612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,190900,28617053270,12580,12580,12580,12580,109351
|
|
20231025,190800,28617053270,12580,12580,12580,12580,0
|
|
20231025,190700,28617053270,12580,12580,12580,12580,0
|
|
20231025,190600,28617053270,12580,12580,12580,12580,0
|
|
20231025,190500,28617053270,12580,12580,12580,12580,0
|
|
20231025,190400,28617053270,12580,12580,12580,12580,0
|
|
20231025,190300,28617053270,12580,12580,12580,12580,0
|
|
20231025,190200,28617053270,12580,12580,12580,12580,0
|
|
20231025,190100,28617053270,12580,12580,12580,12580,0
|
|
20231025,190000,28617053270,12580,12580,12580,12580,0
|
|
20231025,185900,28617053270,12580,12580,12580,12580,0
|
|
20231025,185800,28617053270,12580,12580,12580,12580,0
|
|
20231025,185700,28617053270,12580,12580,12580,12580,0
|
|
20231025,185600,28617053270,12580,12580,12580,12580,0
|
|
20231025,185500,28617053270,12580,12580,12580,12580,0
|
|
20231025,185400,28617053270,12580,12580,12580,12580,0
|
|
20231025,185300,28617053270,12580,12580,12580,12580,0
|
|
20231025,185200,28617053270,12580,12580,12580,12580,0
|
|
20231025,185100,28617053270,12580,12580,12580,12580,0
|
|
20231025,185000,28617053270,12580,12580,12580,12580,0
|
|
20231025,184900,28617053270,12580,12580,12580,12580,0
|
|
20231025,184800,28617053270,12580,12580,12580,12580,0
|
|
20231025,184700,28617053270,12580,12580,12580,12580,0
|
|
20231025,184600,28617053270,12580,12580,12580,12580,0
|
|
20231025,184500,28617053270,12580,12580,12580,12580,0
|
|
20231025,184400,28617053270,12580,12580,12580,12580,0
|
|
20231025,184300,28617053270,12580,12580,12580,12580,0
|
|
20231025,184200,28617053270,12580,12580,12580,12580,0
|
|
20231025,184100,28617053270,12580,12580,12580,12580,0
|
|
20231025,184000,28617053270,12580,12580,12580,12580,0
|
|
20231025,183900,28617053270,12580,12580,12580,12580,109351
|
|
20231025,183800,28617053270,12580,12580,12580,12580,0
|
|
20231025,183700,28617053270,12580,12580,12580,12580,0
|
|
20231025,183600,28617053270,12580,12580,12580,12580,0
|
|
20231025,183500,28617053270,12580,12580,12580,12580,0
|
|
20231025,183400,28617053270,12580,12580,12580,12580,0
|
|
20231025,183300,28617053270,12580,12580,12580,12580,0
|
|
20231025,183200,28617053270,12580,12580,12580,12580,0
|
|
20231025,183100,28617053270,12580,12580,12580,12580,0
|
|
20231025,183000,28617053270,12580,12580,12580,12580,0
|
|
20231025,182900,28617053270,12580,12580,12580,12580,0
|
|
20231025,182800,28617053270,12580,12580,12580,12580,0
|
|
20231025,182700,28617053270,12580,12580,12580,12580,0
|
|
20231025,182600,28617053270,12580,12580,12580,12580,0
|
|
20231025,182500,28617053270,12580,12580,12580,12580,0
|
|
20231025,182400,28617053270,12580,12580,12580,12580,0
|
|
20231025,182300,28617053270,12580,12580,12580,12580,0
|
|
20231025,182200,28617053270,12580,12580,12580,12580,0
|
|
20231025,182100,28617053270,12580,12580,12580,12580,0
|
|
20231025,182000,28617053270,12580,12580,12580,12580,0
|
|
20231025,181900,28617053270,12580,12580,12580,12580,0
|
|
20231025,181800,28617053270,12580,12580,12580,12580,0
|
|
20231025,181700,28617053270,12580,12580,12580,12580,0
|
|
20231025,181600,28617053270,12580,12580,12580,12580,0
|
|
20231025,181500,28617053270,12580,12580,12580,12580,0
|
|
20231025,181400,28617053270,12580,12580,12580,12580,0
|
|
20231025,181300,28617053270,12580,12580,12580,12580,0
|
|
20231025,181200,28617053270,12580,12580,12580,12580,0
|
|
20231025,181100,28617053270,12580,12580,12580,12580,0
|
|
20231025,181000,28617053270,12580,12580,12580,12580,0
|
|
20231025,180900,28617053270,12580,12580,12580,12580,109351
|
|
20231025,180800,28617053270,12580,12580,12580,12580,0
|
|
20231025,180700,28617053270,12580,12580,12580,12580,0
|
|
20231025,180600,28617053270,12580,12580,12580,12580,0
|
|
20231025,180500,28617053270,12580,12580,12580,12580,0
|
|
20231025,180400,28617053270,12580,12580,12580,12580,0
|
|
20231025,180300,28617053270,12580,12580,12580,12580,0
|
|
20231025,180200,28617053270,12580,12580,12580,12580,0
|
|
20231025,180100,28617053270,12580,12580,12580,12580,0
|
|
20231025,180000,28617053270,12580,12580,12580,12580,0
|
|
20231025,175900,28617053270,12580,12580,12580,12580,0
|
|
20231025,175800,28617053270,12580,12580,12580,12580,0
|
|
20231025,175700,28617053270,12580,12580,12580,12580,0
|
|
20231025,175600,28617053270,12580,12580,12580,12580,0
|
|
20231025,175500,28617053270,12580,12580,12580,12580,0
|
|
20231025,175400,28617053270,12580,12580,12580,12580,0
|
|
20231025,175300,28617053270,12580,12580,12580,12580,0
|
|
20231025,175200,28617053270,12580,12580,12580,12580,0
|
|
20231025,175100,28617053270,12580,12580,12580,12580,0
|
|
20231025,175000,28617053270,12580,12580,12580,12580,0
|
|
20231025,174900,28617053270,12580,12580,12580,12580,0
|
|
20231025,174800,28617053270,12580,12580,12580,12580,0
|
|
20231025,174700,28617053270,12580,12580,12580,12580,0
|
|
20231025,174600,28617053270,12580,12580,12580,12580,0
|
|
20231025,174500,28617053270,12580,12580,12580,12580,0
|
|
20231025,174400,28617053270,12580,12580,12580,12580,0
|
|
20231025,174300,28617053270,12580,12580,12580,12580,0
|
|
20231025,174200,28617053270,12580,12580,12580,12580,0
|
|
20231025,174100,28617053270,12580,12580,12580,12580,0
|
|
20231025,174000,28617053270,12580,12580,12580,12580,0
|
|
20231025,173900,28617053270,12580,12580,12580,12580,109351
|
|
20231025,173800,28617053270,12580,12580,12580,12580,0
|
|
20231025,173700,28617053270,12580,12580,12580,12580,0
|
|
20231025,173600,28617053270,12580,12580,12580,12580,0
|
|
20231025,173500,28617053270,12580,12580,12580,12580,0
|
|
20231025,173400,28617053270,12580,12580,12580,12580,0
|
|
20231025,173300,28617053270,12580,12580,12580,12580,0
|
|
20231025,173200,28617053270,12580,12580,12580,12580,0
|
|
20231025,173100,28617053270,12580,12580,12580,12580,0
|
|
20231025,173000,28617053270,12580,12580,12580,12580,0
|
|
20231025,172900,28617053270,12580,12580,12580,12580,0
|
|
20231025,172800,28617053270,12580,12580,12580,12580,0
|
|
20231025,172700,28617053270,12580,12580,12580,12580,0
|
|
20231025,172600,28617053270,12580,12580,12580,12580,0
|
|
20231025,172500,28617053270,12580,12580,12580,12580,0
|
|
20231025,172400,28617053270,12580,12580,12580,12580,0
|
|
20231025,172300,28617053270,12580,12580,12580,12580,0
|
|
20231025,172200,28617053270,12580,12580,12580,12580,0
|
|
20231025,172100,28617053270,12580,12580,12580,12580,0
|
|
20231025,172000,28617053270,12580,12580,12580,12580,0
|
|
20231025,171900,28617053270,12580,12580,12580,12580,0
|
|
20231025,171800,28617053270,12580,12580,12580,12580,0
|
|
20231025,171700,28617053270,12580,12580,12580,12580,0
|
|
20231025,171600,28617053270,12580,12580,12580,12580,0
|
|
20231025,171500,28617053270,12580,12580,12580,12580,0
|
|
20231025,171400,28617053270,12580,12580,12580,12580,0
|
|
20231025,171300,28617053270,12580,12580,12580,12580,0
|
|
20231025,171200,28617053270,12580,12580,12580,12580,0
|
|
20231025,171100,28617053270,12580,12580,12580,12580,0
|
|
20231025,171000,28617053270,12580,12580,12580,12580,0
|
|
20231025,170900,28617053270,12580,12580,12580,12580,109351
|
|
20231025,170800,28617053270,12580,12580,12580,12580,0
|
|
20231025,170700,28617053270,12580,12580,12580,12580,0
|
|
20231025,170600,28617053270,12580,12580,12580,12580,0
|
|
20231025,170500,28617053270,12580,12580,12580,12580,0
|
|
20231025,170400,28617053270,12580,12580,12580,12580,0
|
|
20231025,170300,28617053270,12580,12580,12580,12580,0
|
|
20231025,170200,28617053270,12580,12580,12580,12580,0
|
|
20231025,170100,28617053270,12580,12580,12580,12580,0
|
|
20231025,170000,28617053270,12580,12580,12580,12580,0
|
|
20231025,165900,28617053270,12580,12580,12580,12580,0
|
|
20231025,165800,28617053270,12580,12580,12580,12580,0
|
|
20231025,165700,28617053270,12580,12580,12580,12580,0
|
|
20231025,165600,28617053270,12580,12580,12580,12580,0
|
|
20231025,165500,28617053270,12580,12580,12580,12580,0
|
|
20231025,165400,28617053270,12580,12580,12580,12580,0
|
|
20231025,165300,28617053270,12580,12580,12580,12580,0
|
|
20231025,165200,28617053270,12580,12580,12580,12580,0
|
|
20231025,165100,28617053270,12580,12580,12580,12580,0
|
|
20231025,165000,28617053270,12580,12580,12580,12580,0
|
|
20231025,164900,28617053270,12580,12580,12580,12580,0
|
|
20231025,164800,28617053270,12580,12580,12580,12580,0
|
|
20231025,164700,28617053270,12580,12580,12580,12580,0
|
|
20231025,164600,28617053270,12580,12580,12580,12580,0
|
|
20231025,164500,28617053270,12580,12580,12580,12580,0
|
|
20231025,164400,28617053270,12580,12580,12580,12580,0
|
|
20231025,164300,28617053270,12580,12580,12580,12580,0
|
|
20231025,164200,28617053270,12580,12580,12580,12580,0
|
|
20231025,164100,28617053270,12580,12580,12580,12580,0
|
|
20231025,164000,28617053270,12580,12580,12580,12580,0
|
|
20231025,163900,28617053270,12580,12580,12580,12580,109351
|
|
20231025,163800,28617053270,12580,12580,12580,12580,0
|
|
20231025,163700,28617053270,12580,12580,12580,12580,0
|
|
20231025,163600,28617053270,12580,12580,12580,12580,0
|
|
20231025,163500,28617053270,12580,12580,12580,12580,0
|
|
20231025,163400,28617053270,12580,12580,12580,12580,0
|
|
20231025,163300,28617053270,12580,12580,12580,12580,0
|
|
20231025,163200,28617053270,12580,12580,12580,12580,0
|
|
20231025,163100,28617053270,12580,12580,12580,12580,0
|
|
20231025,163000,28617053270,12580,12580,12580,12580,0
|
|
20231025,162900,28617053270,12580,12580,12580,12580,0
|
|
20231025,162800,28617053270,12580,12580,12580,12580,0
|
|
20231025,162700,28617053270,12580,12580,12580,12580,0
|
|
20231025,162600,28617053270,12580,12580,12580,12580,0
|
|
20231025,162500,28617053270,12580,12580,12580,12580,0
|
|
20231025,162400,28617053270,12580,12580,12580,12580,0
|
|
20231025,162300,28617053270,12580,12580,12580,12580,0
|
|
20231025,162200,28617053270,12580,12580,12580,12580,0
|
|
20231025,162100,28617053270,12580,12580,12580,12580,0
|
|
20231025,162000,28617053270,12580,12580,12580,12580,0
|
|
20231025,161900,28617053270,12580,12580,12580,12580,0
|
|
20231025,161800,28617053270,12580,12580,12580,12580,0
|
|
20231025,161700,28617053270,12580,12580,12580,12580,0
|
|
20231025,161600,28617053270,12580,12580,12580,12580,0
|
|
20231025,161500,28617053270,12580,12580,12580,12580,0
|
|
20231025,161400,28617053270,12580,12580,12580,12580,0
|
|
20231025,161300,28617053270,12580,12580,12580,12580,0
|
|
20231025,161200,28617053270,12580,12580,12580,12580,0
|
|
20231025,161100,28617053270,12580,12580,12580,12580,0
|
|
20231025,161000,28617053270,12580,12580,12580,12580,0
|
|
20231025,160900,28617053270,12580,12580,12580,12580,109351
|
|
20231025,160800,28617053270,12580,12580,12580,12580,0
|
|
20231025,160700,28617053270,12580,12580,12580,12580,0
|
|
20231025,160600,28617053270,12580,12580,12580,12580,0
|
|
20231025,160500,28617053270,12580,12580,12580,12580,0
|
|
20231025,160400,28617053270,12580,12580,12580,12580,0
|
|
20231025,160300,28617053270,12580,12580,12580,12580,0
|
|
20231025,160200,28617053270,12580,12580,12580,12580,0
|
|
20231025,160100,28617053270,12580,12580,12580,12580,0
|
|
20231025,160000,28617053270,12580,12580,12580,12580,0
|
|
20231025,155900,28617053270,12580,12580,12580,12580,0
|
|
20231025,155800,28617053270,12580,12580,12580,12580,0
|
|
20231025,155700,28617053270,12580,12580,12580,12580,0
|
|
20231025,155600,28617053270,12580,12580,12580,12580,0
|
|
20231025,155500,28617053270,12580,12580,12580,12580,0
|
|
20231025,155400,28617053270,12580,12580,12580,12580,0
|
|
20231025,155300,28617053270,12580,12580,12580,12580,0
|
|
20231025,155200,28617053270,12580,12580,12580,12580,0
|
|
20231025,155100,28617053270,12580,12580,12580,12580,0
|
|
20231025,155000,28617053270,12580,12580,12580,12580,0
|
|
20231025,154900,28617053270,12580,12580,12580,12580,0
|
|
20231025,154800,28617053270,12580,12580,12580,12580,0
|
|
20231025,154700,28617053270,12580,12580,12580,12580,0
|
|
20231025,154600,28617053270,12580,12580,12580,12580,0
|
|
20231025,154500,28617053270,12580,12580,12580,12580,0
|
|
20231025,154400,28617053270,12580,12580,12580,12580,0
|
|
20231025,154300,28617053270,12580,12580,12580,12580,0
|
|
20231025,154200,28617053270,12580,12580,12580,12580,0
|
|
20231025,154100,28617053270,12580,12580,12580,12580,0
|
|
20231025,154000,28617053270,12580,12580,12580,12580,0
|
|
20231025,153900,28617053270,12580,12580,12580,12580,109351
|
|
20231025,153800,28617053270,12580,12580,12580,12580,0
|
|
20231025,153700,28617053270,12580,12580,12580,12580,0
|
|
20231025,153600,28617053270,12580,12580,12580,12580,0
|
|
20231025,153500,28617053270,12580,12580,12580,12580,0
|
|
20231025,153400,28617053270,12580,12580,12580,12580,0
|
|
20231025,153300,28617053270,12580,12580,12580,12580,0
|
|
20231025,153200,28617053270,12580,12580,12580,12580,0
|
|
20231025,153100,28617053270,12580,12580,12580,12580,0
|
|
20231025,153000,28617053270,12580,12580,12580,12580,109351
|
|
20231025,152900,27241417690,12530,12530,12530,12530,0
|
|
20231025,152800,27241417690,12530,12530,12530,12530,0
|
|
20231025,152700,27241417690,12530,12530,12530,12530,0
|
|
20231025,152600,27241417690,12530,12530,12530,12530,0
|
|
20231025,152500,27241417690,12530,12530,12530,12530,0
|
|
20231025,152400,27241417690,12530,12530,12530,12530,0
|
|
20231025,152300,27241417690,12530,12530,12530,12530,0
|
|
20231025,152200,27241417690,12530,12530,12530,12530,0
|
|
20231025,152100,27241417690,12530,12530,12530,12530,0
|
|
20231025,152000,27241417690,12530,12530,12530,12530,0
|
|
20231025,151900,27241417690,12530,12530,12530,12520,3738
|
|
20231025,151800,27194595990,12520,12530,12530,12520,4428
|
|
20231025,151700,27139132970,12530,12540,12540,12510,6932
|
|
20231025,151600,27052286860,12530,12550,12550,12520,7831
|
|
20231025,151500,26954126680,12550,12540,12550,12500,14022
|
|
20231025,151400,26778493400,12530,12530,12540,12520,8702
|
|
20231025,151300,26669459500,12520,12530,12530,12520,4959
|
|
20231025,151200,26607327530,12530,12520,12530,12500,13173
|
|
20231025,151100,26442408520,12520,12550,12550,12510,13882
|
|
20231025,151000,26268487150,12540,12550,12550,12540,8463
|
|
20231025,150900,26162310210,12550,12560,12560,12530,8404
|
|
20231025,150800,26056848180,12550,12550,12560,12540,8889
|
|
20231025,150700,25945275690,12540,12590,12590,12520,18998
|
|
20231025,150600,25706641200,12590,12590,12590,12560,10691
|
|
20231025,150500,25572139920,12590,12590,12590,12570,20403
|
|
20231025,150400,25315379630,12590,12620,12620,12580,12765
|
|
20231025,150300,25154489890,12620,12660,12660,12600,25003
|
|
20231025,150200,24838930090,12660,12690,12700,12650,18690
|
|
20231025,150100,24602090630,12690,12690,12690,12670,17383
|
|
20231025,150000,24381644250,12690,12720,12730,12670,18307
|
|
20231025,145900,24149165630,12710,12740,12740,12670,25133
|
|
20231025,145800,23829591140,12740,12740,12750,12670,25536
|
|
20231025,145700,23504941650,12740,12730,12750,12680,25906
|
|
20231025,145600,23175251900,12730,12730,12750,12680,29376
|
|
20231025,145500,22801307710,12730,12740,12750,12720,23463
|
|
20231025,145400,22502336400,12730,12760,12760,12720,16079
|
|
20231025,145300,22297394310,12750,12740,12760,12720,33687
|
|
20231025,145200,21868329770,12750,12750,12760,12690,22289
|
|
20231025,145100,21584287170,12750,12750,12760,12710,13101
|
|
20231025,145000,21417271340,12750,12750,12780,12650,32833
|
|
20231025,144900,20998888560,12750,12750,12760,12740,21616
|
|
20231025,144800,20723289290,12750,12740,12760,12720,17289
|
|
20231025,144700,20502914070,12740,12760,12780,12720,26012
|
|
20231025,144600,20171139870,12760,12770,12770,12710,23072
|
|
20231025,144500,19876954740,12770,12770,12780,12770,24286
|
|
20231025,144400,19566678640,12760,12800,12820,12760,22100
|
|
20231025,144300,19283878770,12800,12800,12820,12770,23240
|
|
20231025,144200,18986458210,12810,12780,12820,12760,21697
|
|
20231025,144100,18708985290,12780,12800,12880,12760,56617
|
|
20231025,144000,17983744210,12800,12720,12800,12700,67811
|
|
20231025,143900,17119017410,12720,12680,12730,12680,22109
|
|
20231025,143800,16838111680,12650,12740,12750,12650,35107
|
|
20231025,143700,16391888020,12740,12640,12740,12630,58168
|
|
20231025,143600,15653941570,12640,12640,12640,12610,18972
|
|
20231025,143500,15414456260,12640,12640,12650,12620,16876
|
|
20231025,143400,15201208780,12640,12630,12660,12620,25007
|
|
20231025,143300,14885157650,12630,12590,12630,12590,26098
|
|
20231025,143200,14555784290,12600,12520,12600,12510,34709
|
|
20231025,143100,14119781040,12520,12440,12520,12440,14785
|
|
20231025,143000,13935203300,12450,12480,12480,12440,11811
|
|
20231025,142900,13787979790,12470,12490,12520,12470,11259
|
|
20231025,142800,13647320770,12500,12490,12520,12470,6640
|
|
20231025,142700,13564340360,12500,12500,12510,12470,7113
|
|
20231025,142600,13475470990,12500,12550,12550,12490,13981
|
|
20231025,142500,13300422740,12550,12540,12550,12520,10730
|
|
20231025,142400,13165942170,12540,12510,12550,12500,11310
|
|
20231025,142300,13024243960,12500,12510,12530,12470,17795
|
|
20231025,142200,12801873850,12510,12430,12530,12430,18642
|
|
20231025,142100,12569537820,12430,12540,12560,12430,9457
|
|
20231025,142000,12451627600,12500,12620,12630,12500,29807
|
|
20231025,141900,12076209360,12620,12570,12630,12540,40151
|
|
20231025,141800,11570824080,12580,12530,12600,12490,34216
|
|
20231025,141700,11141847170,12540,12490,12550,12390,48776
|
|
20231025,141600,10533218000,12530,12350,12540,12320,72688
|
|
20231025,141500,9627386890,12400,12280,12410,12270,65809
|
|
20231025,141400,8816184020,12270,12220,12280,12210,16453
|
|
20231025,141300,8614573120,12220,12240,12240,12220,4720
|
|
20231025,141200,8556835920,12240,12240,12240,12230,1359
|
|
20231025,141100,8540201820,12240,12220,12240,12220,1250
|
|
20231025,141000,8524913940,12220,12220,12230,12210,2462
|
|
20231025,140900,8494828620,12210,12250,12250,12200,10225
|
|
20231025,140800,8369900940,12260,12250,12260,12240,2986
|
|
20231025,140700,8333317680,12250,12210,12250,12210,4894
|
|
20231025,140600,8273482510,12220,12210,12220,12210,3047
|
|
20231025,140500,8236275980,12220,12230,12240,12210,2500
|
|
20231025,140400,8205727010,12240,12250,12260,12230,7944
|
|
20231025,140300,8108486650,12250,12270,12270,12250,5327
|
|
20231025,140200,8043182670,12270,12260,12270,12260,7819
|
|
20231025,140100,7947291180,12260,12250,12260,12240,8287
|
|
20231025,140000,7845757700,12250,12230,12250,12230,4038
|
|
20231025,135900,7796327820,12240,12220,12240,12220,6886
|
|
20231025,135800,7712140630,12210,12210,12220,12200,6973
|
|
20231025,135700,7627002200,12220,12220,12230,12210,4338
|
|
20231025,135600,7573984280,12230,12200,12230,12190,7380
|
|
20231025,135500,7483881940,12200,12180,12200,12180,9084
|
|
20231025,135400,7373125300,12190,12180,12190,12170,4305
|
|
20231025,135300,7320687630,12180,12180,12180,12170,4230
|
|
20231025,135200,7269169240,12180,12150,12180,12150,17946
|
|
20231025,135100,7050824740,12140,12140,12140,12120,7825
|
|
20231025,135000,6955901410,12140,12130,12140,12130,1896
|
|
20231025,134900,6932899930,12130,12140,12140,12120,2899
|
|
20231025,134800,6897735050,12140,12120,12140,12120,786
|
|
20231025,134700,6888198810,12140,12110,12140,12100,3691
|
|
20231025,134600,6843474750,12110,12110,12110,12100,2506
|
|
20231025,134500,6813147970,12100,12120,12120,12090,5014
|
|
20231025,134400,6752429120,12130,12180,12180,12120,6149
|
|
20231025,134300,6677747780,12170,12140,12190,12140,18168
|
|
20231025,134200,6456708650,12140,12120,12140,12110,2913
|
|
20231025,134100,6421381570,12120,12050,12120,12050,17338
|
|
20231025,134000,6212042010,12050,12040,12050,12040,2341
|
|
20231025,133900,6183855920,12040,12070,12080,12040,3942
|
|
20231025,133800,6136317560,12080,12080,12080,12070,304
|
|
20231025,133700,6132646550,12070,12070,12080,12070,2836
|
|
20231025,133600,6098414750,12080,12080,12080,12070,795
|
|
20231025,133500,6088811470,12080,12080,12080,12070,319
|
|
20231025,133400,6084958250,12070,12080,12080,12070,352
|
|
20231025,133300,6080708740,12070,12080,12080,12070,159
|
|
20231025,133200,6078788360,12070,12080,12080,12070,1685
|
|
20231025,133100,6058449160,12080,12080,12080,12080,23
|
|
20231025,133000,6058171320,12080,12080,12080,12080,662
|
|
20231025,132900,6050174360,12080,12070,12080,12070,354
|
|
20231025,132800,6045899160,12070,12070,12070,12070,76
|
|
20231025,132700,6044981840,12070,12070,12080,12070,1486
|
|
20231025,132600,6027045810,12080,12080,12080,12070,1820
|
|
20231025,132500,6005060710,12070,12040,12080,12040,7215
|
|
20231025,132400,5918115130,12040,12020,12040,12010,27426
|
|
20231025,132300,5588357760,12020,12020,12020,12010,326
|
|
20231025,132200,5584440720,12010,12010,12020,12010,515
|
|
20231025,132100,5578253770,12010,12010,12020,12010,759
|
|
20231025,132000,5569134260,12020,12020,12020,12010,358
|
|
20231025,131900,5564831610,12020,12020,12020,12010,578
|
|
20231025,131800,5557887540,12020,12020,12030,12010,329
|
|
20231025,131700,5553933610,12020,12030,12030,12020,2566
|
|
20231025,131600,5523089430,12030,12030,12030,12020,286
|
|
20231025,131500,5519649320,12030,12030,12030,12020,1668
|
|
20231025,131400,5499583740,12030,12030,12030,12020,236
|
|
20231025,131300,5496745120,12030,12030,12030,12020,527
|
|
20231025,131200,5490408850,12030,12030,12030,12020,282
|
|
20231025,131100,5487017820,12030,12030,12030,12020,429
|
|
20231025,131000,5481859180,12020,12020,12020,12020,591
|
|
20231025,130900,5474755360,12020,12030,12030,12020,1763
|
|
20231025,130800,5453563510,12020,12020,12030,12020,724
|
|
20231025,130700,5444854560,12020,12030,12040,12020,4403
|
|
20231025,130600,5391889740,12030,12040,12040,12030,464
|
|
20231025,130500,5386304610,12030,12040,12040,12030,2831
|
|
20231025,130400,5352246220,12030,12040,12040,12030,1729
|
|
20231025,130300,5331441250,12040,12040,12040,12030,184
|
|
20231025,130200,5329226230,12030,12040,12040,12030,270
|
|
20231025,130100,5325976730,12040,12040,12040,12030,473
|
|
20231025,130000,5320282330,12030,12030,12040,12030,406
|
|
20231025,125900,5315395760,12040,12030,12040,12030,46
|
|
20231025,125800,5314842250,12030,12030,12040,12030,703
|
|
20231025,125700,5306384210,12030,12040,12040,12030,278
|
|
20231025,125600,5303037850,12040,12040,12040,12030,620
|
|
20231025,125500,5295578550,12040,12040,12040,12030,153
|
|
20231025,125400,5293736820,12030,12040,12040,12030,1686
|
|
20231025,125300,5273454200,12040,12030,12040,12030,316
|
|
20231025,125200,5269650010,12040,12040,12040,12030,192
|
|
20231025,125100,5267338810,12040,12040,12040,12030,639
|
|
20231025,125000,5259650170,12040,12040,12040,12030,132
|
|
20231025,124900,5258061190,12040,12040,12040,12040,3006
|
|
20231025,124800,5221868950,12050,12040,12050,12040,137
|
|
20231025,124700,5220218840,12050,12050,12050,12040,472
|
|
20231025,124600,5214533700,12050,12050,12050,12040,254
|
|
20231025,124500,5211473570,12040,12040,12050,12040,827
|
|
20231025,124400,5201515000,12040,12050,12050,12040,128
|
|
20231025,124300,5199972810,12050,12050,12050,12040,901
|
|
20231025,124200,5189116720,12050,12050,12050,12040,1312
|
|
20231025,124100,5173318480,12050,12040,12050,12040,232
|
|
20231025,124000,5170524720,12040,12040,12050,12040,455
|
|
20231025,123900,5165046160,12040,12040,12050,12040,610
|
|
20231025,123800,5157700200,12040,12050,12060,12040,1453
|
|
20231025,123700,5140194700,12050,12050,12060,12050,1190
|
|
20231025,123600,5125854850,12050,12050,12060,12050,696
|
|
20231025,123500,5117467560,12050,12050,12060,12050,1152
|
|
20231025,123400,5103584860,12060,12060,12060,12050,404
|
|
20231025,123300,5098715790,12050,12050,12060,12050,629
|
|
20231025,123200,5091135410,12050,12060,12070,12050,344
|
|
20231025,123100,5086986020,12060,12070,12070,12060,327
|
|
20231025,123000,5083041430,12070,12060,12070,12060,622
|
|
20231025,122900,5075539690,12060,12060,12070,12060,588
|
|
20231025,122800,5068448060,12070,12060,12070,12060,1200
|
|
20231025,122700,5053974870,12070,12060,12070,12060,417
|
|
20231025,122600,5048944960,12060,12070,12070,12060,273
|
|
20231025,122500,5045651430,12070,12060,12070,12060,292
|
|
20231025,122400,5042128730,12060,12070,12070,12060,1897
|
|
20231025,122300,5019250080,12060,12060,12070,12060,1547
|
|
20231025,122200,5000592080,12070,12060,12070,12060,314
|
|
20231025,122100,4996804460,12070,12070,12070,12060,545
|
|
20231025,122000,4990228050,12070,12070,12080,12070,1376
|
|
20231025,121900,4973619290,12070,12070,12080,12070,3498
|
|
20231025,121800,4931396990,12070,12080,12080,12070,1448
|
|
20231025,121700,4913905860,12080,12080,12090,12080,5643
|
|
20231025,121600,4845738320,12090,12090,12090,12080,532
|
|
20231025,121500,4839308920,12080,12080,12090,12080,246
|
|
20231025,121400,4836336610,12090,12090,12090,12080,474
|
|
20231025,121300,4830607860,12080,12090,12090,12080,112
|
|
20231025,121200,4829254550,12080,12090,12090,12080,317
|
|
20231025,121100,4825423450,12090,12090,12090,12080,385
|
|
20231025,121000,4820770660,12090,12090,12100,12080,2572
|
|
20231025,120900,4789675450,12090,12090,12100,12090,642
|
|
20231025,120800,4781913240,12100,12100,12100,12090,174
|
|
20231025,120700,4779808550,12100,12090,12100,12090,2056
|
|
20231025,120600,4754949860,12100,12090,12100,12090,812
|
|
20231025,120500,4745129170,12090,12100,12100,12090,800
|
|
20231025,120400,4735455480,12090,12090,12100,12090,271
|
|
20231025,120300,4732178210,12100,12090,12100,12090,316
|
|
20231025,120200,4728356130,12090,12100,12100,12090,196
|
|
20231025,120100,4725985120,12100,12080,12100,12080,8896
|
|
20231025,120000,4618423950,12090,12080,12090,12080,395
|
|
20231025,115900,4613651160,12090,12090,12090,12080,227
|
|
20231025,115800,4610908030,12090,12090,12100,12080,4674
|
|
20231025,115700,4554398050,12090,12100,12100,12090,778
|
|
20231025,115600,4544989470,12090,12090,12100,12090,3396
|
|
20231025,115500,4503928800,12100,12090,12100,12090,319
|
|
20231025,115400,4500069420,12100,12090,12100,12090,656
|
|
20231025,115300,4492136280,12090,12090,12100,12090,228
|
|
20231025,115200,4489378050,12090,12100,12100,12090,829
|
|
20231025,115100,4479353080,12100,12100,12100,12090,365
|
|
20231025,115000,4474937090,12090,12100,12100,12090,619
|
|
20231025,114900,4467449850,12090,12100,12100,12090,580
|
|
20231025,114800,4460436180,12100,12100,12100,12090,1116
|
|
20231025,114700,4446940770,12100,12100,12100,12090,513
|
|
20231025,114600,4440736580,12100,12090,12100,12090,356
|
|
20231025,114500,4436429500,12090,12100,12100,12090,1558
|
|
20231025,114400,4417591360,12100,12090,12100,12090,162
|
|
20231025,114300,4415631750,12090,12100,12100,12090,741
|
|
20231025,114200,4406669920,12100,12090,12100,12090,302
|
|
20231025,114100,4403017480,12090,12090,12100,12090,686
|
|
20231025,114000,4394722840,12100,12090,12100,12090,404
|
|
20231025,113900,4389837250,12090,12090,12100,12090,539
|
|
20231025,113800,4383318070,12090,12090,12100,12090,434
|
|
20231025,113700,4378070600,12090,12100,12100,12090,142
|
|
20231025,113600,4376353000,12100,12100,12100,12090,1399
|
|
20231025,113500,4359437890,12090,12090,12100,12090,354
|
|
20231025,113400,4355157060,12090,12100,12100,12090,421
|
|
20231025,113300,4350065830,12090,12090,12100,12090,236
|
|
20231025,113200,4347211500,12090,12100,12100,12080,838
|
|
20231025,113100,4337078360,12100,12090,12100,12090,7009
|
|
20231025,113000,4252334070,12090,12080,12090,12080,3396
|
|
20231025,112900,4211282030,12090,12080,12090,12080,1652
|
|
20231025,112800,4191312160,12090,12090,12090,12080,169
|
|
20231025,112700,4189269720,12090,12080,12090,12080,776
|
|
20231025,112600,4179894740,12080,12090,12090,12080,266
|
|
20231025,112500,4176679510,12090,12080,12090,12080,500
|
|
20231025,112400,4170638180,12090,12080,12090,12080,259
|
|
20231025,112300,4167508480,12090,12090,12090,12080,312
|
|
20231025,112200,4163738650,12080,12090,12090,12080,1433
|
|
20231025,112100,4146415550,12090,12090,12090,12080,1982
|
|
20231025,112000,4122468930,12080,12080,12090,12080,961
|
|
20231025,111900,4110854710,12090,12080,12090,12080,144
|
|
20231025,111800,4109114370,12090,12080,12090,12080,976
|
|
20231025,111700,4097317260,12090,12090,12090,12080,668
|
|
20231025,111600,4089241610,12090,12090,12090,12080,746
|
|
20231025,111500,4080224720,12090,12090,12090,12080,6932
|
|
20231025,111400,3996417400,12080,12090,12090,12080,379
|
|
20231025,111300,3991838880,12080,12090,12090,12080,463
|
|
20231025,111200,3986244500,12080,12080,12090,12080,732
|
|
20231025,111100,3977400920,12080,12080,12090,12080,290
|
|
20231025,111000,3973896310,12080,12090,12090,12080,383
|
|
20231025,110900,3969268500,12080,12080,12090,12080,503
|
|
20231025,110800,3963191680,12080,12090,12090,12080,449
|
|
20231025,110700,3957766250,12080,12080,12090,12080,482
|
|
20231025,110600,3951941440,12080,12090,12090,12080,228
|
|
20231025,110500,3949185490,12080,12090,12090,12080,388
|
|
20231025,110400,3944497430,12090,12090,12090,12080,1197
|
|
20231025,110300,3930026320,12100,12100,12110,12090,1016
|
|
20231025,110200,3917735460,12100,12110,12110,12100,1314
|
|
20231025,110100,3901834900,12110,12110,12110,12100,1044
|
|
20231025,110000,3889194320,12100,12110,12110,12090,1155
|
|
20231025,105900,3875208660,12120,12120,12130,12120,4521
|
|
20231025,105800,3820413250,12120,12110,12120,12110,383
|
|
20231025,105700,3815773550,12120,12100,12120,12090,5084
|
|
20231025,105600,3754244100,12090,12090,12100,12090,1320
|
|
20231025,105500,3738281870,12090,12090,12090,12080,1915
|
|
20231025,105400,3715129720,12080,12110,12110,12080,935
|
|
20231025,105300,3703816450,12120,12110,12120,12110,216
|
|
20231025,105200,3701199150,12110,12090,12120,12090,2686
|
|
20231025,105100,3668696770,12090,12130,12130,12090,1302
|
|
20231025,105000,3652929100,12120,12120,12130,12120,1930
|
|
20231025,104900,3629536300,12120,12130,12130,12120,1749
|
|
20231025,104800,3608338070,12120,12130,12130,12120,110
|
|
20231025,104700,3607003870,12130,12130,12130,12120,919
|
|
20231025,104600,3595858650,12130,12140,12140,12130,1745
|
|
20231025,104500,3574681540,12150,12150,12150,12150,526
|
|
20231025,104400,3568290640,12150,12150,12160,12150,1250
|
|
20231025,104300,3553101460,12150,12160,12160,12150,1329
|
|
20231025,104200,3536950690,12150,12150,12160,12150,5236
|
|
20231025,104100,3473320950,12150,12100,12150,12100,15111
|
|
20231025,104000,3290192780,12090,12090,12100,12090,696
|
|
20231025,103900,3281775690,12100,12100,12100,12090,501
|
|
20231025,103800,3275714220,12100,12090,12100,12090,586
|
|
20231025,103700,3268627510,12090,12070,12100,12070,5348
|
|
20231025,103600,3204026760,12070,12060,12070,12060,604
|
|
20231025,103500,3196739070,12070,12070,12070,12060,52
|
|
20231025,103400,3196111730,12070,12090,12100,12070,2729
|
|
20231025,103300,3163136410,12090,12090,12100,12090,2194
|
|
20231025,103200,3136609940,12080,12070,12080,12060,8037
|
|
20231025,103100,3039595140,12060,12060,12070,12060,286
|
|
20231025,103000,3036145100,12060,12060,12060,12060,534
|
|
20231025,102900,3029705060,12060,12070,12070,12060,2687
|
|
20231025,102800,2997297200,12070,12070,12070,12060,101
|
|
20231025,102700,2996078630,12060,12070,12070,12060,388
|
|
20231025,102600,2991397740,12070,12070,12070,12060,1760
|
|
20231025,102500,2970154620,12080,12080,12090,12080,2526
|
|
20231025,102400,2939639870,12090,12080,12090,12080,123
|
|
20231025,102300,2938153240,12080,12090,12090,12080,419
|
|
20231025,102200,2933090270,12100,12090,12100,12090,344
|
|
20231025,102100,2928929200,12090,12090,12100,12090,537
|
|
20231025,102000,2922435590,12090,12090,12090,12090,386
|
|
20231025,101900,2917768850,12100,12090,12100,12090,156
|
|
20231025,101800,2915881410,12100,12080,12100,12080,3827
|
|
20231025,101700,2869635310,12070,12070,12070,12060,4542
|
|
20231025,101600,2814820400,12060,12070,12070,12060,443
|
|
20231025,101500,2809476990,12070,12080,12080,12060,1483
|
|
20231025,101400,2791576090,12080,12070,12080,12070,547
|
|
20231025,101300,2784972300,12070,12080,12080,12070,538
|
|
20231025,101200,2778475020,12070,12070,12080,12070,312
|
|
20231025,101100,2774709160,12070,12080,12080,12070,506
|
|
20231025,101000,2768599300,12080,12070,12090,12070,1113
|
|
20231025,100900,2755152750,12070,12100,12100,12070,2804
|
|
20231025,100800,2721260660,12090,12090,12100,12090,886
|
|
20231025,100700,2710541490,12100,12080,12100,12080,2936
|
|
20231025,100600,2675043180,12080,12070,12080,12070,1707
|
|
20231025,100500,2654433020,12060,12060,12070,12060,1422
|
|
20231025,100400,2637280870,12080,12080,12080,12060,1856
|
|
20231025,100300,2614867700,12080,12050,12080,12050,2058
|
|
20231025,100200,2590048840,12050,12030,12050,12030,3533
|
|
20231025,100100,2547497020,12030,12040,12050,12030,1374
|
|
20231025,100000,2530951710,12050,12040,12050,12030,2097
|
|
20231025,095900,2505705050,12040,12030,12040,12020,603
|
|
20231025,095800,2498449370,12040,12010,12040,12010,4900
|
|
20231025,095700,2439556810,12010,12020,12020,12010,382
|
|
20231025,095600,2434967030,12020,12010,12020,12010,599
|
|
20231025,095500,2427772700,12010,12020,12020,12010,808
|
|
20231025,095400,2418061890,12030,12010,12030,12010,2091
|
|
20231025,095300,2392940000,12010,11990,12010,11990,1697
|
|
20231025,095200,2372574910,12000,11990,12000,11990,815
|
|
20231025,095100,2362801440,12000,11990,12000,11980,2240
|
|
20231025,095000,2335942800,11990,12010,12010,11990,9493
|
|
20231025,094900,2222049740,12000,12020,12020,12000,1757
|
|
20231025,094800,2200949560,12020,12040,12040,12020,3116
|
|
20231025,094700,2163477940,12040,12040,12050,12030,1672
|
|
20231025,094600,2143352670,12040,12050,12050,12040,300
|
|
20231025,094500,2139739240,12050,12050,12060,12050,1365
|
|
20231025,094400,2123290680,12050,12030,12050,12030,1922
|
|
20231025,094300,2100144300,12030,12010,12040,12010,2324
|
|
20231025,094200,2072210480,12000,12000,12010,12000,2281
|
|
20231025,094100,2044822370,12000,12020,12030,12000,2648
|
|
20231025,094000,2013014510,12030,12040,12050,12020,5972
|
|
20231025,093900,1941113730,12050,12060,12060,12040,2770
|
|
20231025,093800,1907745080,12060,12060,12060,12050,2407
|
|
20231025,093700,1878720130,12060,12070,12070,12060,838
|
|
20231025,093600,1868606500,12070,12070,12070,12060,1082
|
|
20231025,093500,1855549020,12070,12070,12080,12070,3435
|
|
20231025,093400,1814085020,12070,12100,12100,12070,610
|
|
20231025,093300,1806712820,12100,12070,12100,12070,2232
|
|
20231025,093200,1779769610,12070,12070,12070,12060,480
|
|
20231025,093100,1773978370,12070,12070,12100,12060,1262
|
|
20231025,093000,1758749200,12070,12050,12100,12050,4032
|
|
20231025,092900,1710089030,12050,12090,12100,12040,11051
|
|
20231025,092800,1576716340,12100,12100,12100,12090,3471
|
|
20231025,092700,1534717250,12100,12070,12120,12070,9266
|
|
20231025,092600,1422692240,12070,12070,12070,12060,434
|
|
20231025,092500,1417454940,12060,12070,12080,12060,1631
|
|
20231025,092400,1397770930,12070,12060,12080,12060,3557
|
|
20231025,092300,1354851200,12050,12050,12060,12040,2420
|
|
20231025,092200,1325687430,12050,12040,12050,12040,740
|
|
20231025,092100,1316772520,12050,12050,12060,12050,1777
|
|
20231025,092000,1295355500,12050,12060,12070,12030,5247
|
|
20231025,091900,1232154240,12080,12080,12080,12070,889
|
|
20231025,091800,1221422470,12080,12060,12080,12060,1349
|
|
20231025,091700,1205136850,12060,12050,12120,12050,11102
|
|
20231025,091600,1071073610,12060,12110,12140,12060,6655
|
|
20231025,091500,990562780,12110,12110,12110,12100,3794
|
|
20231025,091400,944629940,12110,12110,12110,12100,1390
|
|
20231025,091300,927804730,12100,12160,12160,12100,6653
|
|
20231025,091200,847107670,12160,12160,12170,12160,2561
|
|
20231025,091100,815965900,12160,12150,12160,12150,2663
|
|
20231025,091000,783594930,12150,12160,12180,12150,4894
|
|
20231025,090900,724060920,12170,12150,12170,12150,4033
|
|
20231025,090800,675029880,12150,12150,12150,12140,4205
|
|
20231025,090700,623964870,12140,12120,12160,12100,7928
|
|
20231025,090600,527794980,12130,12130,12140,12120,4103
|
|
20231025,090500,478024440,12120,12070,12120,12070,7652
|
|
20231025,090400,385427140,12080,12030,12080,12030,2059
|
|
20231025,090300,360611140,12030,12070,12070,12030,8204
|
|
20231025,090200,261693690,12060,12000,12060,12000,3596
|
|
20231025,090100,218443490,11990,11990,12000,11960,5508
|
|
20231025,090000,152438500,11990,11970,12000,11970,12429
|