588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184500,5441309670,13490,13490,13490,13490,17843
|
|
20231025,184400,5441309670,13490,13490,13490,13490,0
|
|
20231025,184300,5441309670,13490,13490,13490,13490,0
|
|
20231025,184200,5441309670,13490,13490,13490,13490,0
|
|
20231025,184100,5441309670,13490,13490,13490,13490,0
|
|
20231025,184000,5441309670,13490,13490,13490,13490,0
|
|
20231025,183900,5441309670,13490,13490,13490,13490,0
|
|
20231025,183800,5441309670,13490,13490,13490,13490,0
|
|
20231025,183700,5441309670,13490,13490,13490,13490,0
|
|
20231025,183600,5441309670,13490,13490,13490,13490,0
|
|
20231025,183500,5441309670,13490,13490,13490,13490,0
|
|
20231025,183400,5441309670,13490,13490,13490,13490,0
|
|
20231025,183300,5441309670,13490,13490,13490,13490,0
|
|
20231025,183200,5441309670,13490,13490,13490,13490,0
|
|
20231025,183100,5441309670,13490,13490,13490,13490,0
|
|
20231025,183000,5441309670,13490,13490,13490,13490,0
|
|
20231025,182900,5441309670,13490,13490,13490,13490,0
|
|
20231025,182800,5441309670,13490,13490,13490,13490,0
|
|
20231025,182700,5441309670,13490,13490,13490,13490,0
|
|
20231025,182600,5441309670,13490,13490,13490,13490,0
|
|
20231025,182500,5441309670,13490,13490,13490,13490,0
|
|
20231025,182400,5441309670,13490,13490,13490,13490,0
|
|
20231025,182300,5441309670,13490,13490,13490,13490,0
|
|
20231025,182200,5441309670,13490,13490,13490,13490,0
|
|
20231025,182100,5441309670,13490,13490,13490,13490,0
|
|
20231025,182000,5441309670,13490,13490,13490,13490,0
|
|
20231025,181900,5441309670,13490,13490,13490,13490,0
|
|
20231025,181800,5441309670,13490,13490,13490,13490,0
|
|
20231025,181700,5441309670,13490,13490,13490,13490,0
|
|
20231025,181600,5441309670,13490,13490,13490,13490,0
|
|
20231025,181500,5441309670,13490,13490,13490,13490,17843
|
|
20231025,181400,5441309670,13490,13490,13490,13490,0
|
|
20231025,181300,5441309670,13490,13490,13490,13490,0
|
|
20231025,181200,5441309670,13490,13490,13490,13490,0
|
|
20231025,181100,5441309670,13490,13490,13490,13490,0
|
|
20231025,181000,5441309670,13490,13490,13490,13490,0
|
|
20231025,180900,5441309670,13490,13490,13490,13490,0
|
|
20231025,180800,5441309670,13490,13490,13490,13490,0
|
|
20231025,180700,5441309670,13490,13490,13490,13490,0
|
|
20231025,180600,5441309670,13490,13490,13490,13490,0
|
|
20231025,180500,5441309670,13490,13490,13490,13490,0
|
|
20231025,180400,5441309670,13490,13490,13490,13490,0
|
|
20231025,180300,5441309670,13490,13490,13490,13490,0
|
|
20231025,180200,5441309670,13490,13490,13490,13490,0
|
|
20231025,180100,5441309670,13490,13490,13490,13490,0
|
|
20231025,180000,5441309670,13490,13490,13490,13490,0
|
|
20231025,175900,5441309670,13490,13490,13490,13490,0
|
|
20231025,175800,5441309670,13490,13490,13490,13490,0
|
|
20231025,175700,5441309670,13490,13490,13490,13490,0
|
|
20231025,175600,5441309670,13490,13490,13490,13490,0
|
|
20231025,175500,5441309670,13490,13490,13490,13490,0
|
|
20231025,175400,5441309670,13490,13490,13490,13490,0
|
|
20231025,175300,5441309670,13490,13490,13490,13490,0
|
|
20231025,175200,5441309670,13490,13490,13490,13490,0
|
|
20231025,175100,5441309670,13490,13490,13490,13490,0
|
|
20231025,175000,5441309670,13490,13490,13490,13490,0
|
|
20231025,174900,5441309670,13490,13490,13490,13490,0
|
|
20231025,174800,5441309670,13490,13490,13490,13490,0
|
|
20231025,174700,5441309670,13490,13490,13490,13490,0
|
|
20231025,174600,5441309670,13490,13490,13490,13490,0
|
|
20231025,174500,5441309670,13490,13490,13490,13490,17843
|
|
20231025,174400,5441309670,13490,13490,13490,13490,0
|
|
20231025,174300,5441309670,13490,13490,13490,13490,0
|
|
20231025,174200,5441309670,13490,13490,13490,13490,0
|
|
20231025,174100,5441309670,13490,13490,13490,13490,0
|
|
20231025,174000,5441309670,13490,13490,13490,13490,0
|
|
20231025,173900,5441309670,13490,13490,13490,13490,0
|
|
20231025,173800,5441309670,13490,13490,13490,13490,0
|
|
20231025,173700,5441309670,13490,13490,13490,13490,0
|
|
20231025,173600,5441309670,13490,13490,13490,13490,0
|
|
20231025,173500,5441309670,13490,13490,13490,13490,0
|
|
20231025,173400,5441309670,13490,13490,13490,13490,0
|
|
20231025,173300,5441309670,13490,13490,13490,13490,0
|
|
20231025,173200,5441309670,13490,13490,13490,13490,0
|
|
20231025,173100,5441309670,13490,13490,13490,13490,0
|
|
20231025,173000,5441309670,13490,13490,13490,13490,0
|
|
20231025,172900,5441309670,13490,13490,13490,13490,0
|
|
20231025,172800,5441309670,13490,13490,13490,13490,0
|
|
20231025,172700,5441309670,13490,13490,13490,13490,0
|
|
20231025,172600,5441309670,13490,13490,13490,13490,0
|
|
20231025,172500,5441309670,13490,13490,13490,13490,0
|
|
20231025,172400,5441309670,13490,13490,13490,13490,0
|
|
20231025,172300,5441309670,13490,13490,13490,13490,0
|
|
20231025,172200,5441309670,13490,13490,13490,13490,0
|
|
20231025,172100,5441309670,13490,13490,13490,13490,0
|
|
20231025,172000,5441309670,13490,13490,13490,13490,0
|
|
20231025,171900,5441309670,13490,13490,13490,13490,0
|
|
20231025,171800,5441309670,13490,13490,13490,13490,0
|
|
20231025,171700,5441309670,13490,13490,13490,13490,0
|
|
20231025,171600,5441309670,13490,13490,13490,13490,0
|
|
20231025,171500,5441309670,13490,13490,13490,13490,17843
|
|
20231025,171400,5441309670,13490,13490,13490,13490,0
|
|
20231025,171300,5441309670,13490,13490,13490,13490,0
|
|
20231025,171200,5441309670,13490,13490,13490,13490,0
|
|
20231025,171100,5441309670,13490,13490,13490,13490,0
|
|
20231025,171000,5441309670,13490,13490,13490,13490,0
|
|
20231025,170900,5441309670,13490,13490,13490,13490,0
|
|
20231025,170800,5441309670,13490,13490,13490,13490,0
|
|
20231025,170700,5441309670,13490,13490,13490,13490,0
|
|
20231025,170600,5441309670,13490,13490,13490,13490,0
|
|
20231025,170500,5441309670,13490,13490,13490,13490,0
|
|
20231025,170400,5441309670,13490,13490,13490,13490,0
|
|
20231025,170300,5441309670,13490,13490,13490,13490,0
|
|
20231025,170200,5441309670,13490,13490,13490,13490,0
|
|
20231025,170100,5441309670,13490,13490,13490,13490,0
|
|
20231025,170000,5441309670,13490,13490,13490,13490,0
|
|
20231025,165900,5441309670,13490,13490,13490,13490,0
|
|
20231025,165800,5441309670,13490,13490,13490,13490,0
|
|
20231025,165700,5441309670,13490,13490,13490,13490,0
|
|
20231025,165600,5441309670,13490,13490,13490,13490,0
|
|
20231025,165500,5441309670,13490,13490,13490,13490,0
|
|
20231025,165400,5441309670,13490,13490,13490,13490,0
|
|
20231025,165300,5441309670,13490,13490,13490,13490,0
|
|
20231025,165200,5441309670,13490,13490,13490,13490,0
|
|
20231025,165100,5441309670,13490,13490,13490,13490,0
|
|
20231025,165000,5441309670,13490,13490,13490,13490,0
|
|
20231025,164900,5441309670,13490,13490,13490,13490,0
|
|
20231025,164800,5441309670,13490,13490,13490,13490,0
|
|
20231025,164700,5441309670,13490,13490,13490,13490,0
|
|
20231025,164600,5441309670,13490,13490,13490,13490,0
|
|
20231025,164500,5441309670,13490,13490,13490,13490,17843
|
|
20231025,164400,5441309670,13490,13490,13490,13490,0
|
|
20231025,164300,5441309670,13490,13490,13490,13490,0
|
|
20231025,164200,5441309670,13490,13490,13490,13490,0
|
|
20231025,164100,5441309670,13490,13490,13490,13490,0
|
|
20231025,164000,5441309670,13490,13490,13490,13490,0
|
|
20231025,163900,5441309670,13490,13490,13490,13490,0
|
|
20231025,163800,5441309670,13490,13490,13490,13490,0
|
|
20231025,163700,5441309670,13490,13490,13490,13490,0
|
|
20231025,163600,5441309670,13490,13490,13490,13490,0
|
|
20231025,163500,5441309670,13490,13490,13490,13490,0
|
|
20231025,163400,5441309670,13490,13490,13490,13490,0
|
|
20231025,163300,5441309670,13490,13490,13490,13490,0
|
|
20231025,163200,5441309670,13490,13490,13490,13490,0
|
|
20231025,163100,5441309670,13490,13490,13490,13490,0
|
|
20231025,163000,5441309670,13490,13490,13490,13490,0
|
|
20231025,162900,5441309670,13490,13490,13490,13490,0
|
|
20231025,162800,5441309670,13490,13490,13490,13490,0
|
|
20231025,162700,5441309670,13490,13490,13490,13490,0
|
|
20231025,162600,5441309670,13490,13490,13490,13490,0
|
|
20231025,162500,5441309670,13490,13490,13490,13490,0
|
|
20231025,162400,5441309670,13490,13490,13490,13490,0
|
|
20231025,162300,5441309670,13490,13490,13490,13490,0
|
|
20231025,162200,5441309670,13490,13490,13490,13490,0
|
|
20231025,162100,5441309670,13490,13490,13490,13490,0
|
|
20231025,162000,5441309670,13490,13490,13490,13490,0
|
|
20231025,161900,5441309670,13490,13490,13490,13490,0
|
|
20231025,161800,5441309670,13490,13490,13490,13490,0
|
|
20231025,161700,5441309670,13490,13490,13490,13490,0
|
|
20231025,161600,5441309670,13490,13490,13490,13490,0
|
|
20231025,161500,5441309670,13490,13490,13490,13490,17843
|
|
20231025,161400,5441309670,13490,13490,13490,13490,0
|
|
20231025,161300,5441309670,13490,13490,13490,13490,0
|
|
20231025,161200,5441309670,13490,13490,13490,13490,0
|
|
20231025,161100,5441309670,13490,13490,13490,13490,0
|
|
20231025,161000,5441309670,13490,13490,13490,13490,0
|
|
20231025,160900,5441309670,13490,13490,13490,13490,0
|
|
20231025,160800,5441309670,13490,13490,13490,13490,0
|
|
20231025,160700,5441309670,13490,13490,13490,13490,0
|
|
20231025,160600,5441309670,13490,13490,13490,13490,0
|
|
20231025,160500,5441309670,13490,13490,13490,13490,0
|
|
20231025,160400,5441309670,13490,13490,13490,13490,0
|
|
20231025,160300,5441309670,13490,13490,13490,13490,0
|
|
20231025,160200,5441309670,13490,13490,13490,13490,0
|
|
20231025,160100,5441309670,13490,13490,13490,13490,0
|
|
20231025,160000,5441309670,13490,13490,13490,13490,0
|
|
20231025,155900,5441309670,13490,13490,13490,13490,0
|
|
20231025,155800,5441309670,13490,13490,13490,13490,0
|
|
20231025,155700,5441309670,13490,13490,13490,13490,0
|
|
20231025,155600,5441309670,13490,13490,13490,13490,0
|
|
20231025,155500,5441309670,13490,13490,13490,13490,0
|
|
20231025,155400,5441309670,13490,13490,13490,13490,0
|
|
20231025,155300,5441309670,13490,13490,13490,13490,0
|
|
20231025,155200,5441309670,13490,13490,13490,13490,0
|
|
20231025,155100,5441309670,13490,13490,13490,13490,0
|
|
20231025,155000,5441309670,13490,13490,13490,13490,0
|
|
20231025,154900,5441309670,13490,13490,13490,13490,0
|
|
20231025,154800,5441309670,13490,13490,13490,13490,0
|
|
20231025,154700,5441309670,13490,13490,13490,13490,0
|
|
20231025,154600,5441309670,13490,13490,13490,13490,0
|
|
20231025,154500,5441309670,13490,13490,13490,13490,17843
|
|
20231025,154400,5441309670,13490,13490,13490,13490,0
|
|
20231025,154300,5441309670,13490,13490,13490,13490,0
|
|
20231025,154200,5441309670,13490,13490,13490,13490,0
|
|
20231025,154100,5441309670,13490,13490,13490,13490,0
|
|
20231025,154000,5441309670,13490,13490,13490,13490,0
|
|
20231025,153900,5441309670,13490,13490,13490,13490,0
|
|
20231025,153800,5441309670,13490,13490,13490,13490,0
|
|
20231025,153700,5441309670,13490,13490,13490,13490,0
|
|
20231025,153600,5441309670,13490,13490,13490,13490,0
|
|
20231025,153500,5441309670,13490,13490,13490,13490,0
|
|
20231025,153400,5441309670,13490,13490,13490,13490,0
|
|
20231025,153300,5441309670,13490,13490,13490,13490,0
|
|
20231025,153200,5441309670,13490,13490,13490,13490,0
|
|
20231025,153100,5441309670,13490,13490,13490,13490,0
|
|
20231025,153000,5441309670,13490,13490,13490,13490,17843
|
|
20231025,152900,5200607600,13450,13450,13450,13450,0
|
|
20231025,152800,5200607600,13450,13450,13450,13450,0
|
|
20231025,152700,5200607600,13450,13450,13450,13450,0
|
|
20231025,152600,5200607600,13450,13450,13450,13450,0
|
|
20231025,152500,5200607600,13450,13450,13450,13450,0
|
|
20231025,152400,5200607600,13450,13450,13450,13450,0
|
|
20231025,152300,5200607600,13450,13450,13450,13450,0
|
|
20231025,152200,5200607600,13450,13450,13450,13450,0
|
|
20231025,152100,5200607600,13450,13450,13450,13450,0
|
|
20231025,152000,5200607600,13450,13450,13450,13450,0
|
|
20231025,151900,5200607600,13450,13470,13470,13450,440
|
|
20231025,151800,5194685990,13470,13470,13470,13460,582
|
|
20231025,151700,5186847090,13460,13470,13470,13460,355
|
|
20231025,151600,5182066170,13460,13480,13480,13460,942
|
|
20231025,151500,5169375250,13470,13480,13480,13470,1135
|
|
20231025,151400,5154085030,13480,13480,13480,13470,943
|
|
20231025,151300,5141375840,13480,13470,13480,13460,684
|
|
20231025,151200,5132160240,13470,13470,13470,13460,510
|
|
20231025,151100,5125291050,13470,13470,13470,13460,419
|
|
20231025,151000,5119647160,13470,13460,13470,13460,308
|
|
20231025,150900,5115498420,13470,13460,13470,13460,2031
|
|
20231025,150800,5088159630,13460,13460,13460,13450,661
|
|
20231025,150700,5079263190,13460,13450,13460,13440,746
|
|
20231025,150600,5069229760,13450,13460,13460,13450,1057
|
|
20231025,150500,5055010100,13450,13450,13460,13450,345
|
|
20231025,150400,5050367930,13450,13450,13460,13450,459
|
|
20231025,150300,5044193500,13450,13450,13460,13440,851
|
|
20231025,150200,5032746250,13450,13460,13460,13450,835
|
|
20231025,150100,5021514040,13450,13450,13460,13450,1162
|
|
20231025,150000,5005883670,13450,13470,13480,13450,1908
|
|
20231025,145900,4980191160,13470,13470,13480,13470,610
|
|
20231025,145800,4971970030,13480,13480,13480,13470,339
|
|
20231025,145700,4967400850,13470,13480,13480,13470,1561
|
|
20231025,145600,4946370150,13480,13470,13480,13470,1233
|
|
20231025,145500,4929758330,13460,13460,13470,13460,1025
|
|
20231025,145400,4915959610,13470,13460,13470,13460,130
|
|
20231025,145300,4914208550,13460,13460,13460,13460,908
|
|
20231025,145200,4901986870,13450,13460,13460,13450,201
|
|
20231025,145100,4899282430,13460,13470,13470,13460,865
|
|
20231025,145000,4887638960,13470,13460,13470,13450,856
|
|
20231025,144900,4876117340,13460,13460,13460,13450,337
|
|
20231025,144800,4871581720,13450,13460,13460,13450,408
|
|
20231025,144700,4866092060,13450,13460,13460,13450,272
|
|
20231025,144600,4862431640,13450,13450,13460,13450,821
|
|
20231025,144500,4851383870,13450,13450,13450,13440,825
|
|
20231025,144400,4840288590,13440,13440,13440,13440,42
|
|
20231025,144300,4839724110,13440,13440,13440,13430,920
|
|
20231025,144200,4827359460,13430,13440,13440,13430,584
|
|
20231025,144100,4819512490,13450,13470,13480,13450,2465
|
|
20231025,144000,4786316490,13470,13480,13480,13470,181
|
|
20231025,143900,4783877630,13470,13470,13470,13470,22
|
|
20231025,143800,4783581290,13470,13470,13470,13470,313
|
|
20231025,143700,4779365180,13480,13470,13490,13470,2070
|
|
20231025,143600,4751472990,13460,13460,13470,13460,201
|
|
20231025,143500,4748766570,13470,13470,13470,13460,275
|
|
20231025,143400,4745062340,13460,13460,13470,13460,137
|
|
20231025,143300,4743217450,13460,13460,13470,13460,939
|
|
20231025,143200,4730577520,13460,13460,13470,13460,1476
|
|
20231025,143100,4710709770,13460,13470,13470,13460,935
|
|
20231025,143000,4698115720,13480,13490,13490,13480,1305
|
|
20231025,142900,4680522830,13490,13490,13490,13490,166
|
|
20231025,142800,4678283490,13490,13480,13490,13480,278
|
|
20231025,142700,4674534120,13480,13490,13500,13480,496
|
|
20231025,142600,4667842880,13500,13500,13500,13490,1663
|
|
20231025,142500,4645407440,13500,13500,13500,13500,120
|
|
20231025,142400,4643787440,13500,13490,13500,13490,101
|
|
20231025,142300,4642424930,13490,13510,13510,13490,406
|
|
20231025,142200,4636943920,13500,13510,13510,13500,1483
|
|
20231025,142100,4616922510,13510,13510,13520,13510,1302
|
|
20231025,142000,4599325070,13510,13520,13520,13510,4509
|
|
20231025,141900,4538376210,13520,13500,13520,13490,6893
|
|
20231025,141800,4445277360,13490,13490,13490,13480,435
|
|
20231025,141700,4439409220,13480,13500,13500,13480,3011
|
|
20231025,141600,4398790320,13490,13490,13500,13490,640
|
|
20231025,141500,4390152440,13490,13500,13500,13490,162
|
|
20231025,141400,4387965480,13500,13500,13500,13490,104
|
|
20231025,141300,4386561490,13490,13500,13500,13490,1978
|
|
20231025,141200,4359859550,13500,13500,13500,13490,3132
|
|
20231025,141100,4317577600,13490,13480,13490,13480,2219
|
|
20231025,141000,4287644830,13480,13470,13480,13470,1395
|
|
20231025,140900,4268840330,13470,13470,13480,13470,133
|
|
20231025,140800,4267048810,13470,13480,13480,13470,50
|
|
20231025,140700,4266374930,13480,13460,13480,13460,1197
|
|
20231025,140600,4250257180,13450,13440,13460,13440,131
|
|
20231025,140500,4248494040,13440,13480,13490,13410,6029
|
|
20231025,140400,4167365000,13480,13470,13480,13470,820
|
|
20231025,140300,4156311680,13470,13470,13480,13470,5
|
|
20231025,140200,4156244310,13480,13480,13480,13480,1903
|
|
20231025,140100,4130591870,13480,13490,13490,13480,525
|
|
20231025,140000,4123514830,13490,13470,13490,13470,1169
|
|
20231025,135900,4107752640,13470,13470,13470,13470,248
|
|
20231025,135800,4104412080,13470,13480,13480,13470,338
|
|
20231025,135700,4099856340,13480,13450,13480,13450,1404
|
|
20231025,135600,4080956830,13440,13450,13450,13440,778
|
|
20231025,135500,4070492750,13450,13440,13450,13440,195
|
|
20231025,135400,4067871880,13430,13430,13430,13430,24
|
|
20231025,135300,4067549560,13440,13440,13450,13440,2527
|
|
20231025,135200,4033581640,13430,13430,13430,13430,51
|
|
20231025,135100,4032896710,13430,13410,13430,13410,3263
|
|
20231025,135000,3989132440,13400,13390,13400,13390,1675
|
|
20231025,134900,3966689310,13390,13390,13390,13390,848
|
|
20231025,134800,3955334590,13390,13390,13400,13390,176
|
|
20231025,134700,3952977540,13390,13390,13390,13390,154
|
|
20231025,134600,3950915480,13390,13400,13400,13390,135
|
|
20231025,134500,3949107200,13400,13400,13400,13400,547
|
|
20231025,134400,3941777400,13400,13400,13400,13400,201
|
|
20231025,134300,3939084000,13400,13400,13410,13400,127
|
|
20231025,134200,3937382190,13410,13410,13410,13400,1065
|
|
20231025,134100,3923110870,13410,13410,13410,13410,305
|
|
20231025,134000,3919020820,13400,13400,13400,13400,5
|
|
20231025,133900,3918953820,13410,13410,13410,13410,600
|
|
20231025,133800,3910907820,13410,13420,13420,13410,35
|
|
20231025,133700,3910438410,13410,13420,13420,13410,2
|
|
20231025,133600,3910411580,13420,13420,13420,13410,379
|
|
20231025,133500,3905325460,13410,13410,13420,13410,526
|
|
20231025,133400,3898271580,13410,13410,13420,13410,12
|
|
20231025,133300,3898110650,13420,13420,13420,13420,9
|
|
20231025,133200,3897989870,13420,13420,13420,13400,1057
|
|
20231025,133100,3883805840,13400,13410,13420,13400,621
|
|
20231025,133000,3875479260,13410,13410,13410,13400,2396
|
|
20231025,132900,3843353910,13410,13400,13410,13390,1214
|
|
20231025,132800,3827086300,13400,13400,13400,13400,109
|
|
20231025,132700,3825625700,13400,13410,13410,13400,90
|
|
20231025,132600,3824419580,13400,13410,13410,13380,831
|
|
20231025,132500,3813284740,13410,13420,13420,13410,434
|
|
20231025,132400,3807463560,13410,13410,13410,13410,402
|
|
20231025,132300,3802072740,13420,13390,13420,13390,1980
|
|
20231025,132200,3775533720,13390,13390,13400,13390,139
|
|
20231025,132100,3773672500,13390,13380,13390,13380,1233
|
|
20231025,132000,3757162690,13380,13390,13390,13380,87
|
|
20231025,131900,3755998380,13380,13380,13390,13380,96
|
|
20231025,131800,3754713470,13390,13390,13390,13380,780
|
|
20231025,131700,3744269720,13390,13380,13400,13380,226
|
|
20231025,131600,3741244160,13380,13380,13380,13380,1
|
|
20231025,131500,3741230780,13390,13390,13390,13380,1721
|
|
20231025,131400,3718186600,13390,13380,13390,13380,41
|
|
20231025,131300,3717637910,13380,13380,13380,13380,29
|
|
20231025,131200,3717249890,13380,13380,13380,13380,107
|
|
20231025,131100,3715818230,13390,13390,13390,13380,3
|
|
20231025,131000,3715778070,13390,13390,13390,13390,622
|
|
20231025,130900,3707449490,13390,13400,13400,13390,131
|
|
20231025,130800,3705694590,13400,13390,13400,13390,6
|
|
20231025,130700,3705614230,13400,13390,13400,13390,1190
|
|
20231025,130600,3689680120,13390,13370,13390,13350,5961
|
|
20231025,130500,3609966570,13350,13350,13350,13350,700
|
|
20231025,130400,3600621570,13360,13360,13360,13340,1438
|
|
20231025,130300,3581419230,13360,13360,13360,13360,190
|
|
20231025,130200,3578880830,13360,13370,13370,13360,1932
|
|
20231025,130100,3553051380,13370,13370,13370,13370,480
|
|
20231025,130000,3546633780,13370,13380,13380,13370,138
|
|
20231025,125900,3544788510,13370,13380,13380,13370,86
|
|
20231025,125800,3543638080,13370,13380,13380,13370,46
|
|
20231025,125700,3543023010,13370,13380,13380,13360,1046
|
|
20231025,125600,3529036820,13380,13390,13390,13380,118
|
|
20231025,125500,3527457880,13380,13380,13380,13380,104
|
|
20231025,125400,3526066360,13380,13390,13390,13380,145
|
|
20231025,125300,3524126160,13390,13380,13390,13380,37
|
|
20231025,125200,3523630740,13390,13390,13390,13390,206
|
|
20231025,125100,3520872400,13390,13390,13390,13380,266
|
|
20231025,125000,3517310670,13390,13400,13400,13390,171
|
|
20231025,124900,3515020960,13390,13390,13400,13390,473
|
|
20231025,124800,3508687420,13390,13380,13390,13380,1117
|
|
20231025,124700,3493741940,13370,13370,13370,13360,1187
|
|
20231025,124600,3477875480,13360,13350,13360,13350,2479
|
|
20231025,124500,3444774310,13350,13350,13350,13340,55
|
|
20231025,124400,3444040550,13340,13340,13340,13340,95
|
|
20231025,124300,3442773250,13340,13340,13340,13340,100
|
|
20231025,124200,3441439250,13350,13340,13350,13340,101
|
|
20231025,124100,3440090910,13340,13340,13350,13340,190
|
|
20231025,124000,3437555810,13340,13360,13360,13340,563
|
|
20231025,123900,3430040280,13370,13370,13370,13360,487
|
|
20231025,123800,3423533710,13360,13380,13380,13360,3056
|
|
20231025,123700,3382668800,13390,13390,13390,13390,7826
|
|
20231025,123600,3277878660,13400,13400,13400,13390,231
|
|
20231025,123500,3274784520,13390,13390,13390,13390,148
|
|
20231025,123400,3272802800,13390,13390,13400,13390,399
|
|
20231025,123300,3267459360,13390,13390,13390,13390,226
|
|
20231025,123200,3264433220,13390,13390,13390,13390,235
|
|
20231025,123100,3261286570,13390,13390,13400,13390,250
|
|
20231025,123000,3257938740,13390,13400,13400,13390,252
|
|
20231025,122900,3254564420,13390,13400,13400,13390,145
|
|
20231025,122800,3252622160,13400,13400,13400,13400,582
|
|
20231025,122700,3244823360,13400,13400,13400,13390,1369
|
|
20231025,122600,3226483760,13390,13390,13390,13390,1
|
|
20231025,122500,3226470370,13400,13400,13400,13390,1040
|
|
20231025,122400,3212541010,13400,13400,13400,13400,300
|
|
20231025,122300,3208521010,13400,13400,13400,13390,1511
|
|
20231025,122200,3188273620,13400,13400,13400,13400,6
|
|
20231025,122100,3188193220,13400,13400,13410,13400,7
|
|
20231025,122000,3188099410,13400,13400,13410,13400,649
|
|
20231025,121900,3179402800,13400,13410,13410,13400,108
|
|
20231025,121800,3177954540,13410,13390,13410,13390,2695
|
|
20231025,121700,3141849300,13400,13400,13400,13400,188
|
|
20231025,121600,3139330100,13400,13400,13410,13400,327
|
|
20231025,121500,3134948250,13400,13400,13400,13400,39
|
|
20231025,121400,3134425650,13400,13400,13400,13400,103
|
|
20231025,121300,3133045450,13400,13400,13400,13400,1
|
|
20231025,121200,3133032050,13400,13420,13420,13400,1156
|
|
20231025,121100,3117524870,13420,13420,13430,13420,639
|
|
20231025,121000,3108949040,13420,13420,13420,13420,501
|
|
20231025,120900,3102225620,13420,13420,13420,13420,1014
|
|
20231025,120800,3088617740,13420,13430,13430,13420,289
|
|
20231025,120700,3084738460,13440,13450,13460,13440,228
|
|
20231025,120600,3081671900,13450,13450,13450,13450,197
|
|
20231025,120500,3079022250,13460,13450,13460,13450,41
|
|
20231025,120400,3078470670,13460,13470,13470,13460,253
|
|
20231025,120300,3075065240,13460,13460,13470,13440,1077
|
|
20231025,120200,3060580320,13470,13460,13470,13460,44
|
|
20231025,120100,3059987860,13460,13460,13460,13450,2443
|
|
20231025,120000,3027109630,13460,13460,13460,13460,151
|
|
20231025,115900,3025077170,13470,13470,13470,13460,323
|
|
20231025,115800,3020726370,13470,13460,13470,13460,286
|
|
20231025,115700,3016876800,13460,13470,13470,13460,1110
|
|
20231025,115600,3001925500,13470,13470,13470,13470,143
|
|
20231025,115500,2999999290,13480,13480,13480,13480,81
|
|
20231025,115400,2998907410,13480,13480,13480,13480,673
|
|
20231025,115300,2989835370,13480,13480,13480,13480,201
|
|
20231025,115200,2987125890,13480,13480,13480,13480,101
|
|
20231025,115100,2985764410,13480,13480,13480,13480,252
|
|
20231025,115000,2982367450,13480,13490,13490,13480,168
|
|
20231025,114900,2980101140,13490,13460,13490,13460,1255
|
|
20231025,114800,2963188360,13460,13460,13460,13460,3
|
|
20231025,114700,2963147980,13460,13460,13460,13460,0
|
|
20231025,114600,2963147980,13460,13460,13460,13460,275
|
|
20231025,114500,2959446480,13450,13460,13460,13450,50
|
|
20231025,114400,2958773500,13460,13460,13460,13450,291
|
|
20231025,114300,2954856650,13460,13460,13470,13460,816
|
|
20231025,114200,2943873250,13460,13460,13460,13460,76
|
|
20231025,114100,2942850290,13460,13450,13470,13450,5273
|
|
20231025,114000,2871884090,13460,13460,13460,13460,110
|
|
20231025,113900,2870403490,13470,13470,13470,13450,2173
|
|
20231025,113800,2841145530,13470,13450,13470,13450,464
|
|
20231025,113700,2834899690,13460,13450,13460,13450,155
|
|
20231025,113600,2832813400,13450,13450,13460,13450,99
|
|
20231025,113500,2831481410,13450,13480,13480,13450,896
|
|
20231025,113400,2819419150,13470,13470,13470,13470,224
|
|
20231025,113300,2816401870,13470,13470,13470,13470,6
|
|
20231025,113200,2816321050,13470,13470,13470,13470,311
|
|
20231025,113100,2812131880,13480,13480,13480,13480,4
|
|
20231025,113000,2812077960,13470,13480,13480,13470,72
|
|
20231025,112900,2811107920,13470,13480,13480,13470,160
|
|
20231025,112800,2808952120,13490,13470,13490,13450,378
|
|
20231025,112700,2803859430,13450,13490,13490,13450,3758
|
|
20231025,112600,2753256870,13490,13500,13500,13490,243
|
|
20231025,112500,2749977370,13500,13500,13510,13500,433
|
|
20231025,112400,2744131860,13500,13500,13500,13480,2386
|
|
20231025,112300,2711955500,13510,13500,13510,13500,436
|
|
20231025,112200,2706069400,13500,13520,13520,13500,644
|
|
20231025,112100,2697369460,13510,13510,13520,13510,206
|
|
20231025,112000,2694586000,13510,13510,13510,13500,1855
|
|
20231025,111900,2669527380,13510,13510,13520,13510,144
|
|
20231025,111800,2667581910,13510,13530,13530,13510,1110
|
|
20231025,111700,2652580530,13530,13510,13530,13510,1966
|
|
20231025,111600,2626000210,13510,13490,13520,13490,3433
|
|
20231025,111500,2579638480,13490,13500,13500,13490,664
|
|
20231025,111400,2570681110,13500,13500,13500,13470,2548
|
|
20231025,111300,2536327670,13500,13500,13500,13490,2417
|
|
20231025,111200,2503712340,13500,13500,13500,13500,100
|
|
20231025,111100,2502362340,13510,13500,13510,13490,1540
|
|
20231025,111000,2481569470,13500,13460,13500,13460,21189
|
|
20231025,110900,2195949130,13460,13470,13470,13460,1454
|
|
20231025,110800,2176371480,13460,13460,13460,13460,2931
|
|
20231025,110700,2136920220,13460,13450,13460,13450,430
|
|
20231025,110600,2131135270,13450,13450,13460,13440,1809
|
|
20231025,110500,2106805450,13440,13450,13450,13440,1232
|
|
20231025,110400,2090235820,13450,13450,13460,13450,352
|
|
20231025,110300,2085501240,13450,13450,13460,13450,622
|
|
20231025,110200,2077134120,13450,13450,13460,13450,146
|
|
20231025,110100,2075169740,13450,13450,13460,13450,47
|
|
20231025,110000,2074537210,13460,13460,13470,13460,3973
|
|
20231025,105900,2021058630,13460,13450,13460,13450,1413
|
|
20231025,105800,2002040200,13450,13430,13450,13430,1497
|
|
20231025,105700,1981914090,13430,13410,13430,13410,391
|
|
20231025,105600,1976665030,13420,13400,13430,13400,3069
|
|
20231025,105500,1935489660,13400,13400,13400,13400,15
|
|
20231025,105400,1935288660,13410,13400,13410,13400,389
|
|
20231025,105300,1930075910,13400,13410,13410,13400,453
|
|
20231025,105200,1924002540,13410,13400,13410,13400,111
|
|
20231025,105100,1922514140,13410,13440,13440,13400,6996
|
|
20231025,105000,1828659990,13430,13410,13430,13410,13812
|
|
20231025,104900,1643277870,13410,13390,13410,13390,7155
|
|
20231025,104800,1547384200,13390,13360,13390,13360,2799
|
|
20231025,104700,1509934270,13360,13360,13360,13360,339
|
|
20231025,104600,1505405230,13360,13360,13360,13360,46
|
|
20231025,104500,1504790670,13370,13360,13370,13360,165
|
|
20231025,104400,1502585220,13360,13350,13360,13350,822
|
|
20231025,104300,1491603800,13350,13360,13360,13350,38
|
|
20231025,104200,1491096480,13360,13360,13360,13360,348
|
|
20231025,104100,1486447200,13360,13360,13360,13330,1121
|
|
20231025,104000,1471481500,13360,13360,13360,13350,10
|
|
20231025,103900,1471347940,13360,13350,13360,13350,155
|
|
20231025,103800,1469278560,13350,13320,13350,13320,1363
|
|
20231025,103700,1451109970,13310,13310,13310,13310,175
|
|
20231025,103600,1448780720,13310,13300,13310,13300,1575
|
|
20231025,103500,1427830060,13300,13300,13300,13290,283
|
|
20231025,103400,1424068210,13300,13300,13300,13300,500
|
|
20231025,103300,1417418210,13310,13300,13310,13300,488
|
|
20231025,103200,1410923030,13300,13300,13300,13300,34
|
|
20231025,103100,1410470830,13300,13300,13300,13300,2098
|
|
20231025,103000,1382567430,13310,13310,13310,13310,33
|
|
20231025,102900,1382128200,13300,13300,13310,13300,202
|
|
20231025,102800,1379441040,13310,13280,13310,13280,730
|
|
20231025,102700,1369736060,13280,13280,13280,13280,0
|
|
20231025,102600,1369736060,13280,13300,13300,13280,151
|
|
20231025,102500,1367729400,13300,13330,13330,13300,2907
|
|
20231025,102400,1329039820,13320,13330,13330,13320,555
|
|
20231025,102300,1321643050,13330,13350,13350,13330,190
|
|
20231025,102200,1319108790,13340,13350,13350,13340,163
|
|
20231025,102100,1316933400,13350,13360,13360,13350,51
|
|
20231025,102000,1316252530,13350,13360,13370,13340,491
|
|
20231025,101900,1309695900,13360,13370,13380,13360,120
|
|
20231025,101800,1308091500,13370,13370,13380,13370,641
|
|
20231025,101700,1299520330,13370,13380,13380,13370,545
|
|
20231025,101600,1292233480,13370,13370,13370,13370,18
|
|
20231025,101500,1291992820,13380,13380,13380,13370,964
|
|
20231025,101400,1279099270,13370,13380,13380,13370,425
|
|
20231025,101300,1273416490,13380,13380,13380,13380,2
|
|
20231025,101200,1273389730,13370,13370,13380,13370,967
|
|
20231025,101100,1260460880,13370,13360,13380,13360,709
|
|
20231025,101000,1250982880,13360,13330,13360,13330,56
|
|
20231025,100900,1250235940,13330,13340,13350,13330,971
|
|
20231025,100800,1237282610,13340,13310,13340,13300,5255
|
|
20231025,100700,1167273410,13300,13310,13310,13300,196
|
|
20231025,100600,1164666600,13310,13310,13310,13310,292
|
|
20231025,100500,1160780080,13300,13300,13300,13290,10356
|
|
20231025,100400,1023048950,13310,13310,13320,13310,559
|
|
20231025,100300,1015607610,13300,13330,13350,13300,2663
|
|
20231025,100200,980081860,13350,13340,13350,13340,1035
|
|
20231025,100100,966269530,13340,13320,13340,13320,858
|
|
20231025,100000,954832690,13330,13300,13330,13290,954
|
|
20231025,095900,942140000,13290,13300,13300,13290,113
|
|
20231025,095800,940637830,13290,13300,13300,13290,1033
|
|
20231025,095700,926908930,13290,13300,13300,13290,266
|
|
20231025,095600,923371520,13290,13290,13290,13290,9
|
|
20231025,095500,923251910,13290,13290,13300,13290,300
|
|
20231025,095400,919262340,13290,13290,13300,13290,148
|
|
20231025,095300,917295410,13290,13290,13290,13290,23
|
|
20231025,095200,916989740,13290,13300,13300,13290,348
|
|
20231025,095100,912363390,13300,13310,13310,13300,214
|
|
20231025,095000,909516860,13310,13310,13310,13300,153
|
|
20231025,094900,907480960,13300,13310,13310,13290,198
|
|
20231025,094800,904847770,13300,13320,13340,13300,1736
|
|
20231025,094700,881727160,13310,13310,13320,13310,1198
|
|
20231025,094600,865770300,13310,13310,13320,13310,35
|
|
20231025,094500,865304360,13310,13310,13310,13290,84
|
|
20231025,094400,864187430,13290,13290,13310,13290,276
|
|
20231025,094300,860518000,13290,13280,13290,13280,189
|
|
20231025,094200,858007420,13290,13250,13300,13230,671
|
|
20231025,094100,849110890,13250,13280,13280,13230,1114
|
|
20231025,094000,834335330,13280,13280,13280,13280,197
|
|
20231025,093900,831719170,13290,13290,13290,13280,108
|
|
20231025,093800,830284240,13290,13300,13310,13280,868
|
|
20231025,093700,818743640,13310,13310,13310,13310,110
|
|
20231025,093600,817279540,13310,13310,13310,13310,4
|
|
20231025,093500,817226300,13310,13310,13340,13300,3500
|
|
20231025,093400,770587320,13310,13310,13310,13300,162
|
|
20231025,093300,768432430,13310,13310,13310,13300,186
|
|
20231025,093200,765957490,13310,13280,13310,13280,607
|
|
20231025,093100,757894580,13280,13320,13320,13220,1706
|
|
20231025,093000,735261360,13290,13290,13330,13290,1093
|
|
20231025,092900,720721560,13290,13300,13300,13260,3033
|
|
20231025,092800,680429810,13290,13310,13310,13290,2897
|
|
20231025,092700,641893970,13310,13310,13320,13300,989
|
|
20231025,092600,628723400,13310,13310,13320,13310,495
|
|
20231025,092500,622134880,13310,13330,13340,13310,1090
|
|
20231025,092400,607616590,13340,13370,13370,13330,4631
|
|
20231025,092300,545752520,13370,13330,13410,13330,3609
|
|
20231025,092200,497544430,13330,13250,13330,13250,3295
|
|
20231025,092100,453742470,13290,13280,13290,13250,39
|
|
20231025,092000,453225450,13290,13220,13290,13220,2654
|
|
20231025,091900,418088760,13230,13220,13230,13220,119
|
|
20231025,091800,416514490,13230,13240,13240,13220,157
|
|
20231025,091700,414436620,13230,13250,13250,13230,806
|
|
20231025,091600,403767240,13250,13250,13250,13250,249
|
|
20231025,091500,400467990,13250,13250,13250,13250,202
|
|
20231025,091400,397791490,13250,13260,13270,13250,2923
|
|
20231025,091300,359042630,13270,13290,13290,13260,1723
|
|
20231025,091200,336169160,13290,13300,13300,13280,364
|
|
20231025,091100,331333640,13310,13290,13310,13280,1019
|
|
20231025,091000,317796340,13280,13320,13320,13260,924
|
|
20231025,090900,305519520,13320,13290,13340,13250,4249
|
|
20231025,090800,248982720,13260,13290,13290,13260,3826
|
|
20231025,090700,198170080,13290,13290,13290,13290,277
|
|
20231025,090600,194488750,13290,13340,13340,13290,1328
|
|
20231025,090500,176823430,13300,13340,13340,13300,503
|
|
20231025,090400,170120000,13340,13290,13350,13290,696
|
|
20231025,090300,160845280,13320,13320,13350,13290,1294
|
|
20231025,090200,143595410,13320,13330,13340,13290,915
|
|
20231025,090100,131409910,13320,13270,13320,13230,7753
|
|
20231025,090000,28515260,13210,13270,13280,13210,2026
|