11830,11830,11830,0
|
|
20231025,155000,9607619180,11830,11830,11830,11830,0
|
|
20231025,154900,9607619180,11830,11830,11830,11830,0
|
|
20231025,154800,9607619180,11830,11830,11830,11830,0
|
|
20231025,154700,9607619180,11830,11830,11830,11830,0
|
|
20231025,154600,9607619180,11830,11830,11830,11830,0
|
|
20231025,154500,9607619180,11830,11830,11830,11830,0
|
|
20231025,154400,9607619180,11830,11830,11830,11830,0
|
|
20231025,154300,9607619180,11830,11830,11830,11830,0
|
|
20231025,154200,9607619180,11830,11830,11830,11830,0
|
|
20231025,154100,9607619180,11830,11830,11830,11830,0
|
|
20231025,154000,9607619180,11830,11830,11830,11830,0
|
|
20231025,153900,9607619180,11830,11830,11830,11830,4169
|
|
20231025,153800,9607619180,11830,11830,11830,11830,0
|
|
20231025,153700,9607619180,11830,11830,11830,11830,0
|
|
20231025,153600,9607619180,11830,11830,11830,11830,0
|
|
20231025,153500,9607619180,11830,11830,11830,11830,0
|
|
20231025,153400,9607619180,11830,11830,11830,11830,0
|
|
20231025,153300,9607619180,11830,11830,11830,11830,0
|
|
20231025,153200,9607619180,11830,11830,11830,11830,0
|
|
20231025,153100,9607619180,11830,11830,11830,11830,0
|
|
20231025,153000,9607619180,11830,11830,11830,11830,4169
|
|
20231025,152900,9558299910,11910,11910,11910,11910,0
|
|
20231025,152800,9558299910,11910,11910,11910,11910,0
|
|
20231025,152700,9558299910,11910,11910,11910,11910,0
|
|
20231025,152600,9558299910,11910,11910,11910,11910,0
|
|
20231025,152500,9558299910,11910,11910,11910,11910,0
|
|
20231025,152400,9558299910,11910,11910,11910,11910,0
|
|
20231025,152300,9558299910,11910,11910,11910,11910,0
|
|
20231025,152200,9558299910,11910,11910,11910,11910,0
|
|
20231025,152100,9558299910,11910,11910,11910,11910,0
|
|
20231025,152000,9558299910,11910,11910,11910,11910,0
|
|
20231025,151900,9558299910,11910,11980,11990,11830,1965
|
|
20231025,151800,9534952120,11940,11930,11940,11900,1808
|
|
20231025,151700,9513381020,11930,12010,12010,11930,1133
|
|
20231025,151600,9499841820,12000,11970,12000,11970,158
|
|
20231025,151500,9497948280,11960,11990,11990,11960,287
|
|
20231025,151400,9494511820,11990,11980,12030,11980,293
|
|
20231025,151300,9490996530,11980,11950,12060,11950,1693
|
|
20231025,151200,9470679190,11960,11940,11970,11940,900
|
|
20231025,151100,9459908510,11940,11870,11940,11870,315
|
|
20231025,151000,9456160970,11860,11850,11860,11850,389
|
|
20231025,150900,9451547590,11860,11880,11880,11860,836
|
|
20231025,150800,9441626460,11870,11880,11880,11870,18
|
|
20231025,150700,9441412790,11860,11860,11860,11860,1
|
|
20231025,150600,9441400930,11890,11850,11890,11850,1075
|
|
20231025,150500,9428643040,11850,11860,11860,11850,675
|
|
20231025,150400,9420643170,11860,11850,11880,11850,386
|
|
20231025,150300,9416065100,11840,11840,11840,11840,172
|
|
20231025,150200,9414028620,11840,11840,11840,11830,572
|
|
20231025,150100,9407259820,11840,11830,11840,11830,147
|
|
20231025,150000,9405520700,11830,11860,11860,11820,607
|
|
20231025,145900,9398336300,11830,11870,11870,11820,1300
|
|
20231025,145800,9382942570,11860,11860,11860,11860,4
|
|
20231025,145700,9382895130,11850,11850,11850,11850,134
|
|
20231025,145600,9381307230,11870,11870,11870,11870,100
|
|
20231025,145500,9380120230,11850,11860,11860,11850,138
|
|
20231025,145400,9378484190,11880,11810,11890,11810,1614
|
|
20231025,145300,9359357460,11820,11830,11840,11800,3291
|
|
20231025,145200,9320490100,11820,11840,11850,11820,1394
|
|
20231025,145100,9304000380,11850,11860,11880,11850,680
|
|
20231025,145000,9295940330,11850,11890,11910,11850,2254
|
|
20231025,144900,9269213350,11860,11860,11870,11860,687
|
|
20231025,144800,9261060980,11900,11870,11900,11850,2113
|
|
20231025,144700,9235978010,11870,11930,11930,11870,4775
|
|
20231025,144600,9179147440,11920,11910,11920,11890,1195
|
|
20231025,144500,9164924060,11910,11980,11980,11900,2308
|
|
20231025,144400,9137413060,11980,11950,11980,11940,976
|
|
20231025,144300,9125736560,11970,11970,11980,11940,283
|
|
20231025,144200,9122354370,11970,12030,12040,11970,1335
|
|
20231025,144100,9106339680,12030,12040,12050,12030,977
|
|
20231025,144000,9094578460,12030,12040,12040,12030,689
|
|
20231025,143900,9086289020,12070,12060,12070,12030,777
|
|
20231025,143800,9076938270,12070,12070,12070,12060,1031
|
|
20231025,143700,9064495440,12070,12080,12090,12070,921
|
|
20231025,143600,9053374440,12080,12090,12090,12080,726
|
|
20231025,143500,9044600860,12080,12080,12090,12070,729
|
|
20231025,143400,9035794660,12070,12040,12100,12040,1873
|
|
20231025,143300,9013174820,12040,12010,12040,12010,655
|
|
20231025,143200,9005298620,12010,12000,12030,12000,279
|
|
20231025,143100,9001947940,12000,12040,12040,12000,851
|
|
20231025,143000,8991724860,12030,12030,12050,12030,381
|
|
20231025,142900,8987139820,12020,12070,12070,12020,75
|
|
20231025,142800,8986236370,12070,12020,12080,12010,1612
|
|
20231025,142700,8966813990,12020,12000,12020,12000,903
|
|
20231025,142600,8955977840,12000,12040,12050,12000,1428
|
|
20231025,142500,8938812050,12040,12030,12040,12030,322
|
|
20231025,142400,8934938000,12030,12040,12040,12030,575
|
|
20231025,142300,8928018490,12040,12060,12060,12040,550
|
|
20231025,142200,8921393740,12050,12030,12060,12030,1628
|
|
20231025,142100,8901797940,12030,12020,12030,12020,437
|
|
20231025,142000,8896542840,12020,12020,12020,11990,640
|
|
20231025,141900,8888854140,12020,12000,12020,12000,1190
|
|
20231025,141800,8874569880,12000,11990,12000,11990,1674
|
|
20231025,141700,8854487430,12000,12000,12010,11980,704
|
|
20231025,141600,8846044020,12000,12010,12010,11990,19
|
|
20231025,141500,8845816000,12010,11970,12010,11970,176
|
|
20231025,141400,8843705050,11960,11970,11970,11950,981
|
|
20231025,141300,8831976630,11970,11990,11990,11970,928
|
|
20231025,141200,8820861740,11980,12020,12020,11980,1815
|
|
20231025,141100,8799082590,12010,12020,12020,12010,617
|
|
20231025,141000,8791670510,12010,11990,12010,11990,341
|
|
20231025,140900,8787578030,11990,11990,11990,11980,575
|
|
20231025,140800,8780683940,12000,11950,12020,11950,3974
|
|
20231025,140700,8733071470,11950,11930,11950,11920,625
|
|
20231025,140600,8725613100,11920,11910,11920,11910,93
|
|
20231025,140500,8724505430,11910,11910,11910,11910,92
|
|
20231025,140400,8723409710,11910,11910,11910,11910,60
|
|
20231025,140300,8722695110,11900,11910,11910,11900,342
|
|
20231025,140200,8718623370,11920,11920,11920,11920,1
|
|
20231025,140100,8718611450,11930,11940,11940,11900,374
|
|
20231025,140000,8714148310,11950,11960,11960,11950,1685
|
|
20231025,135900,8694005890,11970,11900,11970,11900,2780
|
|
20231025,135800,8660826500,11890,11900,11910,11880,605
|
|
20231025,135700,8653632200,11890,11890,11890,11880,179
|
|
20231025,135600,8651505270,11890,11890,11890,11890,7
|
|
20231025,135500,8651422040,11890,11890,11890,11890,46
|
|
20231025,135400,8650875100,11870,11880,11900,11860,3238
|
|
20231025,135300,8612433850,11880,11880,11880,11870,384
|
|
20231025,135200,8607871970,11880,11920,11920,11880,1857
|
|
20231025,135100,8585776810,11920,11870,11920,11840,2207
|
|
20231025,135000,8559571180,11860,11850,11860,11840,420
|
|
20231025,134900,8554594010,11860,11840,11860,11830,355
|
|
20231025,134800,8550387350,11870,11840,11870,11820,5258
|
|
20231025,134700,8488069060,11830,11850,11860,11820,574
|
|
20231025,134600,8481275180,11830,11880,11880,11830,1865
|
|
20231025,134500,8459163770,11870,11880,11880,11870,373
|
|
20231025,134400,8454735270,11880,11880,11880,11870,489
|
|
20231025,134300,8448926420,11890,11880,11890,11870,316
|
|
20231025,134200,8445172130,11870,11870,11870,11870,210
|
|
20231025,134100,8442679430,11870,11880,11890,11870,701
|
|
20231025,134000,8434351340,11880,11860,11880,11860,779
|
|
20231025,133900,8425109900,11850,11840,11850,11820,585
|
|
20231025,133800,8418188770,11810,11820,11830,11810,305
|
|
20231025,133700,8414584570,11810,11840,11840,11800,2968
|
|
20231025,133600,8379505190,11840,11860,11860,11840,476
|
|
20231025,133500,8373864640,11860,11890,11890,11860,657
|
|
20231025,133400,8366059980,11900,11890,11900,11890,201
|
|
20231025,133300,8363668710,11890,11890,11910,11880,558
|
|
20231025,133200,8357033520,11890,11900,11910,11860,1687
|
|
20231025,133100,8336983230,11890,11900,12030,11890,8902
|
|
20231025,133000,8230346070,11900,11840,11900,11840,2220
|
|
20231025,132900,8203994140,11840,11860,11860,11840,678
|
|
20231025,132800,8195959710,11860,11830,11860,11830,1103
|
|
20231025,132700,8182890800,11840,11830,11870,11830,775
|
|
20231025,132600,8173713800,11830,11790,11840,11790,672
|
|
20231025,132500,8165783350,11780,11790,11800,11780,578
|
|
20231025,132400,8158969740,11800,11800,11800,11790,52
|
|
20231025,132300,8158356540,11790,11760,11790,11760,1253
|
|
20231025,132200,8143610640,11750,11780,11790,11750,1211
|
|
20231025,132100,8129364250,11780,11770,11780,11770,194
|
|
20231025,132000,8127080350,11770,11760,11780,11760,539
|
|
20231025,131900,8120733620,11760,11750,11790,11710,1509
|
|
20231025,131800,8102996410,11740,11770,11780,11700,12482
|
|
20231025,131700,7956698930,11780,11780,11780,11760,1567
|
|
20231025,131600,7938263260,11760,11800,11800,11760,815
|
|
20231025,131500,7928663740,11800,11760,11800,11750,1652
|
|
20231025,131400,7909221230,11750,11780,11810,11750,2457
|
|
20231025,131300,7880320820,11770,11760,11800,11730,3484
|
|
20231025,131200,7839294180,11760,11870,11870,11730,8914
|
|
20231025,131100,7734216370,11810,11860,11880,11800,6598
|
|
20231025,131000,7656177480,11860,11930,11950,11840,7480
|
|
20231025,130900,7567322790,11930,11980,11980,11930,2458
|
|
20231025,130800,7537928840,11980,11990,12050,11980,2234
|
|
20231025,130700,7511099780,11980,11960,12000,11900,4676
|
|
20231025,130600,7455220380,11960,11890,11970,11890,3101
|
|
20231025,130500,7418204250,11870,11930,11940,11830,10236
|
|
20231025,130400,7296559670,11940,12050,12050,11870,15552
|
|
20231025,130300,7110575720,12050,12110,12150,12050,7011
|
|
20231025,130200,7025761590,12110,12110,12220,12100,2749
|
|
20231025,130100,6992402710,12100,12120,12140,12080,9352
|
|
20231025,130000,6879162250,12120,12280,12280,12120,9342
|
|
20231025,125900,6765307160,12280,12190,12340,12180,15220
|
|
20231025,125800,6578740560,12180,12250,12280,12060,20393
|
|
20231025,125700,6331139400,12240,12380,12380,12170,28362
|
|
20231025,125600,5983143530,12380,12330,12540,12260,53582
|
|
20231025,125500,5317905890,12330,12210,12700,12200,111126
|
|
20231025,125400,3934416430,12220,12330,12360,12120,40478
|
|
20231025,125300,3439635350,12340,11970,12480,11970,122391
|
|
20231025,125200,1932319980,12050,11820,12200,11820,26555
|
|
20231025,125100,1613816920,11820,11770,11830,11770,2979
|
|
20231025,125000,1578651940,11770,11790,11790,11770,862
|
|
20231025,124900,1568496040,11800,11770,11800,11770,661
|
|
20231025,124800,1560707830,11760,11780,11780,11760,690
|
|
20231025,124700,1552584250,11770,11750,11770,11750,1344
|
|
20231025,124600,1536778870,11750,11730,11750,11730,2
|
|
20231025,124500,1536755390,11730,11730,11730,11730,10
|
|
20231025,124400,1536638090,11750,11750,11750,11750,235
|
|
20231025,124300,1533876840,11740,11720,11740,11720,123
|
|
20231025,124200,1532432860,11720,11720,11720,11720,2
|
|
20231025,124100,1532409420,11720,11730,11730,11720,54
|
|
20231025,124000,1531776030,11730,11730,11730,11730,42
|
|
20231025,123900,1531283370,11730,11730,11730,11730,0
|
|
20231025,123800,1531283370,11730,11730,11730,11730,25
|
|
20231025,123700,1530990120,11730,11730,11730,11730,10
|
|
20231025,123600,1530872820,11720,11720,11720,11720,54
|
|
20231025,123500,1530239940,11720,11720,11720,11720,230
|
|
20231025,123400,1527544340,11720,11710,11720,11710,622
|
|
20231025,123300,1520259500,11720,11720,11720,11720,3
|
|
20231025,123200,1520224340,11710,11720,11720,11710,656
|
|
20231025,123100,1512536570,11720,11720,11720,11720,59
|
|
20231025,123000,1511845090,11730,11730,11730,11730,1
|
|
20231025,122900,1511833360,11730,11730,11730,11730,105
|
|
20231025,122800,1510601710,11730,11730,11730,11730,35
|
|
20231025,122700,1510191160,11710,11710,11710,11710,0
|
|
20231025,122600,1510191160,11710,11720,11720,11710,287
|
|
20231025,122500,1506828790,11730,11720,11730,11710,29
|
|
20231025,122400,1506489040,11720,11730,11730,11720,21
|
|
20231025,122300,1506242730,11730,11720,11730,11710,169
|
|
20231025,122200,1504262370,11730,11720,11730,11720,27
|
|
20231025,122100,1503945750,11720,11710,11720,11710,57
|
|
20231025,122000,1503277780,11720,11710,11720,11710,140
|
|
20231025,121900,1501637960,11710,11710,11710,11710,28
|
|
20231025,121800,1501310080,11730,11730,11730,11730,5
|
|
20231025,121700,1501251430,11730,11710,11730,11710,131
|
|
20231025,121600,1499717400,11710,11710,11710,11710,588
|
|
20231025,121500,1492831920,11710,11710,11710,11710,20
|
|
20231025,121400,1492597720,11730,11730,11730,11730,0
|
|
20231025,121300,1492597720,11730,11730,11730,11730,1
|
|
20231025,121200,1492585990,11730,11730,11730,11730,2
|
|
20231025,121100,1492562530,11710,11730,11730,11710,119
|
|
20231025,121000,1491168870,11730,11730,11730,11730,41
|
|
20231025,120900,1490687940,11730,11730,11730,11720,21
|
|
20231025,120800,1490441620,11730,11730,11730,11730,0
|
|
20231025,120700,1490441620,11730,11720,11730,11720,18
|
|
20231025,120600,1490230630,11720,11720,11720,11720,10
|
|
20231025,120500,1490113430,11720,11720,11720,11720,0
|
|
20231025,120400,1490113430,11720,11710,11720,11710,20
|
|
20231025,120300,1489879130,11720,11720,11720,11720,80
|
|
20231025,120200,1488941530,11720,11720,11720,11720,0
|
|
20231025,120100,1488941530,11720,11720,11720,11720,0
|
|
20231025,120000,1488941530,11720,11710,11720,11710,2
|
|
20231025,115900,1488918100,11710,11710,11710,11710,0
|
|
20231025,115800,1488918100,11710,11710,11710,11710,184
|
|
20231025,115700,1486763460,11710,11710,11710,11710,0
|
|
20231025,115600,1486763460,11710,11710,11710,11710,0
|
|
20231025,115500,1486763460,11710,11720,11720,11710,146
|
|
20231025,115400,1485053750,11720,11720,11720,11720,1
|
|
20231025,115300,1485042030,11710,11710,11710,11710,13
|
|
20231025,115200,1484889800,11710,11710,11710,11710,18
|
|
20231025,115100,1484679020,11720,11720,11720,11720,0
|
|
20231025,115000,1484679020,11720,11720,11720,11720,1
|
|
20231025,114900,1484667300,11700,11700,11700,11700,0
|
|
20231025,114800,1484667300,11700,11700,11700,11700,1
|
|
20231025,114700,1484655600,11710,11710,11710,11710,17
|
|
20231025,114600,1484456530,11700,11720,11720,11700,213
|
|
20231025,114500,1481964410,11700,11720,11720,11700,271
|
|
20231025,114400,1478792310,11720,11720,11720,11710,97
|
|
20231025,114300,1477656230,11710,11720,11730,11710,8
|
|
20231025,114200,1477562500,11720,11720,11720,11720,1
|
|
20231025,114100,1477550780,11710,11710,11710,11700,1073
|
|
20231025,114000,1464985960,11730,11730,11730,11730,0
|
|
20231025,113900,1464985960,11730,11710,11730,11710,12
|
|
20231025,113800,1464845420,11710,11710,11710,11710,20
|
|
20231025,113700,1464611220,11710,11710,11710,11710,0
|
|
20231025,113600,1464611220,11710,11720,11720,11710,65
|
|
20231025,113500,1463849850,11710,11720,11720,11710,160
|
|
20231025,113400,1461974870,11710,11710,11710,11710,0
|
|
20231025,113300,1461974870,11710,11710,11750,11710,2183
|
|
20231025,113200,1436358780,11700,11700,11700,11700,10
|
|
20231025,113100,1436241780,11690,11690,11690,11690,0
|
|
20231025,113000,1436241780,11690,11690,11690,11690,244
|
|
20231025,112900,1433389420,11690,11720,11720,11690,201
|
|
20231025,112800,1431038880,11700,11710,11710,11700,444
|
|
20231025,112700,1425843180,11730,11730,11730,11730,0
|
|
20231025,112600,1425843180,11730,11700,11730,11700,53
|
|
20231025,112500,1425222990,11700,11700,11700,11700,0
|
|
20231025,112400,1425222990,11700,11710,11710,11700,752
|
|
20231025,112300,1416420920,11720,11720,11720,11720,0
|
|
20231025,112200,1416420920,11720,11720,11720,11720,212
|
|
20231025,112100,1413936280,11720,11720,11720,11720,232
|
|
20231025,112000,1411217240,11730,11760,11760,11730,768
|
|
20231025,111900,1402194720,11760,11760,11760,11760,170
|
|
20231025,111800,1400195520,11760,11750,11760,11750,51
|
|
20231025,111700,1399596060,11750,11750,11750,11750,62
|
|
20231025,111600,1398867560,11750,11750,11750,11750,9
|
|
20231025,111500,1398761810,11760,11760,11760,11760,5
|
|
20231025,111400,1398703010,11760,11730,11760,11730,238
|
|
20231025,111300,1395909060,11730,11730,11730,11730,0
|
|
20231025,111200,1395909060,11730,11720,11730,11720,155
|
|
20231025,111100,1394090920,11730,11730,11730,11730,25
|
|
20231025,111000,1393797670,11720,11720,11720,11720,0
|
|
20231025,110900,1393797670,11720,11720,11720,11720,399
|
|
20231025,110800,1389121390,11720,11720,11730,11720,30
|
|
20231025,110700,1388769540,11700,11710,11710,11700,2539
|
|
20231025,110600,1359063140,11700,11700,11710,11700,2245
|
|
20231025,110500,1332796290,11690,11700,11700,11690,236
|
|
20231025,110400,1330035290,11700,11720,11720,11700,553
|
|
20231025,110300,1323559580,11720,11720,11720,11720,14
|
|
20231025,110200,1323395500,11730,11730,11730,11730,68
|
|
20231025,110100,1322597860,11750,11730,11750,11730,91
|
|
20231025,110000,1321529530,11730,11730,11730,11720,230
|
|
20231025,105900,1318832390,11740,11740,11740,11740,0
|
|
20231025,105800,1318832390,11740,11720,11740,11720,6
|
|
20231025,105700,1318762050,11730,11740,11740,11730,2
|
|
20231025,105600,1318738580,11740,11740,11740,11740,15
|
|
20231025,105500,1318562480,11750,11750,11750,11750,0
|
|
20231025,105400,1318562480,11750,11750,11750,11750,20
|
|
20231025,105300,1318327480,11750,11750,11750,11750,1
|
|
20231025,105200,1318315730,11730,11720,11730,11720,891
|
|
20231025,105100,1307869240,11720,11710,11720,11700,120
|
|
20231025,105000,1306464260,11710,11700,11710,11700,108
|
|
20231025,104900,1305199960,11670,11700,11700,11670,1125
|
|
20231025,104800,1292055030,11700,11700,11700,11700,101
|
|
20231025,104700,1290873330,11700,11710,11710,11700,3
|
|
20231025,104600,1290838220,11690,11690,11690,11690,0
|
|
20231025,104500,1290838220,11690,11710,11710,11690,355
|
|
20231025,104400,1286684140,11710,11710,11710,11680,207
|
|
20231025,104300,1284263560,11690,11690,11690,11690,2
|
|
20231025,104200,1284240180,11680,11710,11720,11680,420
|
|
20231025,104100,1279327870,11690,11690,11690,11690,6
|
|
20231025,104000,1279257730,11700,11700,11700,11700,0
|
|
20231025,103900,1279257730,11700,11700,11700,11700,0
|
|
20231025,103800,1279257730,11700,11690,11700,11690,168
|
|
20231025,103700,1277292730,11700,11710,11710,11700,171
|
|
20231025,103600,1275292020,11710,11700,11710,11700,15
|
|
20231025,103500,1275116410,11710,11720,11720,11710,10
|
|
20231025,103400,1274999270,11720,11720,11720,11720,0
|
|
20231025,103300,1274999270,11720,11720,11720,11720,0
|
|
20231025,103200,1274999270,11720,11720,11720,11720,1
|
|
20231025,103100,1274987550,11720,11730,11730,11720,220
|
|
20231025,103000,1272407370,11730,11740,11740,11730,176
|
|
20231025,102900,1270341670,11750,11760,11760,11740,226
|
|
20231025,102800,1267686190,11770,11750,11780,11750,445
|
|
20231025,102700,1262452830,11750,11720,11750,11720,568
|
|
20231025,102600,1255788580,11710,11700,11710,11700,378
|
|
20231025,102500,1251364110,11690,11680,11690,11680,157
|
|
20231025,102400,1249529410,11680,11680,11680,11680,100
|
|
20231025,102300,1248361410,11660,11660,11660,11660,1
|
|
20231025,102200,1248349750,11660,11660,11660,11660,1
|
|
20231025,102100,1248338090,11650,11680,11680,11650,500
|
|
20231025,102000,1242510000,11670,11670,11670,11670,179
|
|
20231025,101900,1240421070,11670,11670,11680,11670,179
|
|
20231025,101800,1238330370,11660,11650,11660,11650,576
|
|
20231025,101700,1231614850,11660,11710,11710,11650,204
|
|
20231025,101600,1229235550,11650,11720,11740,11650,4225
|
|
20231025,101500,1179926140,11690,11660,11710,11660,572
|
|
20231025,101400,1173242770,11650,11650,11650,11650,375
|
|
20231025,101300,1168874020,11640,11640,11650,11640,119
|
|
20231025,101200,1167488850,11640,11630,11650,11630,646
|
|
20231025,101100,1159974780,11640,11660,11660,11640,1972
|
|
20231025,101000,1137019190,11650,11650,11650,11650,0
|
|
20231025,100900,1137019190,11650,11660,11660,11650,30
|
|
20231025,100800,1136669640,11650,11660,11660,11650,174
|
|
20231025,100700,1134642470,11670,11670,11670,11660,5
|
|
20231025,100600,1134584130,11650,11670,11670,11640,989
|
|
20231025,100500,1123069300,11670,11660,11670,11650,116
|
|
20231025,100400,1121717770,11670,11670,11670,11670,1
|
|
20231025,100300,1121706100,11650,11660,11660,11640,541
|
|
20231025,100200,1115401960,11660,11660,11660,11660,18
|
|
20231025,100100,1115192080,11690,11650,11690,11650,407
|
|
20231025,100000,1110449340,11650,11640,11650,11630,442
|
|
20231025,095900,1105308380,11650,11670,11670,11650,691
|
|
20231025,095800,1097250400,11670,11690,11690,11670,74
|
|
20231025,095700,1096386600,11690,11650,11690,11650,275
|
|
20231025,095600,1093180050,11640,11650,11650,11630,2702
|
|
20231025,095500,1061727530,11650,11650,11660,11640,1324
|
|
20231025,095400,1046300560,11650,11720,11720,11650,5551
|
|
20231025,095300,981490780,11720,11720,11720,11720,10
|
|
20231025,095200,981373580,11720,11740,11740,11720,83
|
|
20231025,095100,980400220,11740,11730,11740,11730,100
|
|
20231025,095000,979226730,11740,11730,11750,11730,52
|
|
20231025,094900,978616740,11720,11740,11740,11700,1855
|
|
20231025,094800,956878630,11730,11770,11770,11730,226
|
|
20231025,094700,954223560,11790,11770,11800,11770,783
|
|
20231025,094600,944996660,11760,11710,11760,11710,1520
|
|
20231025,094500,927154640,11700,11720,11720,11700,100
|
|
20231025,094400,925984620,11720,11700,11720,11700,586
|
|
20231025,094300,919126470,11700,11700,11730,11680,1690
|
|
20231025,094200,899364370,11700,11730,11730,11700,28
|
|
20231025,094100,899035960,11730,11670,11730,11670,373
|
|
20231025,094000,894672060,11670,11660,11670,11650,571
|
|
20231025,093900,888012900,11660,11660,11670,11650,1838
|
|
20231025,093800,866587460,11670,11680,11680,11660,1755
|
|
20231025,093700,846105900,11680,11690,11720,11680,302
|
|
20231025,093600,842575230,11680,11720,11720,11680,4483
|
|
20231025,093500,790179790,11750,11740,11750,11720,313
|
|
20231025,093400,786508110,11750,11750,11770,11750,340
|
|
20231025,093300,782509520,11720,11760,11760,11710,770
|
|
20231025,093200,773486670,11770,11720,11770,11720,332
|
|
20231025,093100,769593900,11710,11730,11740,11710,399
|
|
20231025,093000,764915400,11730,11700,11730,11700,844
|
|
20231025,092900,755031680,11710,11710,11710,11700,756
|
|
20231025,092800,746185550,11710,11740,11740,11690,2943
|
|
20231025,092700,711715160,11740,11730,11740,11720,95
|
|
20231025,092600,710600730,11730,11830,11830,11730,1657
|
|
20231025,092500,691107680,11820,11790,11820,11790,1933
|
|
20231025,092400,668286930,11790,11760,11790,11760,446
|
|
20231025,092300,663040440,11770,11780,11790,11750,901
|
|
20231025,092200,652439570,11790,11780,11800,11780,736
|
|
20231025,092100,643765370,11780,11760,11780,11760,234
|
|
20231025,092000,641012260,11760,11760,11770,11740,158
|
|
20231025,091900,639154470,11770,11760,11770,11760,82
|
|
20231025,091800,638189870,11760,11720,11760,11720,368
|
|
20231025,091700,633874710,11760,11760,11780,11720,627
|
|
20231025,091600,626501010,11760,11700,11770,11700,3963
|
|
20231025,091500,580102680,11690,11700,11700,11660,2647
|
|
20231025,091400,549159920,11720,11720,11720,11700,1189
|
|
20231025,091300,535237510,11730,11730,11740,11720,834
|
|
20231025,091200,525454900,11730,11740,11770,11720,590
|
|
20231025,091100,518536150,11730,11800,11800,11730,3848
|
|
20231025,091000,473298260,11820,11880,11880,11810,2559
|
|
20231025,090900,443014130,11890,11870,11940,11870,3894
|
|
20231025,090800,396660870,11870,11800,11870,11800,3613
|
|
20231025,090700,353917280,11810,11800,11830,11800,2777
|
|
20231025,090600,321112430,11800,11800,11810,11780,1197
|
|
20231025,090500,306996020,11800,11710,11810,11680,1334
|
|
20231025,090400,291317180,11710,11730,11730,11690,1258
|
|
20231025,090300,276588860,11730,11780,11780,11710,1404
|
|
20231025,090200,260107030,11770,11670,11800,11670,4858
|
|
20231025,090100,203008300,11670,11650,11680,11620,5204
|
|
20231025,090000,142392720,11670,11730,11740,11610,12162
|