612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,190900,24037162190,14060,14060,14060,14060,77046
|
|
20231025,190800,24037162190,14060,14060,14060,14060,0
|
|
20231025,190700,24037162190,14060,14060,14060,14060,0
|
|
20231025,190600,24037162190,14060,14060,14060,14060,0
|
|
20231025,190500,24037162190,14060,14060,14060,14060,0
|
|
20231025,190400,24037162190,14060,14060,14060,14060,0
|
|
20231025,190300,24037162190,14060,14060,14060,14060,0
|
|
20231025,190200,24037162190,14060,14060,14060,14060,0
|
|
20231025,190100,24037162190,14060,14060,14060,14060,0
|
|
20231025,190000,24037162190,14060,14060,14060,14060,0
|
|
20231025,185900,24037162190,14060,14060,14060,14060,0
|
|
20231025,185800,24037162190,14060,14060,14060,14060,0
|
|
20231025,185700,24037162190,14060,14060,14060,14060,0
|
|
20231025,185600,24037162190,14060,14060,14060,14060,0
|
|
20231025,185500,24037162190,14060,14060,14060,14060,0
|
|
20231025,185400,24037162190,14060,14060,14060,14060,0
|
|
20231025,185300,24037162190,14060,14060,14060,14060,0
|
|
20231025,185200,24037162190,14060,14060,14060,14060,0
|
|
20231025,185100,24037162190,14060,14060,14060,14060,0
|
|
20231025,185000,24037162190,14060,14060,14060,14060,0
|
|
20231025,184900,24037162190,14060,14060,14060,14060,0
|
|
20231025,184800,24037162190,14060,14060,14060,14060,0
|
|
20231025,184700,24037162190,14060,14060,14060,14060,0
|
|
20231025,184600,24037162190,14060,14060,14060,14060,0
|
|
20231025,184500,24037162190,14060,14060,14060,14060,0
|
|
20231025,184400,24037162190,14060,14060,14060,14060,0
|
|
20231025,184300,24037162190,14060,14060,14060,14060,0
|
|
20231025,184200,24037162190,14060,14060,14060,14060,0
|
|
20231025,184100,24037162190,14060,14060,14060,14060,0
|
|
20231025,184000,24037162190,14060,14060,14060,14060,0
|
|
20231025,183900,24037162190,14060,14060,14060,14060,77046
|
|
20231025,183800,24037162190,14060,14060,14060,14060,0
|
|
20231025,183700,24037162190,14060,14060,14060,14060,0
|
|
20231025,183600,24037162190,14060,14060,14060,14060,0
|
|
20231025,183500,24037162190,14060,14060,14060,14060,0
|
|
20231025,183400,24037162190,14060,14060,14060,14060,0
|
|
20231025,183300,24037162190,14060,14060,14060,14060,0
|
|
20231025,183200,24037162190,14060,14060,14060,14060,0
|
|
20231025,183100,24037162190,14060,14060,14060,14060,0
|
|
20231025,183000,24037162190,14060,14060,14060,14060,0
|
|
20231025,182900,24037162190,14060,14060,14060,14060,0
|
|
20231025,182800,24037162190,14060,14060,14060,14060,0
|
|
20231025,182700,24037162190,14060,14060,14060,14060,0
|
|
20231025,182600,24037162190,14060,14060,14060,14060,0
|
|
20231025,182500,24037162190,14060,14060,14060,14060,0
|
|
20231025,182400,24037162190,14060,14060,14060,14060,0
|
|
20231025,182300,24037162190,14060,14060,14060,14060,0
|
|
20231025,182200,24037162190,14060,14060,14060,14060,0
|
|
20231025,182100,24037162190,14060,14060,14060,14060,0
|
|
20231025,182000,24037162190,14060,14060,14060,14060,0
|
|
20231025,181900,24037162190,14060,14060,14060,14060,0
|
|
20231025,181800,24037162190,14060,14060,14060,14060,0
|
|
20231025,181700,24037162190,14060,14060,14060,14060,0
|
|
20231025,181600,24037162190,14060,14060,14060,14060,0
|
|
20231025,181500,24037162190,14060,14060,14060,14060,0
|
|
20231025,181400,24037162190,14060,14060,14060,14060,0
|
|
20231025,181300,24037162190,14060,14060,14060,14060,0
|
|
20231025,181200,24037162190,14060,14060,14060,14060,0
|
|
20231025,181100,24037162190,14060,14060,14060,14060,0
|
|
20231025,181000,24037162190,14060,14060,14060,14060,0
|
|
20231025,180900,24037162190,14060,14060,14060,14060,77046
|
|
20231025,180800,24037162190,14060,14060,14060,14060,0
|
|
20231025,180700,24037162190,14060,14060,14060,14060,0
|
|
20231025,180600,24037162190,14060,14060,14060,14060,0
|
|
20231025,180500,24037162190,14060,14060,14060,14060,0
|
|
20231025,180400,24037162190,14060,14060,14060,14060,0
|
|
20231025,180300,24037162190,14060,14060,14060,14060,0
|
|
20231025,180200,24037162190,14060,14060,14060,14060,0
|
|
20231025,180100,24037162190,14060,14060,14060,14060,0
|
|
20231025,180000,24037162190,14060,14060,14060,14060,0
|
|
20231025,175900,24037162190,14060,14060,14060,14060,0
|
|
20231025,175800,24037162190,14060,14060,14060,14060,0
|
|
20231025,175700,24037162190,14060,14060,14060,14060,0
|
|
20231025,175600,24037162190,14060,14060,14060,14060,0
|
|
20231025,175500,24037162190,14060,14060,14060,14060,0
|
|
20231025,175400,24037162190,14060,14060,14060,14060,0
|
|
20231025,175300,24037162190,14060,14060,14060,14060,0
|
|
20231025,175200,24037162190,14060,14060,14060,14060,0
|
|
20231025,175100,24037162190,14060,14060,14060,14060,0
|
|
20231025,175000,24037162190,14060,14060,14060,14060,0
|
|
20231025,174900,24037162190,14060,14060,14060,14060,0
|
|
20231025,174800,24037162190,14060,14060,14060,14060,0
|
|
20231025,174700,24037162190,14060,14060,14060,14060,0
|
|
20231025,174600,24037162190,14060,14060,14060,14060,0
|
|
20231025,174500,24037162190,14060,14060,14060,14060,0
|
|
20231025,174400,24037162190,14060,14060,14060,14060,0
|
|
20231025,174300,24037162190,14060,14060,14060,14060,0
|
|
20231025,174200,24037162190,14060,14060,14060,14060,0
|
|
20231025,174100,24037162190,14060,14060,14060,14060,0
|
|
20231025,174000,24037162190,14060,14060,14060,14060,0
|
|
20231025,173900,24037162190,14060,14060,14060,14060,77046
|
|
20231025,173800,24037162190,14060,14060,14060,14060,0
|
|
20231025,173700,24037162190,14060,14060,14060,14060,0
|
|
20231025,173600,24037162190,14060,14060,14060,14060,0
|
|
20231025,173500,24037162190,14060,14060,14060,14060,0
|
|
20231025,173400,24037162190,14060,14060,14060,14060,0
|
|
20231025,173300,24037162190,14060,14060,14060,14060,0
|
|
20231025,173200,24037162190,14060,14060,14060,14060,0
|
|
20231025,173100,24037162190,14060,14060,14060,14060,0
|
|
20231025,173000,24037162190,14060,14060,14060,14060,0
|
|
20231025,172900,24037162190,14060,14060,14060,14060,0
|
|
20231025,172800,24037162190,14060,14060,14060,14060,0
|
|
20231025,172700,24037162190,14060,14060,14060,14060,0
|
|
20231025,172600,24037162190,14060,14060,14060,14060,0
|
|
20231025,172500,24037162190,14060,14060,14060,14060,0
|
|
20231025,172400,24037162190,14060,14060,14060,14060,0
|
|
20231025,172300,24037162190,14060,14060,14060,14060,0
|
|
20231025,172200,24037162190,14060,14060,14060,14060,0
|
|
20231025,172100,24037162190,14060,14060,14060,14060,0
|
|
20231025,172000,24037162190,14060,14060,14060,14060,0
|
|
20231025,171900,24037162190,14060,14060,14060,14060,0
|
|
20231025,171800,24037162190,14060,14060,14060,14060,0
|
|
20231025,171700,24037162190,14060,14060,14060,14060,0
|
|
20231025,171600,24037162190,14060,14060,14060,14060,0
|
|
20231025,171500,24037162190,14060,14060,14060,14060,0
|
|
20231025,171400,24037162190,14060,14060,14060,14060,0
|
|
20231025,171300,24037162190,14060,14060,14060,14060,0
|
|
20231025,171200,24037162190,14060,14060,14060,14060,0
|
|
20231025,171100,24037162190,14060,14060,14060,14060,0
|
|
20231025,171000,24037162190,14060,14060,14060,14060,0
|
|
20231025,170900,24037162190,14060,14060,14060,14060,77046
|
|
20231025,170800,24037162190,14060,14060,14060,14060,0
|
|
20231025,170700,24037162190,14060,14060,14060,14060,0
|
|
20231025,170600,24037162190,14060,14060,14060,14060,0
|
|
20231025,170500,24037162190,14060,14060,14060,14060,0
|
|
20231025,170400,24037162190,14060,14060,14060,14060,0
|
|
20231025,170300,24037162190,14060,14060,14060,14060,0
|
|
20231025,170200,24037162190,14060,14060,14060,14060,0
|
|
20231025,170100,24037162190,14060,14060,14060,14060,0
|
|
20231025,170000,24037162190,14060,14060,14060,14060,0
|
|
20231025,165900,24037162190,14060,14060,14060,14060,0
|
|
20231025,165800,24037162190,14060,14060,14060,14060,0
|
|
20231025,165700,24037162190,14060,14060,14060,14060,0
|
|
20231025,165600,24037162190,14060,14060,14060,14060,0
|
|
20231025,165500,24037162190,14060,14060,14060,14060,0
|
|
20231025,165400,24037162190,14060,14060,14060,14060,0
|
|
20231025,165300,24037162190,14060,14060,14060,14060,0
|
|
20231025,165200,24037162190,14060,14060,14060,14060,0
|
|
20231025,165100,24037162190,14060,14060,14060,14060,0
|
|
20231025,165000,24037162190,14060,14060,14060,14060,0
|
|
20231025,164900,24037162190,14060,14060,14060,14060,0
|
|
20231025,164800,24037162190,14060,14060,14060,14060,0
|
|
20231025,164700,24037162190,14060,14060,14060,14060,0
|
|
20231025,164600,24037162190,14060,14060,14060,14060,0
|
|
20231025,164500,24037162190,14060,14060,14060,14060,0
|
|
20231025,164400,24037162190,14060,14060,14060,14060,0
|
|
20231025,164300,24037162190,14060,14060,14060,14060,0
|
|
20231025,164200,24037162190,14060,14060,14060,14060,0
|
|
20231025,164100,24037162190,14060,14060,14060,14060,0
|
|
20231025,164000,24037162190,14060,14060,14060,14060,0
|
|
20231025,163900,24037162190,14060,14060,14060,14060,77046
|
|
20231025,163800,24037162190,14060,14060,14060,14060,0
|
|
20231025,163700,24037162190,14060,14060,14060,14060,0
|
|
20231025,163600,24037162190,14060,14060,14060,14060,0
|
|
20231025,163500,24037162190,14060,14060,14060,14060,0
|
|
20231025,163400,24037162190,14060,14060,14060,14060,0
|
|
20231025,163300,24037162190,14060,14060,14060,14060,0
|
|
20231025,163200,24037162190,14060,14060,14060,14060,0
|
|
20231025,163100,24037162190,14060,14060,14060,14060,0
|
|
20231025,163000,24037162190,14060,14060,14060,14060,0
|
|
20231025,162900,24037162190,14060,14060,14060,14060,0
|
|
20231025,162800,24037162190,14060,14060,14060,14060,0
|
|
20231025,162700,24037162190,14060,14060,14060,14060,0
|
|
20231025,162600,24037162190,14060,14060,14060,14060,0
|
|
20231025,162500,24037162190,14060,14060,14060,14060,0
|
|
20231025,162400,24037162190,14060,14060,14060,14060,0
|
|
20231025,162300,24037162190,14060,14060,14060,14060,0
|
|
20231025,162200,24037162190,14060,14060,14060,14060,0
|
|
20231025,162100,24037162190,14060,14060,14060,14060,0
|
|
20231025,162000,24037162190,14060,14060,14060,14060,0
|
|
20231025,161900,24037162190,14060,14060,14060,14060,0
|
|
20231025,161800,24037162190,14060,14060,14060,14060,0
|
|
20231025,161700,24037162190,14060,14060,14060,14060,0
|
|
20231025,161600,24037162190,14060,14060,14060,14060,0
|
|
20231025,161500,24037162190,14060,14060,14060,14060,0
|
|
20231025,161400,24037162190,14060,14060,14060,14060,0
|
|
20231025,161300,24037162190,14060,14060,14060,14060,0
|
|
20231025,161200,24037162190,14060,14060,14060,14060,0
|
|
20231025,161100,24037162190,14060,14060,14060,14060,0
|
|
20231025,161000,24037162190,14060,14060,14060,14060,0
|
|
20231025,160900,24037162190,14060,14060,14060,14060,77046
|
|
20231025,160800,24037162190,14060,14060,14060,14060,0
|
|
20231025,160700,24037162190,14060,14060,14060,14060,0
|
|
20231025,160600,24037162190,14060,14060,14060,14060,0
|
|
20231025,160500,24037162190,14060,14060,14060,14060,0
|
|
20231025,160400,24037162190,14060,14060,14060,14060,0
|
|
20231025,160300,24037162190,14060,14060,14060,14060,0
|
|
20231025,160200,24037162190,14060,14060,14060,14060,0
|
|
20231025,160100,24037162190,14060,14060,14060,14060,0
|
|
20231025,160000,24037162190,14060,14060,14060,14060,0
|
|
20231025,155900,24037162190,14060,14060,14060,14060,0
|
|
20231025,155800,24037162190,14060,14060,14060,14060,0
|
|
20231025,155700,24037162190,14060,14060,14060,14060,0
|
|
20231025,155600,24037162190,14060,14060,14060,14060,0
|
|
20231025,155500,24037162190,14060,14060,14060,14060,0
|
|
20231025,155400,24037162190,14060,14060,14060,14060,0
|
|
20231025,155300,24037162190,14060,14060,14060,14060,0
|
|
20231025,155200,24037162190,14060,14060,14060,14060,0
|
|
20231025,155100,24037162190,14060,14060,14060,14060,0
|
|
20231025,155000,24037162190,14060,14060,14060,14060,0
|
|
20231025,154900,24037162190,14060,14060,14060,14060,0
|
|
20231025,154800,24037162190,14060,14060,14060,14060,0
|
|
20231025,154700,24037162190,14060,14060,14060,14060,0
|
|
20231025,154600,24037162190,14060,14060,14060,14060,0
|
|
20231025,154500,24037162190,14060,14060,14060,14060,0
|
|
20231025,154400,24037162190,14060,14060,14060,14060,0
|
|
20231025,154300,24037162190,14060,14060,14060,14060,0
|
|
20231025,154200,24037162190,14060,14060,14060,14060,0
|
|
20231025,154100,24037162190,14060,14060,14060,14060,0
|
|
20231025,154000,24037162190,14060,14060,14060,14060,0
|
|
20231025,153900,24037162190,14060,14060,14060,14060,77046
|
|
20231025,153800,24037162190,14060,14060,14060,14060,0
|
|
20231025,153700,24037162190,14060,14060,14060,14060,0
|
|
20231025,153600,24037162190,14060,14060,14060,14060,0
|
|
20231025,153500,24037162190,14060,14060,14060,14060,0
|
|
20231025,153400,24037162190,14060,14060,14060,14060,0
|
|
20231025,153300,24037162190,14060,14060,14060,14060,0
|
|
20231025,153200,24037162190,14060,14060,14060,14060,0
|
|
20231025,153100,24037162190,14060,14060,14060,14060,0
|
|
20231025,153000,24037162190,14060,14060,14060,14060,77046
|
|
20231025,152900,22953895430,14060,14060,14060,14060,0
|
|
20231025,152800,22953895430,14060,14060,14060,14060,0
|
|
20231025,152700,22953895430,14060,14060,14060,14060,0
|
|
20231025,152600,22953895430,14060,14060,14060,14060,0
|
|
20231025,152500,22953895430,14060,14060,14060,14060,0
|
|
20231025,152400,22953895430,14060,14060,14060,14060,0
|
|
20231025,152300,22953895430,14060,14060,14060,14060,0
|
|
20231025,152200,22953895430,14060,14060,14060,14060,0
|
|
20231025,152100,22953895430,14060,14060,14060,14060,0
|
|
20231025,152000,22953895430,14060,14060,14060,14060,0
|
|
20231025,151900,22953895430,14060,14070,14070,14050,4376
|
|
20231025,151800,22892376150,14070,14050,14070,14040,7406
|
|
20231025,151700,22788298390,14050,14060,14060,14050,10472
|
|
20231025,151600,22641154590,14060,14070,14080,14060,6460
|
|
20231025,151500,22550300520,14080,14070,14080,14070,1444
|
|
20231025,151400,22529982400,14070,14080,14080,14070,1397
|
|
20231025,151300,22510324210,14070,14080,14080,14070,1986
|
|
20231025,151200,22482362290,14070,14080,14080,14070,738
|
|
20231025,151100,22471973400,14070,14070,14090,14070,1907
|
|
20231025,151000,22445131280,14080,14080,14090,14070,6548
|
|
20231025,150900,22352940880,14080,14080,14090,14080,1508
|
|
20231025,150800,22331707220,14090,14090,14090,14070,5699
|
|
20231025,150700,22251468800,14090,14080,14090,14070,6816
|
|
20231025,150600,22155524380,14080,14080,14080,14070,3088
|
|
20231025,150500,22112073350,14070,14080,14080,14070,12246
|
|
20231025,150400,21939771820,14070,14070,14080,14060,3646
|
|
20231025,150300,21888487780,14070,14060,14070,14060,3064
|
|
20231025,150200,21845388470,14060,14070,14070,14050,3546
|
|
20231025,150100,21795531690,14070,14070,14080,14060,3256
|
|
20231025,150000,21749720040,14070,14070,14080,14070,1228
|
|
20231025,145900,21732441950,14060,14070,14080,14060,1438
|
|
20231025,145800,21712206940,14070,14080,14080,14070,3200
|
|
20231025,145700,21667174580,14080,14080,14090,14070,4585
|
|
20231025,145600,21602616720,14090,14080,14090,14080,1250
|
|
20231025,145500,21585013910,14080,14080,14090,14050,8950
|
|
20231025,145400,21459036630,14080,14090,14100,14080,2675
|
|
20231025,145300,21421344940,14090,14090,14100,14090,2510
|
|
20231025,145200,21385976300,14090,14090,14100,14080,3010
|
|
20231025,145100,21343564380,14080,14090,14090,14080,534
|
|
20231025,145000,21336042610,14080,14090,14090,14080,504
|
|
20231025,144900,21328943400,14090,14080,14100,14080,1935
|
|
20231025,144800,21301684300,14080,14090,14090,14080,1716
|
|
20231025,144700,21277513870,14090,14090,14090,14080,1003
|
|
20231025,144600,21263381930,14080,14090,14100,14080,2366
|
|
20231025,144500,21230045190,14100,14090,14100,14080,2398
|
|
20231025,144400,21196256160,14090,14090,14100,14080,7678
|
|
20231025,144300,21088073520,14090,14080,14090,14080,2189
|
|
20231025,144200,21057238920,14080,14090,14090,14080,963
|
|
20231025,144100,21043679730,14090,14090,14100,14080,3828
|
|
20231025,144000,20989747120,14090,14090,14100,14080,3291
|
|
20231025,143900,20943371380,14090,14080,14110,14080,4517
|
|
20231025,143800,20879716360,14080,14100,14110,14080,1701
|
|
20231025,143700,20855736560,14090,14090,14120,14090,14347
|
|
20231025,143600,20653219230,14090,14090,14100,14090,1882
|
|
20231025,143500,20626683280,14100,14070,14100,14060,8515
|
|
20231025,143400,20506758270,14070,14070,14070,14070,1195
|
|
20231025,143300,20489944620,14070,14070,14080,14060,3516
|
|
20231025,143200,20440473120,14070,14080,14080,14070,2393
|
|
20231025,143100,20406803500,14080,14100,14100,14070,7029
|
|
20231025,143000,20307835220,14080,14100,14100,14080,10129
|
|
20231025,142900,20165111240,14090,14090,14100,14090,971
|
|
20231025,142800,20151423320,14090,14100,14100,14090,2305
|
|
20231025,142700,20118923030,14100,14100,14110,14090,1811
|
|
20231025,142600,20093387940,14090,14110,14110,14090,7286
|
|
20231025,142500,19990649170,14110,14110,14110,14100,2150
|
|
20231025,142400,19960313680,14110,14110,14120,14110,2411
|
|
20231025,142300,19926292840,14120,14120,14120,14110,1185
|
|
20231025,142200,19909570200,14120,14120,14130,14110,2099
|
|
20231025,142100,19879934420,14120,14120,14130,14120,1070
|
|
20231025,142000,19864824400,14130,14120,14130,14120,2118
|
|
20231025,141900,19834912600,14130,14110,14130,14110,7143
|
|
20231025,141800,19734053410,14110,14110,14120,14110,682
|
|
20231025,141700,19724430150,14110,14120,14120,14110,2165
|
|
20231025,141600,19693877730,14110,14110,14120,14110,768
|
|
20231025,141500,19683039910,14120,14110,14120,14110,1132
|
|
20231025,141400,19667062490,14110,14110,14120,14100,2743
|
|
20231025,141300,19628356180,14110,14100,14110,14100,3365
|
|
20231025,141200,19580879000,14100,14090,14100,14090,7571
|
|
20231025,141100,19474133100,14090,14090,14100,14090,244
|
|
20231025,141000,19470695070,14100,14090,14100,14090,1333
|
|
20231025,140900,19451911710,14100,14090,14100,14090,1710
|
|
20231025,140800,19427815520,14100,14090,14100,14090,850
|
|
20231025,140700,19415833200,14100,14080,14100,14080,5841
|
|
20231025,140600,19333541770,14090,14070,14090,14070,3282
|
|
20231025,140500,19287318630,14070,14080,14090,14070,10724
|
|
20231025,140400,19136329790,14090,14080,14090,14080,2894
|
|
20231025,140300,19095577700,14080,14090,14090,14080,2005
|
|
20231025,140200,19067345560,14090,14090,14090,14080,2014
|
|
20231025,140100,19038975510,14080,14090,14090,14080,862
|
|
20231025,140000,19026836700,14090,14090,14100,14090,953
|
|
20231025,135900,19013405170,14090,14090,14100,14090,4026
|
|
20231025,135800,18956653250,14090,14090,14100,14090,5570
|
|
20231025,135700,18878147360,14100,14070,14100,14070,6741
|
|
20231025,135600,18783210860,14080,14070,14080,14070,842
|
|
20231025,135500,18771362400,14080,14080,14090,14070,1595
|
|
20231025,135400,18748904980,14080,14090,14090,14080,917
|
|
20231025,135300,18735991800,14080,14080,14090,14080,5316
|
|
20231025,135200,18661134020,14070,14070,14080,14070,810
|
|
20231025,135100,18649735150,14080,14070,14080,14060,3454
|
|
20231025,135000,18601137770,14060,14060,14070,14060,812
|
|
20231025,134900,18589719360,14060,14060,14070,14060,191
|
|
20231025,134800,18587032730,14060,14060,14070,14060,1012
|
|
20231025,134700,18572795190,14060,14060,14070,14060,162
|
|
20231025,134600,18570516410,14060,14060,14070,14060,4947
|
|
20231025,134500,18500925010,14070,14060,14070,14060,2646
|
|
20231025,134400,18463721930,14060,14070,14070,14050,4129
|
|
20231025,134300,18405654610,14070,14080,14080,14070,5483
|
|
20231025,134200,18328508700,14080,14070,14080,14070,736
|
|
20231025,134100,18318151980,14080,14070,14080,14070,1981
|
|
20231025,134000,18290277660,14070,14070,14080,14070,580
|
|
20231025,133900,18282115770,14070,14070,14080,14070,234
|
|
20231025,133800,18278823070,14080,14070,14080,14070,726
|
|
20231025,133700,18268606960,14070,14080,14080,14070,391
|
|
20231025,133600,18263104960,14080,14070,14080,14070,357
|
|
20231025,133500,18258080400,14080,14080,14080,14070,1011
|
|
20231025,133400,18243846860,14080,14070,14080,14070,825
|
|
20231025,133300,18232233150,14070,14050,14070,14050,4297
|
|
20231025,133200,18171820370,14040,14060,14060,14040,2242
|
|
20231025,133100,18140316720,14060,14050,14060,14040,1724
|
|
20231025,133000,18116092850,14040,14040,14040,14030,1736
|
|
20231025,132900,18091719650,14040,14020,14040,14020,1314
|
|
20231025,132800,18073285770,14030,14030,14030,14020,220
|
|
20231025,132700,18070199800,14020,14020,14030,14020,220
|
|
20231025,132600,18067114890,14020,14020,14030,14010,952
|
|
20231025,132500,18053762250,14010,14000,14010,14000,1404
|
|
20231025,132400,18034092440,14010,14000,14010,14000,629
|
|
20231025,132300,18025283980,14010,13990,14020,13990,4937
|
|
20231025,132200,17956115360,13990,13990,14000,13990,1383
|
|
20231025,132100,17936765550,13990,13990,14000,13990,615
|
|
20231025,132000,17928161600,13990,14000,14000,13990,2035
|
|
20231025,131900,17899686420,13990,14000,14010,13990,17926
|
|
20231025,131800,17648683870,14010,14010,14010,14000,186
|
|
20231025,131700,17646079050,14010,14000,14010,14000,591
|
|
20231025,131600,17637801770,14000,14010,14010,14000,293
|
|
20231025,131500,17633699540,14010,14010,14010,14000,5550
|
|
20231025,131400,17555980490,14010,14010,14020,14010,3451
|
|
20231025,131300,17507630920,14010,14020,14030,14010,2909
|
|
20231025,131200,17466846740,14020,14020,14020,14020,448
|
|
20231025,131100,17460565780,14020,14020,14030,14020,1966
|
|
20231025,131000,17432995130,14030,14020,14030,14020,3495
|
|
20231025,130900,17383993080,14020,14030,14030,14020,1776
|
|
20231025,130800,17359092610,14020,14030,14030,14020,6247
|
|
20231025,130700,17271508410,14030,14020,14030,14020,551
|
|
20231025,130600,17263781380,14030,14040,14040,14020,1362
|
|
20231025,130500,17244677300,14040,14040,14040,14030,1136
|
|
20231025,130400,17228729370,14040,14040,14040,14030,422
|
|
20231025,130300,17222806400,14030,14030,14030,14030,1228
|
|
20231025,130200,17205577560,14030,14030,14040,14030,830
|
|
20231025,130100,17193932620,14040,14040,14040,14030,377
|
|
20231025,130000,17188642010,14040,14040,14040,14030,1269
|
|
20231025,125900,17170837430,14030,14030,14040,14030,366
|
|
20231025,125800,17165702430,14030,14040,14040,14030,1119
|
|
20231025,125700,17150002650,14030,14050,14050,14030,1508
|
|
20231025,125600,17128833610,14050,14060,14060,14050,468
|
|
20231025,125500,17122257180,14050,14050,14050,14040,717
|
|
20231025,125400,17112183340,14050,14040,14060,14030,5539
|
|
20231025,125300,17034407950,14040,14040,14050,14040,615
|
|
20231025,125200,17025773320,14040,14040,14050,14040,349
|
|
20231025,125100,17020873260,14040,14040,14040,14040,1281
|
|
20231025,125000,17002888020,14040,14050,14050,14040,936
|
|
20231025,124900,16989743970,14060,14040,14060,14040,2366
|
|
20231025,124800,16956511850,14040,14050,14050,14040,367
|
|
20231025,124700,16951359090,14050,14050,14050,14040,64
|
|
20231025,124600,16950459960,14050,14030,14050,14030,2622
|
|
20231025,124500,16913671470,14020,14030,14030,14020,5369
|
|
20231025,124400,16838353760,14040,14030,14040,14030,3916
|
|
20231025,124300,16783406040,14040,14040,14040,14030,1042
|
|
20231025,124200,16768782700,14040,14030,14040,14030,613
|
|
20231025,124100,16760182280,14030,14040,14040,14030,598
|
|
20231025,124000,16751789570,14030,14050,14050,14030,1318
|
|
20231025,123900,16733294360,14030,14040,14040,14030,4370
|
|
20231025,123800,16671955560,14030,14050,14050,14030,5500
|
|
20231025,123700,16594753040,14050,14050,14050,14050,157
|
|
20231025,123600,16592547190,14050,14050,14050,14050,2033
|
|
20231025,123500,16563983540,14050,14050,14050,14040,509
|
|
20231025,123400,16556833890,14050,14060,14060,14040,1234
|
|
20231025,123300,16539506420,14060,14060,14060,14050,2698
|
|
20231025,123200,16501589100,14050,14050,14060,14040,7683
|
|
20231025,123100,16393711600,14050,14050,14060,14050,174
|
|
20231025,123000,16391266790,14050,14050,14060,14040,1257
|
|
20231025,122900,16373603750,14060,14060,14060,14050,846
|
|
20231025,122800,16361717300,14050,14050,14060,14050,2638
|
|
20231025,122700,16324653040,14050,14050,14050,14040,1394
|
|
20231025,122600,16305078970,14040,14040,14040,14040,141
|
|
20231025,122500,16303099330,14040,14050,14050,14040,375
|
|
20231025,122400,16297833680,14040,14050,14050,14040,3331
|
|
20231025,122300,16251061290,14050,14040,14050,14040,3828
|
|
20231025,122200,16197293320,14040,14050,14050,14040,1125
|
|
20231025,122100,16181498310,14040,14040,14050,14040,1747
|
|
20231025,122000,16156969190,14040,14040,14050,14040,1964
|
|
20231025,121900,16129394560,14040,14050,14050,14040,1864
|
|
20231025,121800,16103223460,14050,14050,14060,14050,5199
|
|
20231025,121700,16030177410,14060,14060,14070,14060,3419
|
|
20231025,121600,15982106220,14060,14070,14070,14060,733
|
|
20231025,121500,15971797000,14070,14070,14070,14070,669
|
|
20231025,121400,15962384170,14070,14070,14080,14070,1833
|
|
20231025,121300,15936592760,14080,14080,14080,14070,309
|
|
20231025,121200,15932244590,14080,14080,14090,14070,3436
|
|
20231025,121100,15883874320,14090,14090,14090,14080,1469
|
|
20231025,121000,15863189530,14080,14100,14100,14080,3884
|
|
20231025,120900,15808453540,14100,14100,14100,14100,1131
|
|
20231025,120800,15792506440,14100,14110,14110,14100,2914
|
|
20231025,120700,15751408680,14120,14120,14120,14110,216
|
|
20231025,120600,15748359980,14120,14110,14120,14110,3968
|
|
20231025,120500,15692368760,14110,14110,14120,14110,2292
|
|
20231025,120400,15660022640,14120,14130,14130,14120,5729
|
|
20231025,120300,15579127160,14130,14120,14130,14120,866
|
|
20231025,120200,15566899140,14130,14120,14130,14120,511
|
|
20231025,120100,15559681850,14120,14110,14130,14110,2057
|
|
20231025,120000,15530636970,14110,14120,14130,14110,1245
|
|
20231025,115900,15513056440,14130,14120,14130,14120,2319
|
|
20231025,115800,15480310310,14120,14120,14130,14120,327
|
|
20231025,115700,15475693060,14120,14110,14120,14110,5681
|
|
20231025,115600,15395478990,14110,14110,14110,14110,392
|
|
20231025,115500,15389947870,14110,14120,14120,14110,268
|
|
20231025,115400,15386165410,14110,14110,14120,14110,901
|
|
20231025,115300,15373451860,14110,14110,14120,14110,1751
|
|
20231025,115200,15348737140,14120,14110,14120,14110,1604
|
|
20231025,115100,15326102900,14100,14100,14110,14100,513
|
|
20231025,115000,15318867600,14100,14100,14110,14100,284
|
|
20231025,114900,15314862270,14100,14100,14110,14100,3064
|
|
20231025,114800,15271643540,14100,14100,14100,14100,2543
|
|
20231025,114700,15235787240,14100,14100,14110,14100,2787
|
|
20231025,114600,15196473470,14100,14110,14110,14100,1498
|
|
20231025,114500,15175350670,14110,14100,14110,14100,3613
|
|
20231025,114400,15124390360,14100,14110,14110,14100,815
|
|
20231025,114300,15112898640,14100,14100,14110,14100,3500
|
|
20231025,114200,15063544620,14100,14100,14110,14100,3925
|
|
20231025,114100,15008194870,14110,14100,14110,14100,1039
|
|
20231025,114000,14993540110,14100,14100,14110,14100,2006
|
|
20231025,113900,14965249500,14100,14110,14110,14100,1611
|
|
20231025,113800,14942519710,14110,14110,14120,14110,3616
|
|
20231025,113700,14891495530,14110,14120,14120,14110,1230
|
|
20231025,113600,14874140180,14120,14120,14120,14110,1243
|
|
20231025,113500,14856600050,14120,14110,14120,14110,598
|
|
20231025,113400,14848161120,14110,14120,14130,14110,997
|
|
20231025,113300,14834082260,14120,14120,14130,14120,1859
|
|
20231025,113200,14807833170,14120,14120,14130,14120,813
|
|
20231025,113100,14796351510,14120,14130,14130,14120,4611
|
|
20231025,113000,14731241890,14120,14140,14140,14120,3583
|
|
20231025,112900,14680614700,14130,14140,14140,14130,446
|
|
20231025,112800,14674310010,14140,14130,14140,14130,456
|
|
20231025,112700,14667863170,14130,14140,14140,14130,2557
|
|
20231025,112600,14631729960,14140,14140,14140,14130,1848
|
|
20231025,112500,14605602800,14140,14140,14140,14130,2235
|
|
20231025,112400,14574017630,14140,14130,14140,14120,3016
|
|
20231025,112300,14531397280,14130,14120,14130,14120,601
|
|
20231025,112200,14522909410,14130,14120,14130,14120,1622
|
|
20231025,112100,14499993160,14130,14130,14130,14120,631
|
|
20231025,112000,14491078400,14130,14110,14130,14110,2019
|
|
20231025,111900,14462567140,14110,14120,14120,14110,679
|
|
20231025,111800,14452982730,14120,14130,14130,14120,1890
|
|
20231025,111700,14426284290,14140,14140,14150,14140,6703
|
|
20231025,111600,14331503090,14130,14140,14140,14130,3819
|
|
20231025,111500,14277540010,14140,14140,14140,14130,803
|
|
20231025,111400,14266189350,14140,14130,14140,14130,1795
|
|
20231025,111300,14240822330,14130,14150,14150,14130,2618
|
|
20231025,111200,14203805370,14140,14140,14150,14140,644
|
|
20231025,111100,14194698330,14140,14140,14150,14130,2845
|
|
20231025,111000,14154471240,14140,14130,14140,14130,5742
|
|
20231025,110900,14073281790,14130,14130,14140,14120,5077
|
|
20231025,110800,14001543580,14130,14130,14140,14110,4468
|
|
20231025,110700,13938442110,14110,14130,14140,14110,8072
|
|
20231025,110600,13824420000,14120,14100,14120,14100,5854
|
|
20231025,110500,13741831500,14100,14110,14110,14100,1086
|
|
20231025,110400,13726508440,14110,14120,14120,14110,3204
|
|
20231025,110300,13681282820,14120,14120,14130,14120,2386
|
|
20231025,110200,13647592140,14120,14120,14120,14110,2333
|
|
20231025,110100,13614650520,14110,14130,14140,14110,12453
|
|
20231025,110000,13438813720,14130,14110,14130,14110,1374
|
|
20231025,105900,13419399740,14130,14150,14150,14110,6121
|
|
20231025,105800,13332907190,14150,14130,14150,14110,11502
|
|
20231025,105700,13170331420,14130,14120,14130,14110,1582
|
|
20231025,105600,13147990040,14120,14110,14120,14110,4148
|
|
20231025,105500,13089451220,14110,14110,14110,14100,3042
|
|
20231025,105400,13046529140,14110,14140,14140,14100,5831
|
|
20231025,105300,12964161510,14130,14140,14140,14130,2995
|
|
20231025,105200,12921820600,14130,14130,14140,14130,3328
|
|
20231025,105100,12874774910,14130,14150,14150,14120,7536
|
|
20231025,105000,12768234170,14150,14140,14160,14140,18071
|
|
20231025,104900,12512524390,14140,14100,14150,14100,37424
|
|
20231025,104800,11984107070,14090,14090,14100,14090,3009
|
|
20231025,104700,11941709940,14090,14070,14100,14070,3636
|
|
20231025,104600,11890483650,14070,14080,14090,14070,2273
|
|
20231025,104500,11858475210,14100,14090,14100,14080,4662
|
|
20231025,104400,11792780120,14100,14090,14100,14090,1530
|
|
20231025,104300,11771219370,14090,14100,14100,14090,2142
|
|
20231025,104200,11741036290,14090,14080,14100,14080,12537
|
|
20231025,104100,11564389640,14090,14080,14090,14080,3823
|
|
20231025,104000,11510551000,14080,14090,14090,14080,502
|
|
20231025,103900,11503480430,14090,14090,14100,14050,5327
|
|
20231025,103800,11428448660,14090,14070,14100,14060,23942
|
|
20231025,103700,11091282810,14070,14070,14070,14060,3983
|
|
20231025,103600,11035265830,14070,14050,14070,14050,11078
|
|
20231025,103500,10879562760,14040,14030,14040,14030,3122
|
|
20231025,103400,10835745510,14020,14040,14050,14020,3701
|
|
20231025,103300,10783823560,14040,14040,14050,14030,6154
|
|
20231025,103200,10697380340,14040,14040,14040,14030,2883
|
|
20231025,103100,10656904830,14040,14050,14050,14040,3113
|
|
20231025,103000,10613188710,14040,14020,14050,14020,22877
|
|
20231025,102900,10292337370,14010,14010,14020,14000,6291
|
|
20231025,102800,10204245210,14010,14010,14020,14010,1242
|
|
20231025,102700,10186844490,14010,14010,14020,14000,2624
|
|
20231025,102600,10150092710,14010,14020,14030,14000,4376
|
|
20231025,102500,10088767340,14020,14010,14020,14000,8311
|
|
20231025,102400,9972358450,14020,14020,14030,14010,2242
|
|
20231025,102300,9940937630,14030,14030,14030,14010,4587
|
|
20231025,102200,9876628970,14030,14020,14030,14020,523
|
|
20231025,102100,9869295250,14030,14030,14030,14010,2927
|
|
20231025,102000,9828256550,14030,14030,14040,14020,992
|
|
20231025,101900,9814338580,14030,14030,14040,14030,2047
|
|
20231025,101800,9785616690,14030,14020,14040,14020,3542
|
|
20231025,101700,9735934800,14030,14040,14050,14020,6515
|
|
20231025,101600,9644526870,14050,14030,14050,14020,11123
|
|
20231025,101500,9488439630,14020,14010,14030,14010,4381
|
|
20231025,101400,9427015520,14020,14020,14020,14010,407
|
|
20231025,101300,9421312820,14020,14020,14020,14010,2302
|
|
20231025,101200,9389046680,14020,14010,14020,14000,1693
|
|
20231025,101100,9365322130,14010,13990,14010,13990,7845
|
|
20231025,101000,9255474210,14000,13980,14000,13980,2748
|
|
20231025,100900,9217037550,13980,13990,14000,13980,5195
|
|
20231025,100800,9144374630,14000,13980,14000,13980,6050
|
|
20231025,100700,9059735960,13980,13980,13980,13970,571
|
|
20231025,100600,9051758140,13970,13950,13970,13950,5490
|
|
20231025,100500,8975142210,13940,13960,13960,13940,3420
|
|
20231025,100400,8927435090,13960,13960,13970,13950,1380
|
|
20231025,100300,8908175560,13960,13960,13960,13950,7619
|
|
20231025,100200,8801840370,13960,13960,13970,13960,9164
|
|
20231025,100100,8673909700,13960,13950,13960,13950,2533
|
|
20231025,100000,8638566130,13950,13940,13950,13940,2167
|
|
20231025,095900,8608357860,13940,13940,13960,13940,1254
|
|
20231025,095800,8590864620,13950,13970,13970,13940,3903
|
|
20231025,095700,8536411770,13960,13950,13970,13940,3218
|
|
20231025,095600,8491499380,13950,13940,13950,13930,16473
|
|
20231025,095500,8261825620,13950,13970,13970,13940,10012
|
|
20231025,095400,8122105320,13970,13970,13970,13960,645
|
|
20231025,095300,8113095980,13970,13960,13980,13950,1639
|
|
20231025,095200,8090202250,13960,13940,13960,13940,5085
|
|
20231025,095100,8019262100,13950,13960,13960,13940,29869
|
|
20231025,095000,7602491970,13970,13960,13980,13960,4254
|
|
20231025,094900,7543082870,13960,13970,13970,13960,12862
|
|
20231025,094800,7363410040,13980,13980,13990,13970,5142
|
|
20231025,094700,7291542770,13980,13980,13990,13970,5353
|
|
20231025,094600,7216705720,13990,13980,13990,13980,2375
|
|
20231025,094500,7183489940,13990,13990,14000,13990,1913
|
|
20231025,094400,7156726850,14000,13990,14000,13990,3100
|
|
20231025,094300,7113343500,14000,13980,14030,13980,9914
|
|
20231025,094200,6974540580,13990,13970,13990,13970,5481
|
|
20231025,094100,6897918550,13980,13980,13990,13970,8935
|
|
20231025,094000,6773018890,13980,14000,14010,13980,14195
|
|
20231025,093900,6574468890,14000,14000,14010,14000,3859
|
|
20231025,093800,6520439350,14010,14010,14020,14000,5078
|
|
20231025,093700,6449294610,14020,14020,14030,14010,3719
|
|
20231025,093600,6397152930,14020,14010,14040,14010,2361
|
|
20231025,093500,6364054950,14010,14010,14030,14010,3207
|
|
20231025,093400,6319100430,14020,14010,14020,14000,7288
|
|
20231025,093300,6216953630,14010,14010,14020,14000,2900
|
|
20231025,093200,6176324380,14020,13990,14020,13990,4088
|
|
20231025,093100,6119072200,14000,14020,14050,13990,13115
|
|
20231025,093000,5935239700,14030,14000,14060,14000,10285
|
|
20231025,092900,5791108850,14010,14020,14020,14000,7249
|
|
20231025,092800,5689561520,14020,14060,14060,14020,16544
|
|
20231025,092700,5457183290,14070,14060,14080,14060,7485
|
|
20231025,092600,5351880900,14060,14050,14070,14050,6272
|
|
20231025,092500,5263687120,14050,14070,14080,14050,3033
|
|
20231025,092400,5221023930,14070,14040,14070,14040,10081
|
|
20231025,092300,5079323060,14050,13990,14050,13990,11826
|
|
20231025,092200,4913512910,13990,13980,14000,13960,8933
|
|
20231025,092100,4788605340,13990,13980,14000,13960,12284
|
|
20231025,092000,4616940840,13980,13980,13990,13970,5028
|
|
20231025,091900,4546671580,13980,13960,13980,13960,8164
|
|
20231025,091800,4432675410,13970,13980,13980,13960,14420
|
|
20231025,091700,4231314800,13980,13980,13990,13970,6350
|
|
20231025,091600,4142540900,13980,14000,14000,13980,7660
|
|
20231025,091500,4035410800,13990,13990,14000,13980,7028
|
|
20231025,091400,3937103750,13980,13990,13990,13970,7389
|
|
20231025,091300,3833775460,13990,14030,14040,13990,20068
|
|
20231025,091200,3552661710,14030,14030,14040,14030,5562
|
|
20231025,091100,3474614940,14040,14070,14070,14030,10216
|
|
20231025,091000,3331124840,14070,14080,14080,14050,8627
|
|
20231025,090900,3209806620,14070,14050,14080,14050,12312
|
|
20231025,090800,3036656170,14050,14020,14050,14000,21465
|
|
20231025,090700,2735586520,14030,14020,14030,13990,27554
|
|
20231025,090600,2349658570,14030,14030,14040,14020,5926
|
|
20231025,090500,2266507440,14040,14040,14060,14030,12086
|
|
20231025,090400,2096719090,14040,14050,14060,14040,13499
|
|
20231025,090300,1907005070,14060,14080,14110,14050,30739
|
|
20231025,090200,1474025650,14080,14070,14100,14050,12990
|
|
20231025,090100,1291112170,14080,14040,14090,14000,23898
|
|
20231025,090000,955423270,14060,14120,14130,14050,67282
|