626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,192300,2992785695,3030,3030,3030,3030,10506
|
|
20231025,192200,2992785695,3030,3030,3030,3030,0
|
|
20231025,192100,2992785695,3030,3030,3030,3030,0
|
|
20231025,192000,2992785695,3030,3030,3030,3030,0
|
|
20231025,191900,2992785695,3030,3030,3030,3030,0
|
|
20231025,191800,2992785695,3030,3030,3030,3030,0
|
|
20231025,191700,2992785695,3030,3030,3030,3030,0
|
|
20231025,191600,2992785695,3030,3030,3030,3030,0
|
|
20231025,191500,2992785695,3030,3030,3030,3030,0
|
|
20231025,191400,2992785695,3030,3030,3030,3030,0
|
|
20231025,191300,2992785695,3030,3030,3030,3030,0
|
|
20231025,191200,2992785695,3030,3030,3030,3030,0
|
|
20231025,191100,2992785695,3030,3030,3030,3030,0
|
|
20231025,191000,2992785695,3030,3030,3030,3030,0
|
|
20231025,190900,2992785695,3030,3030,3030,3030,0
|
|
20231025,190800,2992785695,3030,3030,3030,3030,0
|
|
20231025,190700,2992785695,3030,3030,3030,3030,0
|
|
20231025,190600,2992785695,3030,3030,3030,3030,0
|
|
20231025,190500,2992785695,3030,3030,3030,3030,0
|
|
20231025,190400,2992785695,3030,3030,3030,3030,0
|
|
20231025,190300,2992785695,3030,3030,3030,3030,0
|
|
20231025,190200,2992785695,3030,3030,3030,3030,0
|
|
20231025,190100,2992785695,3030,3030,3030,3030,0
|
|
20231025,190000,2992785695,3030,3030,3030,3030,0
|
|
20231025,185900,2992785695,3030,3030,3030,3030,0
|
|
20231025,185800,2992785695,3030,3030,3030,3030,0
|
|
20231025,185700,2992785695,3030,3030,3030,3030,0
|
|
20231025,185600,2992785695,3030,3030,3030,3030,0
|
|
20231025,185500,2992785695,3030,3030,3030,3030,0
|
|
20231025,185400,2992785695,3030,3030,3030,3030,0
|
|
20231025,185300,2992785695,3030,3030,3030,3030,10506
|
|
20231025,185200,2992785695,3030,3030,3030,3030,0
|
|
20231025,185100,2992785695,3030,3030,3030,3030,0
|
|
20231025,185000,2992785695,3030,3030,3030,3030,0
|
|
20231025,184900,2992785695,3030,3030,3030,3030,0
|
|
20231025,184800,2992785695,3030,3030,3030,3030,0
|
|
20231025,184700,2992785695,3030,3030,3030,3030,0
|
|
20231025,184600,2992785695,3030,3030,3030,3030,0
|
|
20231025,184500,2992785695,3030,3030,3030,3030,0
|
|
20231025,184400,2992785695,3030,3030,3030,3030,0
|
|
20231025,184300,2992785695,3030,3030,3030,3030,0
|
|
20231025,184200,2992785695,3030,3030,3030,3030,0
|
|
20231025,184100,2992785695,3030,3030,3030,3030,0
|
|
20231025,184000,2992785695,3030,3030,3030,3030,0
|
|
20231025,183900,2992785695,3030,3030,3030,3030,0
|
|
20231025,183800,2992785695,3030,3030,3030,3030,0
|
|
20231025,183700,2992785695,3030,3030,3030,3030,0
|
|
20231025,183600,2992785695,3030,3030,3030,3030,0
|
|
20231025,183500,2992785695,3030,3030,3030,3030,0
|
|
20231025,183400,2992785695,3030,3030,3030,3030,0
|
|
20231025,183300,2992785695,3030,3030,3030,3030,0
|
|
20231025,183200,2992785695,3030,3030,3030,3030,0
|
|
20231025,183100,2992785695,3030,3030,3030,3030,0
|
|
20231025,183000,2992785695,3030,3030,3030,3030,0
|
|
20231025,182900,2992785695,3030,3030,3030,3030,0
|
|
20231025,182800,2992785695,3030,3030,3030,3030,0
|
|
20231025,182700,2992785695,3030,3030,3030,3030,0
|
|
20231025,182600,2992785695,3030,3030,3030,3030,0
|
|
20231025,182500,2992785695,3030,3030,3030,3030,0
|
|
20231025,182400,2992785695,3030,3030,3030,3030,0
|
|
20231025,182300,2992785695,3030,3030,3030,3030,10506
|
|
20231025,182200,2992785695,3030,3030,3030,3030,0
|
|
20231025,182100,2992785695,3030,3030,3030,3030,0
|
|
20231025,182000,2992785695,3030,3030,3030,3030,0
|
|
20231025,181900,2992785695,3030,3030,3030,3030,0
|
|
20231025,181800,2992785695,3030,3030,3030,3030,0
|
|
20231025,181700,2992785695,3030,3030,3030,3030,0
|
|
20231025,181600,2992785695,3030,3030,3030,3030,0
|
|
20231025,181500,2992785695,3030,3030,3030,3030,0
|
|
20231025,181400,2992785695,3030,3030,3030,3030,0
|
|
20231025,181300,2992785695,3030,3030,3030,3030,0
|
|
20231025,181200,2992785695,3030,3030,3030,3030,0
|
|
20231025,181100,2992785695,3030,3030,3030,3030,0
|
|
20231025,181000,2992785695,3030,3030,3030,3030,0
|
|
20231025,180900,2992785695,3030,3030,3030,3030,0
|
|
20231025,180800,2992785695,3030,3030,3030,3030,0
|
|
20231025,180700,2992785695,3030,3030,3030,3030,0
|
|
20231025,180600,2992785695,3030,3030,3030,3030,0
|
|
20231025,180500,2992785695,3030,3030,3030,3030,0
|
|
20231025,180400,2992785695,3030,3030,3030,3030,0
|
|
20231025,180300,2992785695,3030,3030,3030,3030,0
|
|
20231025,180200,2992785695,3030,3030,3030,3030,0
|
|
20231025,180100,2992785695,3030,3030,3030,3030,0
|
|
20231025,180000,2992785695,3030,3030,3030,3030,0
|
|
20231025,175900,2992785695,3030,3030,3030,3030,0
|
|
20231025,175800,2992785695,3030,3030,3030,3030,0
|
|
20231025,175700,2992785695,3030,3030,3030,3030,0
|
|
20231025,175600,2992785695,3030,3030,3030,3030,0
|
|
20231025,175500,2992785695,3030,3030,3030,3030,0
|
|
20231025,175400,2992785695,3030,3030,3030,3030,0
|
|
20231025,175300,2992785695,3030,3030,3030,3030,10506
|
|
20231025,175200,2992785695,3030,3030,3030,3030,0
|
|
20231025,175100,2992785695,3030,3030,3030,3030,0
|
|
20231025,175000,2992785695,3030,3030,3030,3030,0
|
|
20231025,174900,2992785695,3030,3030,3030,3030,0
|
|
20231025,174800,2992785695,3030,3030,3030,3030,0
|
|
20231025,174700,2992785695,3030,3030,3030,3030,0
|
|
20231025,174600,2992785695,3030,3030,3030,3030,0
|
|
20231025,174500,2992785695,3030,3030,3030,3030,0
|
|
20231025,174400,2992785695,3030,3030,3030,3030,0
|
|
20231025,174300,2992785695,3030,3030,3030,3030,0
|
|
20231025,174200,2992785695,3030,3030,3030,3030,0
|
|
20231025,174100,2992785695,3030,3030,3030,3030,0
|
|
20231025,174000,2992785695,3030,3030,3030,3030,0
|
|
20231025,173900,2992785695,3030,3030,3030,3030,0
|
|
20231025,173800,2992785695,3030,3030,3030,3030,0
|
|
20231025,173700,2992785695,3030,3030,3030,3030,0
|
|
20231025,173600,2992785695,3030,3030,3030,3030,0
|
|
20231025,173500,2992785695,3030,3030,3030,3030,0
|
|
20231025,173400,2992785695,3030,3030,3030,3030,0
|
|
20231025,173300,2992785695,3030,3030,3030,3030,0
|
|
20231025,173200,2992785695,3030,3030,3030,3030,0
|
|
20231025,173100,2992785695,3030,3030,3030,3030,0
|
|
20231025,173000,2992785695,3030,3030,3030,3030,0
|
|
20231025,172900,2992785695,3030,3030,3030,3030,0
|
|
20231025,172800,2992785695,3030,3030,3030,3030,0
|
|
20231025,172700,2992785695,3030,3030,3030,3030,0
|
|
20231025,172600,2992785695,3030,3030,3030,3030,0
|
|
20231025,172500,2992785695,3030,3030,3030,3030,0
|
|
20231025,172400,2992785695,3030,3030,3030,3030,0
|
|
20231025,172300,2992785695,3030,3030,3030,3030,10506
|
|
20231025,172200,2992785695,3030,3030,3030,3030,0
|
|
20231025,172100,2992785695,3030,3030,3030,3030,0
|
|
20231025,172000,2992785695,3030,3030,3030,3030,0
|
|
20231025,171900,2992785695,3030,3030,3030,3030,0
|
|
20231025,171800,2992785695,3030,3030,3030,3030,0
|
|
20231025,171700,2992785695,3030,3030,3030,3030,0
|
|
20231025,171600,2992785695,3030,3030,3030,3030,0
|
|
20231025,171500,2992785695,3030,3030,3030,3030,0
|
|
20231025,171400,2992785695,3030,3030,3030,3030,0
|
|
20231025,171300,2992785695,3030,3030,3030,3030,0
|
|
20231025,171200,2992785695,3030,3030,3030,3030,0
|
|
20231025,171100,2992785695,3030,3030,3030,3030,0
|
|
20231025,171000,2992785695,3030,3030,3030,3030,0
|
|
20231025,170900,2992785695,3030,3030,3030,3030,0
|
|
20231025,170800,2992785695,3030,3030,3030,3030,0
|
|
20231025,170700,2992785695,3030,3030,3030,3030,0
|
|
20231025,170600,2992785695,3030,3030,3030,3030,0
|
|
20231025,170500,2992785695,3030,3030,3030,3030,0
|
|
20231025,170400,2992785695,3030,3030,3030,3030,0
|
|
20231025,170300,2992785695,3030,3030,3030,3030,0
|
|
20231025,170200,2992785695,3030,3030,3030,3030,0
|
|
20231025,170100,2992785695,3030,3030,3030,3030,0
|
|
20231025,170000,2992785695,3030,3030,3030,3030,0
|
|
20231025,165900,2992785695,3030,3030,3030,3030,0
|
|
20231025,165800,2992785695,3030,3030,3030,3030,0
|
|
20231025,165700,2992785695,3030,3030,3030,3030,0
|
|
20231025,165600,2992785695,3030,3030,3030,3030,0
|
|
20231025,165500,2992785695,3030,3030,3030,3030,0
|
|
20231025,165400,2992785695,3030,3030,3030,3030,0
|
|
20231025,165300,2992785695,3030,3030,3030,3030,10506
|
|
20231025,165200,2992785695,3030,3030,3030,3030,0
|
|
20231025,165100,2992785695,3030,3030,3030,3030,0
|
|
20231025,165000,2992785695,3030,3030,3030,3030,0
|
|
20231025,164900,2992785695,3030,3030,3030,3030,0
|
|
20231025,164800,2992785695,3030,3030,3030,3030,0
|
|
20231025,164700,2992785695,3030,3030,3030,3030,0
|
|
20231025,164600,2992785695,3030,3030,3030,3030,0
|
|
20231025,164500,2992785695,3030,3030,3030,3030,0
|
|
20231025,164400,2992785695,3030,3030,3030,3030,0
|
|
20231025,164300,2992785695,3030,3030,3030,3030,0
|
|
20231025,164200,2992785695,3030,3030,3030,3030,0
|
|
20231025,164100,2992785695,3030,3030,3030,3030,0
|
|
20231025,164000,2992785695,3030,3030,3030,3030,0
|
|
20231025,163900,2992785695,3030,3030,3030,3030,0
|
|
20231025,163800,2992785695,3030,3030,3030,3030,0
|
|
20231025,163700,2992785695,3030,3030,3030,3030,0
|
|
20231025,163600,2992785695,3030,3030,3030,3030,0
|
|
20231025,163500,2992785695,3030,3030,3030,3030,0
|
|
20231025,163400,2992785695,3030,3030,3030,3030,0
|
|
20231025,163300,2992785695,3030,3030,3030,3030,0
|
|
20231025,163200,2992785695,3030,3030,3030,3030,0
|
|
20231025,163100,2992785695,3030,3030,3030,3030,0
|
|
20231025,163000,2992785695,3030,3030,3030,3030,0
|
|
20231025,162900,2992785695,3030,3030,3030,3030,0
|
|
20231025,162800,2992785695,3030,3030,3030,3030,0
|
|
20231025,162700,2992785695,3030,3030,3030,3030,0
|
|
20231025,162600,2992785695,3030,3030,3030,3030,0
|
|
20231025,162500,2992785695,3030,3030,3030,3030,0
|
|
20231025,162400,2992785695,3030,3030,3030,3030,0
|
|
20231025,162300,2992785695,3030,3030,3030,3030,10506
|
|
20231025,162200,2992785695,3030,3030,3030,3030,0
|
|
20231025,162100,2992785695,3030,3030,3030,3030,0
|
|
20231025,162000,2992785695,3030,3030,3030,3030,0
|
|
20231025,161900,2992785695,3030,3030,3030,3030,0
|
|
20231025,161800,2992785695,3030,3030,3030,3030,0
|
|
20231025,161700,2992785695,3030,3030,3030,3030,0
|
|
20231025,161600,2992785695,3030,3030,3030,3030,0
|
|
20231025,161500,2992785695,3030,3030,3030,3030,0
|
|
20231025,161400,2992785695,3030,3030,3030,3030,0
|
|
20231025,161300,2992785695,3030,3030,3030,3030,0
|
|
20231025,161200,2992785695,3030,3030,3030,3030,0
|
|
20231025,161100,2992785695,3030,3030,3030,3030,0
|
|
20231025,161000,2992785695,3030,3030,3030,3030,0
|
|
20231025,160900,2992785695,3030,3030,3030,3030,0
|
|
20231025,160800,2992785695,3030,3030,3030,3030,0
|
|
20231025,160700,2992785695,3030,3030,3030,3030,0
|
|
20231025,160600,2992785695,3030,3030,3030,3030,0
|
|
20231025,160500,2992785695,3030,3030,3030,3030,0
|
|
20231025,160400,2992785695,3030,3030,3030,3030,0
|
|
20231025,160300,2992785695,3030,3030,3030,3030,0
|
|
20231025,160200,2992785695,3030,3030,3030,3030,0
|
|
20231025,160100,2992785695,3030,3030,3030,3030,0
|
|
20231025,160000,2992785695,3030,3030,3030,3030,0
|
|
20231025,155900,2992785695,3030,3030,3030,3030,0
|
|
20231025,155800,2992785695,3030,3030,3030,3030,0
|
|
20231025,155700,2992785695,3030,3030,3030,3030,0
|
|
20231025,155600,2992785695,3030,3030,3030,3030,0
|
|
20231025,155500,2992785695,3030,3030,3030,3030,0
|
|
20231025,155400,2992785695,3030,3030,3030,3030,0
|
|
20231025,155300,2992785695,3030,3030,3030,3030,10506
|
|
20231025,155200,2992785695,3030,3030,3030,3030,0
|
|
20231025,155100,2992785695,3030,3030,3030,3030,0
|
|
20231025,155000,2992785695,3030,3030,3030,3030,0
|
|
20231025,154900,2992785695,3030,3030,3030,3030,0
|
|
20231025,154800,2992785695,3030,3030,3030,3030,0
|
|
20231025,154700,2992785695,3030,3030,3030,3030,0
|
|
20231025,154600,2992785695,3030,3030,3030,3030,0
|
|
20231025,154500,2992785695,3030,3030,3030,3030,0
|
|
20231025,154400,2992785695,3030,3030,3030,3030,0
|
|
20231025,154300,2992785695,3030,3030,3030,3030,0
|
|
20231025,154200,2992785695,3030,3030,3030,3030,0
|
|
20231025,154100,2992785695,3030,3030,3030,3030,0
|
|
20231025,154000,2992785695,3030,3030,3030,3030,0
|
|
20231025,153900,2992785695,3030,3030,3030,3030,0
|
|
20231025,153800,2992785695,3030,3030,3030,3030,0
|
|
20231025,153700,2992785695,3030,3030,3030,3030,0
|
|
20231025,153600,2992785695,3030,3030,3030,3030,0
|
|
20231025,153500,2992785695,3030,3030,3030,3030,0
|
|
20231025,153400,2992785695,3030,3030,3030,3030,0
|
|
20231025,153300,2992785695,3030,3030,3030,3030,0
|
|
20231025,153200,2992785695,3030,3030,3030,3030,0
|
|
20231025,153100,2992785695,3030,3030,3030,3030,0
|
|
20231025,153000,2992785695,3030,3030,3030,3030,10506
|
|
20231025,152900,2960952515,3040,3040,3040,3040,0
|
|
20231025,152800,2960952515,3040,3040,3040,3040,0
|
|
20231025,152700,2960952515,3040,3040,3040,3040,0
|
|
20231025,152600,2960952515,3040,3040,3040,3040,0
|
|
20231025,152500,2960952515,3040,3040,3040,3040,0
|
|
20231025,152400,2960952515,3040,3040,3040,3040,0
|
|
20231025,152300,2960952515,3040,3040,3040,3040,0
|
|
20231025,152200,2960952515,3040,3040,3040,3040,0
|
|
20231025,152100,2960952515,3040,3040,3040,3040,0
|
|
20231025,152000,2960952515,3040,3040,3040,3040,0
|
|
20231025,151900,2960952515,3040,3030,3050,3030,6229
|
|
20231025,151800,2941972630,3045,3050,3050,3045,153
|
|
20231025,151700,2941506740,3045,3045,3055,3045,1035
|
|
20231025,151600,2938350265,3045,3035,3045,3025,7703
|
|
20231025,151500,2914979385,3035,3025,3035,3025,2486
|
|
20231025,151400,2907446800,3025,3020,3030,3020,1321
|
|
20231025,151300,2903451400,3020,3020,3025,3020,2600
|
|
20231025,151200,2895589395,3020,3015,3025,3015,2202
|
|
20231025,151100,2888949350,3015,3025,3025,3015,688
|
|
20231025,151000,2886875020,3025,3020,3025,3015,1206
|
|
20231025,150900,2883231400,3025,3015,3025,3015,103
|
|
20231025,150800,2882919835,3025,3025,3025,3025,14
|
|
20231025,150700,2882877485,3015,3025,3025,3015,5513
|
|
20231025,150600,2866249405,3025,3030,3030,3015,21
|
|
20231025,150500,2866185965,3030,3030,3030,3030,1
|
|
20231025,150400,2866182935,3030,3025,3030,3025,107
|
|
20231025,150300,2865859255,3015,3030,3030,3015,287
|
|
20231025,150200,2864993920,3015,3030,3030,3015,206
|
|
20231025,150100,2864372815,3015,3025,3025,3015,576
|
|
20231025,150000,2862634375,3015,3015,3025,3015,2520
|
|
20231025,145900,2855031565,3025,3025,3025,3015,534
|
|
20231025,145800,2853416545,3020,3030,3030,3020,101
|
|
20231025,145700,2853111515,3015,3020,3030,3015,916
|
|
20231025,145600,2850349680,3010,3035,3035,3000,25002
|
|
20231025,145500,2775197925,3035,3025,3035,3025,4017
|
|
20231025,145400,2763026575,3025,3030,3030,3025,466
|
|
20231025,145300,2761616885,3025,3025,3025,3020,3217
|
|
20231025,145200,2751888545,3020,3030,3030,3015,453
|
|
20231025,145100,2750518715,3025,3030,3030,3025,501
|
|
20231025,145000,2749003185,3030,3030,3030,3030,1
|
|
20231025,144900,2749000155,3030,3030,3030,3030,2
|
|
20231025,144800,2748994095,3035,3035,3035,3035,1
|
|
20231025,144700,2748991060,3010,3035,3035,3010,13309
|
|
20231025,144600,2708857565,3040,3040,3040,3040,1
|
|
20231025,144500,2708854525,3040,3015,3040,3015,3
|
|
20231025,144400,2708845455,3015,3040,3040,3015,13172
|
|
20231025,144300,2669088845,3025,3040,3040,3025,3170
|
|
20231025,144200,2659499550,3025,3040,3040,3025,96
|
|
20231025,144100,2659209120,3040,3025,3040,3025,57
|
|
20231025,144000,2659036590,3025,3040,3040,3025,602
|
|
20231025,143900,2657214800,3035,3030,3040,3030,1071
|
|
20231025,143800,2653969555,3035,3040,3040,3035,102
|
|
20231025,143700,2653659975,3040,3040,3040,3040,1
|
|
20231025,143600,2653656935,3040,3030,3040,3025,154
|
|
20231025,143500,2653189330,3040,3030,3040,3030,14
|
|
20231025,143400,2653146870,3025,3045,3045,3025,2414
|
|
20231025,143300,2645844110,3045,3045,3045,3045,1
|
|
20231025,143200,2645841065,3020,3045,3045,3020,6736
|
|
20231025,143100,2625449485,3050,3045,3050,3045,41
|
|
20231025,143000,2625324635,3045,3045,3045,3045,342
|
|
20231025,142900,2624283245,3045,3045,3045,3040,1687
|
|
20231025,142800,2619154645,3045,3045,3045,3040,546
|
|
20231025,142700,2617494575,3045,3050,3050,3045,241
|
|
20231025,142600,2616760725,3045,3050,3050,3045,400
|
|
20231025,142500,2615542715,3045,3050,3050,3045,651
|
|
20231025,142400,2613560235,3050,3050,3050,3050,1
|
|
20231025,142300,2613557185,3050,3045,3050,3045,994
|
|
20231025,142200,2610530450,3045,3060,3060,3045,2757
|
|
20231025,142100,2602124200,3060,3060,3060,3060,1
|
|
20231025,142000,2602121140,3060,3060,3060,3060,6
|
|
20231025,141900,2602102780,3050,3065,3065,3050,820
|
|
20231025,141800,2599590115,3060,3065,3065,3055,614
|
|
20231025,141700,2597711330,3065,3060,3065,3060,306
|
|
20231025,141600,2596773590,3065,3065,3065,3065,1
|
|
20231025,141500,2596770525,3065,3070,3070,3060,511
|
|
20231025,141400,2595204675,3065,3050,3070,3045,5984
|
|
20231025,141300,2576934260,3045,3045,3045,3045,1656
|
|
20231025,141200,2571891740,3045,3035,3045,3030,4925
|
|
20231025,141100,2556915480,3030,3035,3035,3030,323
|
|
20231025,141000,2555936030,3035,3035,3035,3030,1095
|
|
20231025,140900,2552613205,3035,3035,3035,3035,1
|
|
20231025,140800,2552610170,3030,3035,3035,3030,701
|
|
20231025,140700,2550486135,3035,3035,3035,3035,1
|
|
20231025,140600,2550483100,3035,3030,3035,3025,120
|
|
20231025,140500,2550119990,3030,3030,3035,3030,355
|
|
20231025,140400,2549044335,3030,3025,3030,3025,517
|
|
20231025,140300,2547477895,3025,3030,3030,3025,465
|
|
20231025,140200,2546070265,3030,3030,3030,3030,201
|
|
20231025,140100,2545461235,3030,3030,3030,3030,2
|
|
20231025,140000,2545455175,3030,3030,3030,3025,13
|
|
20231025,135900,2545415830,3030,3030,3030,3030,5
|
|
20231025,135800,2545400680,3025,3025,3025,3025,184
|
|
20231025,135700,2544844080,3025,3025,3025,3025,3
|
|
20231025,135600,2544835005,3025,3025,3025,3025,15
|
|
20231025,135500,2544789630,3030,3030,3030,3030,1
|
|
20231025,135400,2544786600,3030,3030,3030,3025,3
|
|
20231025,135300,2544777515,3030,3030,3030,3020,84
|
|
20231025,135200,2544523640,3030,3030,3030,3030,2
|
|
20231025,135100,2544517580,3025,3030,3030,3025,543
|
|
20231025,135000,2542874755,3035,3030,3035,3030,10
|
|
20231025,134900,2542844450,3030,3030,3030,3030,11
|
|
20231025,134800,2542811120,3035,3035,3035,3035,236
|
|
20231025,134700,2542094860,3020,3035,3035,3020,165
|
|
20231025,134600,2541595220,3035,3035,3035,3035,1
|
|
20231025,134500,2541592185,3035,3035,3035,3035,1
|
|
20231025,134400,2541589150,3035,3030,3035,3030,106
|
|
20231025,134300,2541267950,3035,3035,3035,3020,2029
|
|
20231025,134200,2535140320,3035,3020,3035,3020,43
|
|
20231025,134100,2535010445,3020,3015,3020,3015,185
|
|
20231025,134000,2534452495,3020,3020,3020,3020,6
|
|
20231025,133900,2534434375,3010,3015,3015,3010,753
|
|
20231025,133800,2532167840,3020,3020,3020,3020,1
|
|
20231025,133700,2532164820,3010,3020,3020,3010,206
|
|
20231025,133600,2531544740,3020,3020,3020,3020,1
|
|
20231025,133500,2531541720,3010,3025,3025,3010,533
|
|
20231025,133400,2529936570,3020,3025,3025,3020,302
|
|
20231025,133300,2529023025,3020,3025,3025,3020,47
|
|
20231025,133200,2528881000,3020,3030,3030,3020,11
|
|
20231025,133100,2528847685,3030,3030,3030,3010,6
|
|
20231025,133000,2528829525,3010,3030,3030,3010,201
|
|
20231025,132900,2528224495,3010,3015,3015,3010,432
|
|
20231025,132800,2526923430,3030,3030,3030,3030,1
|
|
20231025,132700,2526920400,3015,3020,3020,3015,499
|
|
20231025,132600,2525415910,3020,3030,3030,3020,2
|
|
20231025,132500,2525409860,3030,3030,3030,3030,51
|
|
20231025,132400,2525255330,3030,3030,3030,3030,2
|
|
20231025,132300,2525249270,3030,3030,3030,3030,1
|
|
20231025,132200,2525246240,3010,3020,3030,3010,7602
|
|
20231025,132100,2502310195,3025,3035,3035,3025,5823
|
|
20231025,132000,2484677930,3035,3035,3035,3035,475
|
|
20231025,131900,2483236305,3035,3035,3035,3035,11
|
|
20231025,131800,2483202920,3030,3035,3035,3030,12
|
|
20231025,131700,2483166505,3035,3035,3035,3035,1
|
|
20231025,131600,2483163470,3035,3035,3035,3035,293
|
|
20231025,131500,2482274215,3035,3035,3035,3025,957
|
|
20231025,131400,2479374340,3035,3035,3035,3035,1
|
|
20231025,131300,2479371305,3035,3035,3035,3035,11
|
|
20231025,131200,2479337920,3035,3035,3035,3035,4
|
|
20231025,131100,2479325780,3040,3040,3040,3040,1
|
|
20231025,131000,2479322740,3040,3040,3040,3040,1
|
|
20231025,130900,2479319700,3040,3040,3040,3040,200
|
|
20231025,130800,2478711700,3040,3035,3040,3035,149
|
|
20231025,130700,2478259400,3035,3035,3035,3030,529
|
|
20231025,130600,2476653985,3030,3035,3035,3030,3
|
|
20231025,130500,2476644890,3035,3030,3035,3030,33
|
|
20231025,130400,2476544835,3035,3035,3035,3035,1
|
|
20231025,130300,2476541800,3035,3035,3035,3035,9
|
|
20231025,130200,2476514485,3035,3035,3035,3035,2
|
|
20231025,130100,2476508415,3040,3040,3040,3040,1
|
|
20231025,130000,2476505375,3030,3040,3040,3030,1809
|
|
20231025,125900,2471024095,3040,3030,3040,3030,11
|
|
20231025,125800,2470990755,3030,3045,3045,3030,4845
|
|
20231025,125700,2456279610,3040,3045,3045,3040,102
|
|
20231025,125600,2455969525,3045,3045,3045,3045,1
|
|
20231025,125500,2455966480,3045,3045,3045,3045,359
|
|
20231025,125400,2454873325,3045,3045,3045,3045,6
|
|
20231025,125300,2454855055,3045,3045,3045,3045,28
|
|
20231025,125200,2454769795,3045,3050,3050,3035,2282
|
|
20231025,125100,2447843475,3040,3050,3050,3040,1009
|
|
20231025,125000,2444775775,3050,3050,3050,3050,1
|
|
20231025,124900,2444772725,3050,3050,3050,3050,45
|
|
20231025,124800,2444635475,3050,3050,3050,3050,21
|
|
20231025,124700,2444571425,3050,3050,3050,3050,21
|
|
20231025,124600,2444507375,3040,3050,3050,3040,239
|
|
20231025,124500,2443780805,3040,3050,3050,3040,2688
|
|
20231025,124400,2435609265,3050,3055,3055,3040,108
|
|
20231025,124300,2435279860,3055,3055,3055,3055,331
|
|
20231025,124200,2434268655,3040,3050,3055,3040,5955
|
|
20231025,124100,2416123590,3055,3060,3060,3055,1455
|
|
20231025,124000,2411678505,3060,3070,3075,3060,5943
|
|
20231025,123900,2393473550,3070,3070,3075,3070,6076
|
|
20231025,123800,2374818900,3070,3070,3070,3070,4001
|
|
20231025,123700,2362535830,3070,3055,3070,3055,2891
|
|
20231025,123600,2353685755,3060,3055,3060,3055,67
|
|
20231025,123500,2353481065,3055,3055,3060,3055,1110
|
|
20231025,123400,2350089835,3060,3060,3065,3060,692
|
|
20231025,123300,2347972310,3060,3060,3065,3060,170
|
|
20231025,123200,2347452105,3060,3055,3060,3055,668
|
|
20231025,123100,2345409320,3055,3060,3065,3050,2308
|
|
20231025,123000,2338353445,3050,3050,3065,3050,833
|
|
20231025,122900,2335803660,3050,3060,3060,3050,1730
|
|
20231025,122800,2330526875,3050,3060,3060,3045,297
|
|
20231025,122700,2329621995,3065,3065,3065,3040,4876
|
|
20231025,122600,2314706930,3060,3065,3065,3055,428
|
|
20231025,122500,2313399075,3060,3065,3065,3060,881
|
|
20231025,122400,2310701560,3065,3055,3065,3050,2850
|
|
20231025,122300,2301986325,3055,3055,3060,3040,4454
|
|
20231025,122200,2288419070,3065,3065,3075,3055,3603
|
|
20231025,122100,2277354150,3065,3050,3080,3050,11654
|
|
20231025,122000,2241613615,3050,3040,3050,3040,2185
|
|
20231025,121900,2234955845,3035,3035,3035,3030,475
|
|
20231025,121800,2233514720,3035,3035,3035,3035,166
|
|
20231025,121700,2233010910,3035,3035,3035,3035,101
|
|
20231025,121600,2232704375,3030,3025,3030,3025,497
|
|
20231025,121500,2231198470,3025,3025,3025,3025,1821
|
|
20231025,121400,2225689945,3025,3025,3025,3020,1128
|
|
20231025,121300,2222282400,3020,3025,3025,3020,161
|
|
20231025,121200,2221796100,3025,3025,3025,3025,46
|
|
20231025,121100,2221656950,3020,3025,3025,3020,405
|
|
20231025,121000,2220433845,3025,3020,3025,3020,102
|
|
20231025,120900,2220125300,3025,3025,3025,3020,63
|
|
20231025,120800,2219934730,3025,3025,3025,3020,162
|
|
20231025,120700,2219444685,3025,3025,3030,3020,43
|
|
20231025,120600,2219314730,3030,3030,3030,3030,3
|
|
20231025,120500,2219305640,3020,3040,3045,3020,276
|
|
20231025,120400,2218471275,3040,3040,3045,3040,82
|
|
20231025,120300,2218221970,3040,3025,3040,3020,961
|
|
20231025,120200,2215318520,3030,3030,3030,3020,2898
|
|
20231025,120100,2206541010,3025,3035,3035,3025,756
|
|
20231025,120000,2204253120,3035,3035,3035,3035,4
|
|
20231025,115900,2204240980,3035,3040,3040,3035,116
|
|
20231025,115800,2203888915,3040,3045,3045,3040,5850
|
|
20231025,115700,2186100900,3045,3045,3045,3045,151
|
|
20231025,115600,2185641105,3045,3045,3045,3045,3
|
|
20231025,115500,2185631970,3040,3045,3045,3040,467
|
|
20231025,115400,2184212275,3045,3045,3045,3040,627
|
|
20231025,115300,2182305585,3040,3040,3040,3040,2434
|
|
20231025,115200,2174906225,3040,3040,3040,3040,156
|
|
20231025,115100,2174431985,3040,3040,3040,3040,1
|
|
20231025,115000,2174428945,3040,3040,3040,3040,11
|
|
20231025,114900,2174395505,3040,3040,3040,3040,643
|
|
20231025,114800,2172440785,3040,3040,3040,3040,115
|
|
20231025,114700,2172091185,3040,3040,3040,3040,101
|
|
20231025,114600,2171784145,3045,3045,3045,3045,6
|
|
20231025,114500,2171765875,3040,3045,3045,3040,3
|
|
20231025,114400,2171756750,3040,3040,3045,3040,137
|
|
20231025,114300,2171340265,3040,3040,3040,3040,145
|
|
20231025,114200,2170899465,3040,3040,3040,3040,1
|
|
20231025,114100,2170896425,3040,3040,3040,3025,1502
|
|
20231025,114000,2166349430,3040,3030,3040,3030,138
|
|
20231025,113900,2165929920,3040,3035,3040,3030,859
|
|
20231025,113800,2163320070,3030,3045,3045,3030,333
|
|
20231025,113700,2162306795,3045,3050,3050,3045,1312
|
|
20231025,113600,2158311670,3045,3040,3045,3040,1178
|
|
20231025,113500,2154724755,3040,3040,3040,3040,1
|
|
20231025,113400,2154721715,3045,3045,3045,3045,107
|
|
20231025,113300,2154395900,3030,3045,3045,3025,206
|
|
20231025,113200,2153772355,3040,3040,3040,3040,400
|
|
20231025,113100,2152556355,3035,3035,3035,3035,20
|
|
20231025,113000,2152495655,3035,3035,3035,3035,1
|
|
20231025,112900,2152492620,3035,3030,3035,3030,104
|
|
20231025,112800,2152177440,3035,3035,3035,3030,1735
|
|
20231025,112700,2146920335,3035,3035,3035,3035,12
|
|
20231025,112600,2146883915,3040,3040,3040,3025,3399
|
|
20231025,112500,2136591400,3040,3045,3045,3040,13
|
|
20231025,112400,2136551825,3045,3045,3045,3045,188
|
|
20231025,112300,2135979365,3045,3045,3045,3045,33
|
|
20231025,112200,2135878880,3025,3045,3045,3025,4213
|
|
20231025,112100,2123116295,3045,3045,3045,3045,311
|
|
20231025,112000,2122169300,3035,3040,3040,3035,509
|
|
20231025,111900,2120621945,3040,3035,3040,3035,724
|
|
20231025,111800,2118424325,3035,3030,3035,3030,188
|
|
20231025,111700,2117854125,3030,3035,3035,3030,375
|
|
20231025,111600,2116717870,3035,3035,3035,3035,24
|
|
20231025,111500,2116645030,3035,3040,3040,3035,295
|
|
20231025,111400,2115749255,3035,3035,3040,3035,839
|
|
20231025,111300,2113202885,3030,3035,3035,3030,3
|
|
20231025,111200,2113193785,3035,3035,3035,3035,844
|
|
20231025,111100,2110632245,3035,3035,3035,3035,6
|
|
20231025,111000,2110614035,3035,3035,3035,3035,1360
|
|
20231025,110900,2106486435,3035,3035,3035,3035,451
|
|
20231025,110800,2105117650,3035,3020,3035,3020,13
|
|
20231025,110700,2105078210,3020,3030,3040,3020,1194
|
|
20231025,110600,2101465960,3040,3040,3040,3040,72
|
|
20231025,110500,2101247080,3040,3035,3040,3035,213
|
|
20231025,110400,2100600110,3030,3040,3040,3030,615
|
|
20231025,110300,2098735520,3040,3050,3050,3040,566
|
|
20231025,110200,2097013870,3050,3040,3050,3040,24
|
|
20231025,110100,2096940775,3030,3010,3030,3010,9298
|
|
20231025,110000,2068885305,3010,3010,3020,3010,127
|
|
20231025,105900,2068503025,3005,3010,3020,3000,4226
|
|
20231025,105800,2055805015,3010,3020,3020,3010,2199
|
|
20231025,105700,2049179595,3020,3015,3020,3015,483
|
|
20231025,105600,2047723330,3015,3025,3025,3015,212
|
|
20231025,105500,2047083090,3025,3025,3025,3025,11
|
|
20231025,105400,2047049815,3025,3020,3025,3020,57
|
|
20231025,105300,2046877490,3025,3010,3025,3005,7343
|
|
20231025,105200,2024758515,3005,3025,3025,3000,7787
|
|
20231025,105100,2001360490,3025,3030,3030,3025,72
|
|
20231025,105000,2001142615,3025,3030,3030,3010,4547
|
|
20231025,104900,1987440250,3020,3025,3030,3020,1033
|
|
20231025,104800,1984316020,3030,3040,3045,3020,7751
|
|
20231025,104700,1960824490,3045,3050,3050,3035,3209
|
|
20231025,104600,1951079750,3040,3045,3050,3040,1458
|
|
20231025,104500,1946643785,3045,3050,3050,3045,415
|
|
20231025,104400,1945379905,3040,3045,3050,3040,867
|
|
20231025,104300,1942740275,3045,3055,3055,3045,290
|
|
20231025,104200,1941856170,3050,3055,3055,3050,379
|
|
20231025,104100,1940698575,3050,3055,3055,3050,482
|
|
20231025,104000,1939227470,3050,3055,3055,3050,103
|
|
20231025,103900,1938913315,3050,3050,3050,3050,297
|
|
20231025,103800,1938007465,3045,3045,3045,3040,851
|
|
20231025,103700,1935416185,3045,3045,3050,3040,1034
|
|
20231025,103600,1932271650,3045,3055,3055,3040,2648
|
|
20231025,103500,1924214655,3055,3055,3055,3040,619
|
|
20231025,103400,1922332000,3040,3055,3055,3040,2306
|
|
20231025,103300,1915304005,3045,3055,3055,3040,2462
|
|
20231025,103200,1907806305,3055,3050,3055,3050,220
|
|
20231025,103100,1907134535,3055,3050,3055,3045,340
|
|
20231025,103000,1906097805,3050,3045,3050,3040,5664
|
|
20231025,102900,1888866680,3045,3045,3050,3045,3480
|
|
20231025,102800,1878259015,3050,3050,3055,3045,2098
|
|
20231025,102700,1871862840,3055,3055,3055,3050,740
|
|
20231025,102600,1869605815,3055,3075,3075,3055,1421
|
|
20231025,102500,1865262445,3060,3075,3075,3060,2
|
|
20231025,102400,1865256310,3060,3075,3075,3050,6616
|
|
20231025,102300,1845021070,3050,3055,3075,3050,6266
|
|
20231025,102200,1825884215,3055,3060,3060,3050,2009
|
|
20231025,102100,1819747025,3060,3075,3075,3050,24682
|
|
20231025,102000,1744346485,3075,3075,3080,3075,443
|
|
20231025,101900,1742984255,3075,3065,3075,3060,3711
|
|
20231025,101800,1731624100,3065,3065,3070,3065,3170
|
|
20231025,101700,1721908040,3070,3070,3070,3070,14
|
|
20231025,101600,1721865060,3070,3075,3075,3065,320
|
|
20231025,101500,1720884170,3070,3075,3075,3060,2825
|
|
20231025,101400,1712231985,3080,3065,3080,3060,189
|
|
20231025,101300,1711653085,3080,3080,3080,3060,7703
|
|
20231025,101200,1688050435,3085,3075,3085,3075,1513
|
|
20231025,101100,1683390570,3075,3065,3075,3060,3925
|
|
20231025,101000,1671368480,3070,3075,3075,3060,410
|
|
20231025,100900,1670113075,3060,3075,3080,3060,1378
|
|
20231025,100800,1665891885,3065,3065,3065,3065,0
|
|
20231025,100700,1665891885,3065,3080,3080,3065,1720
|
|
20231025,100600,1660620040,3065,3080,3080,3065,806
|
|
20231025,100500,1658149395,3085,3070,3085,3060,4153
|
|
20231025,100400,1645389165,3070,3085,3085,3070,191
|
|
20231025,100300,1644800890,3080,3075,3080,3065,7993
|
|
20231025,100200,1620192445,3080,3075,3080,3075,851
|
|
20231025,100100,1617575515,3070,3085,3085,3070,1848
|
|
20231025,100000,1611900110,3075,3070,3085,3070,205
|
|
20231025,095900,1611270450,3075,3075,3075,3065,1595
|
|
20231025,095800,1606371245,3075,3075,3075,3075,706
|
|
20231025,095700,1604200295,3060,3070,3085,3060,10520
|
|
20231025,095600,1571961700,3070,3090,3095,3070,9635
|
|
20231025,095500,1542336845,3090,3100,3100,3090,53
|
|
20231025,095400,1542172555,3105,3095,3105,3095,380
|
|
20231025,095300,1540996445,3095,3095,3105,3095,852
|
|
20231025,095200,1538359495,3095,3085,3095,3080,2367
|
|
20231025,095100,1531054275,3085,3100,3110,3075,24691
|
|
20231025,095000,1454866020,3100,3110,3115,3100,3510
|
|
20231025,094900,1443962755,3110,3110,3110,3110,130
|
|
20231025,094800,1443558455,3110,3115,3115,3110,1609
|
|
20231025,094700,1438548645,3115,3115,3115,3100,969
|
|
20231025,094600,1435533705,3105,3100,3110,3095,5463
|
|
20231025,094500,1418584705,3100,3110,3110,3100,109
|
|
20231025,094400,1418246795,3110,3090,3110,3090,1961
|
|
20231025,094300,1412158090,3090,3105,3110,3090,7920
|
|
20231025,094200,1387593805,3105,3115,3115,3105,3047
|
|
20231025,094100,1378118220,3105,3110,3110,3105,2056
|
|
20231025,094000,1371727290,3105,3110,3110,3105,443
|
|
20231025,093900,1370351770,3105,3120,3120,3105,1485
|
|
20231025,093800,1365733910,3125,3125,3125,3120,1580
|
|
20231025,093700,1360796430,3115,3130,3130,3115,952
|
|
20231025,093600,1357830920,3110,3100,3140,3090,3574
|
|
20231025,093500,1346712810,3090,3100,3100,3090,4990
|
|
20231025,093400,1331290110,3100,3100,3105,3090,25359
|
|
20231025,093300,1252903025,3105,3105,3105,3095,1740
|
|
20231025,093200,1247509135,3105,3110,3110,3100,1907
|
|
20231025,093100,1241593605,3100,3115,3115,3100,2496
|
|
20231025,093000,1233850940,3110,3115,3120,3110,971
|
|
20231025,092900,1230827665,3115,3130,3145,3115,2537
|
|
20231025,092800,1222912665,3130,3145,3145,3130,221
|
|
20231025,092700,1222219145,3155,3130,3155,3125,228
|
|
20231025,092600,1221506535,3125,3155,3160,3125,1835
|
|
20231025,092500,1215726075,3135,3130,3140,3130,2551
|
|
20231025,092400,1207728675,3135,3145,3165,3135,3668
|
|
20231025,092300,1196187975,3140,3150,3170,3140,948
|
|
20231025,092200,1193202040,3125,3165,3165,3125,8513
|
|
20231025,092100,1166382275,3165,3130,3180,3130,19031
|
|
20231025,092000,1106178925,3130,3110,3135,3100,3602
|
|
20231025,091900,1094952245,3115,3115,3125,3110,2243
|
|
20231025,091800,1087970115,3125,3105,3135,3105,3679
|
|
20231025,091700,1076476350,3120,3130,3140,3100,5417
|
|
20231025,091600,1059525120,3135,3100,3145,3090,5799
|
|
20231025,091500,1041436575,3100,3085,3115,3085,6341
|
|
20231025,091400,1021834095,3085,3090,3095,3085,5668
|
|
20231025,091300,1004323300,3090,3105,3105,3090,17510
|
|
20231025,091200,950115470,3105,3120,3120,3105,8686
|
|
20231025,091100,923097385,3115,3115,3120,3110,7146
|
|
20231025,091000,900848515,3120,3120,3125,3110,2207
|
|
20231025,090900,893967385,3130,3115,3130,3110,5795
|
|
20231025,090800,875913855,3115,3110,3145,3110,8698
|
|
20231025,090700,848745940,3110,3130,3140,3105,16927
|
|
20231025,090600,795993025,3140,3150,3165,3130,14802
|
|
20231025,090500,749522315,3155,3190,3190,3155,30519
|
|
20231025,090400,652860905,3180,3180,3215,3155,58875
|
|
20231025,090300,465985175,3180,3225,3230,3180,24024
|
|
20231025,090200,388945225,3225,3200,3225,3170,27052
|
|
20231025,090100,302602140,3200,3185,3225,3185,28749
|
|
20231025,090000,210517180,3180,3160,3200,3145,65851
|