595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185200,14841137590,14850,14850,14850,14850,92996
|
|
20231025,185100,14841137590,14850,14850,14850,14850,0
|
|
20231025,185000,14841137590,14850,14850,14850,14850,0
|
|
20231025,184900,14841137590,14850,14850,14850,14850,0
|
|
20231025,184800,14841137590,14850,14850,14850,14850,0
|
|
20231025,184700,14841137590,14850,14850,14850,14850,0
|
|
20231025,184600,14841137590,14850,14850,14850,14850,0
|
|
20231025,184500,14841137590,14850,14850,14850,14850,0
|
|
20231025,184400,14841137590,14850,14850,14850,14850,0
|
|
20231025,184300,14841137590,14850,14850,14850,14850,0
|
|
20231025,184200,14841137590,14850,14850,14850,14850,0
|
|
20231025,184100,14841137590,14850,14850,14850,14850,0
|
|
20231025,184000,14841137590,14850,14850,14850,14850,0
|
|
20231025,183900,14841137590,14850,14850,14850,14850,0
|
|
20231025,183800,14841137590,14850,14850,14850,14850,0
|
|
20231025,183700,14841137590,14850,14850,14850,14850,0
|
|
20231025,183600,14841137590,14850,14850,14850,14850,0
|
|
20231025,183500,14841137590,14850,14850,14850,14850,0
|
|
20231025,183400,14841137590,14850,14850,14850,14850,0
|
|
20231025,183300,14841137590,14850,14850,14850,14850,0
|
|
20231025,183200,14841137590,14850,14850,14850,14850,0
|
|
20231025,183100,14841137590,14850,14850,14850,14850,0
|
|
20231025,183000,14841137590,14850,14850,14850,14850,0
|
|
20231025,182900,14841137590,14850,14850,14850,14850,0
|
|
20231025,182800,14841137590,14850,14850,14850,14850,0
|
|
20231025,182700,14841137590,14850,14850,14850,14850,0
|
|
20231025,182600,14841137590,14850,14850,14850,14850,0
|
|
20231025,182500,14841137590,14850,14850,14850,14850,0
|
|
20231025,182400,14841137590,14850,14850,14850,14850,0
|
|
20231025,182300,14841137590,14850,14850,14850,14850,0
|
|
20231025,182200,14841137590,14850,14850,14850,14850,92996
|
|
20231025,182100,14841137590,14850,14850,14850,14850,0
|
|
20231025,182000,14841137590,14850,14850,14850,14850,0
|
|
20231025,181900,14841137590,14850,14850,14850,14850,0
|
|
20231025,181800,14841137590,14850,14850,14850,14850,0
|
|
20231025,181700,14841137590,14850,14850,14850,14850,0
|
|
20231025,181600,14841137590,14850,14850,14850,14850,0
|
|
20231025,181500,14841137590,14850,14850,14850,14850,0
|
|
20231025,181400,14841137590,14850,14850,14850,14850,0
|
|
20231025,181300,14841137590,14850,14850,14850,14850,0
|
|
20231025,181200,14841137590,14850,14850,14850,14850,0
|
|
20231025,181100,14841137590,14850,14850,14850,14850,0
|
|
20231025,181000,14841137590,14850,14850,14850,14850,0
|
|
20231025,180900,14841137590,14850,14850,14850,14850,0
|
|
20231025,180800,14841137590,14850,14850,14850,14850,0
|
|
20231025,180700,14841137590,14850,14850,14850,14850,0
|
|
20231025,180600,14841137590,14850,14850,14850,14850,0
|
|
20231025,180500,14841137590,14850,14850,14850,14850,0
|
|
20231025,180400,14841137590,14850,14850,14850,14850,0
|
|
20231025,180300,14841137590,14850,14850,14850,14850,0
|
|
20231025,180200,14841137590,14850,14850,14850,14850,0
|
|
20231025,180100,14841137590,14850,14850,14850,14850,0
|
|
20231025,180000,14841137590,14850,14850,14850,14850,0
|
|
20231025,175900,14841137590,14850,14850,14850,14850,0
|
|
20231025,175800,14841137590,14850,14850,14850,14850,0
|
|
20231025,175700,14841137590,14850,14850,14850,14850,0
|
|
20231025,175600,14841137590,14850,14850,14850,14850,0
|
|
20231025,175500,14841137590,14850,14850,14850,14850,0
|
|
20231025,175400,14841137590,14850,14850,14850,14850,0
|
|
20231025,175300,14841137590,14850,14850,14850,14850,0
|
|
20231025,175200,14841137590,14850,14850,14850,14850,92996
|
|
20231025,175100,14841137590,14850,14850,14850,14850,0
|
|
20231025,175000,14841137590,14850,14850,14850,14850,0
|
|
20231025,174900,14841137590,14850,14850,14850,14850,0
|
|
20231025,174800,14841137590,14850,14850,14850,14850,0
|
|
20231025,174700,14841137590,14850,14850,14850,14850,0
|
|
20231025,174600,14841137590,14850,14850,14850,14850,0
|
|
20231025,174500,14841137590,14850,14850,14850,14850,0
|
|
20231025,174400,14841137590,14850,14850,14850,14850,0
|
|
20231025,174300,14841137590,14850,14850,14850,14850,0
|
|
20231025,174200,14841137590,14850,14850,14850,14850,0
|
|
20231025,174100,14841137590,14850,14850,14850,14850,0
|
|
20231025,174000,14841137590,14850,14850,14850,14850,0
|
|
20231025,173900,14841137590,14850,14850,14850,14850,0
|
|
20231025,173800,14841137590,14850,14850,14850,14850,0
|
|
20231025,173700,14841137590,14850,14850,14850,14850,0
|
|
20231025,173600,14841137590,14850,14850,14850,14850,0
|
|
20231025,173500,14841137590,14850,14850,14850,14850,0
|
|
20231025,173400,14841137590,14850,14850,14850,14850,0
|
|
20231025,173300,14841137590,14850,14850,14850,14850,0
|
|
20231025,173200,14841137590,14850,14850,14850,14850,0
|
|
20231025,173100,14841137590,14850,14850,14850,14850,0
|
|
20231025,173000,14841137590,14850,14850,14850,14850,0
|
|
20231025,172900,14841137590,14850,14850,14850,14850,0
|
|
20231025,172800,14841137590,14850,14850,14850,14850,0
|
|
20231025,172700,14841137590,14850,14850,14850,14850,0
|
|
20231025,172600,14841137590,14850,14850,14850,14850,0
|
|
20231025,172500,14841137590,14850,14850,14850,14850,0
|
|
20231025,172400,14841137590,14850,14850,14850,14850,0
|
|
20231025,172300,14841137590,14850,14850,14850,14850,0
|
|
20231025,172200,14841137590,14850,14850,14850,14850,92996
|
|
20231025,172100,14841137590,14850,14850,14850,14850,0
|
|
20231025,172000,14841137590,14850,14850,14850,14850,0
|
|
20231025,171900,14841137590,14850,14850,14850,14850,0
|
|
20231025,171800,14841137590,14850,14850,14850,14850,0
|
|
20231025,171700,14841137590,14850,14850,14850,14850,0
|
|
20231025,171600,14841137590,14850,14850,14850,14850,0
|
|
20231025,171500,14841137590,14850,14850,14850,14850,0
|
|
20231025,171400,14841137590,14850,14850,14850,14850,0
|
|
20231025,171300,14841137590,14850,14850,14850,14850,0
|
|
20231025,171200,14841137590,14850,14850,14850,14850,0
|
|
20231025,171100,14841137590,14850,14850,14850,14850,0
|
|
20231025,171000,14841137590,14850,14850,14850,14850,0
|
|
20231025,170900,14841137590,14850,14850,14850,14850,0
|
|
20231025,170800,14841137590,14850,14850,14850,14850,0
|
|
20231025,170700,14841137590,14850,14850,14850,14850,0
|
|
20231025,170600,14841137590,14850,14850,14850,14850,0
|
|
20231025,170500,14841137590,14850,14850,14850,14850,0
|
|
20231025,170400,14841137590,14850,14850,14850,14850,0
|
|
20231025,170300,14841137590,14850,14850,14850,14850,0
|
|
20231025,170200,14841137590,14850,14850,14850,14850,0
|
|
20231025,170100,14841137590,14850,14850,14850,14850,0
|
|
20231025,170000,14841137590,14850,14850,14850,14850,0
|
|
20231025,165900,14841137590,14850,14850,14850,14850,0
|
|
20231025,165800,14841137590,14850,14850,14850,14850,0
|
|
20231025,165700,14841137590,14850,14850,14850,14850,0
|
|
20231025,165600,14841137590,14850,14850,14850,14850,0
|
|
20231025,165500,14841137590,14850,14850,14850,14850,0
|
|
20231025,165400,14841137590,14850,14850,14850,14850,0
|
|
20231025,165300,14841137590,14850,14850,14850,14850,0
|
|
20231025,165200,14841137590,14850,14850,14850,14850,92996
|
|
20231025,165100,14841137590,14850,14850,14850,14850,0
|
|
20231025,165000,14841137590,14850,14850,14850,14850,0
|
|
20231025,164900,14841137590,14850,14850,14850,14850,0
|
|
20231025,164800,14841137590,14850,14850,14850,14850,0
|
|
20231025,164700,14841137590,14850,14850,14850,14850,0
|
|
20231025,164600,14841137590,14850,14850,14850,14850,0
|
|
20231025,164500,14841137590,14850,14850,14850,14850,0
|
|
20231025,164400,14841137590,14850,14850,14850,14850,0
|
|
20231025,164300,14841137590,14850,14850,14850,14850,0
|
|
20231025,164200,14841137590,14850,14850,14850,14850,0
|
|
20231025,164100,14841137590,14850,14850,14850,14850,0
|
|
20231025,164000,14841137590,14850,14850,14850,14850,0
|
|
20231025,163900,14841137590,14850,14850,14850,14850,0
|
|
20231025,163800,14841137590,14850,14850,14850,14850,0
|
|
20231025,163700,14841137590,14850,14850,14850,14850,0
|
|
20231025,163600,14841137590,14850,14850,14850,14850,0
|
|
20231025,163500,14841137590,14850,14850,14850,14850,0
|
|
20231025,163400,14841137590,14850,14850,14850,14850,0
|
|
20231025,163300,14841137590,14850,14850,14850,14850,0
|
|
20231025,163200,14841137590,14850,14850,14850,14850,0
|
|
20231025,163100,14841137590,14850,14850,14850,14850,0
|
|
20231025,163000,14841137590,14850,14850,14850,14850,0
|
|
20231025,162900,14841137590,14850,14850,14850,14850,0
|
|
20231025,162800,14841137590,14850,14850,14850,14850,0
|
|
20231025,162700,14841137590,14850,14850,14850,14850,0
|
|
20231025,162600,14841137590,14850,14850,14850,14850,0
|
|
20231025,162500,14841137590,14850,14850,14850,14850,0
|
|
20231025,162400,14841137590,14850,14850,14850,14850,0
|
|
20231025,162300,14841137590,14850,14850,14850,14850,0
|
|
20231025,162200,14841137590,14850,14850,14850,14850,92996
|
|
20231025,162100,14841137590,14850,14850,14850,14850,0
|
|
20231025,162000,14841137590,14850,14850,14850,14850,0
|
|
20231025,161900,14841137590,14850,14850,14850,14850,0
|
|
20231025,161800,14841137590,14850,14850,14850,14850,0
|
|
20231025,161700,14841137590,14850,14850,14850,14850,0
|
|
20231025,161600,14841137590,14850,14850,14850,14850,0
|
|
20231025,161500,14841137590,14850,14850,14850,14850,0
|
|
20231025,161400,14841137590,14850,14850,14850,14850,0
|
|
20231025,161300,14841137590,14850,14850,14850,14850,0
|
|
20231025,161200,14841137590,14850,14850,14850,14850,0
|
|
20231025,161100,14841137590,14850,14850,14850,14850,0
|
|
20231025,161000,14841137590,14850,14850,14850,14850,0
|
|
20231025,160900,14841137590,14850,14850,14850,14850,0
|
|
20231025,160800,14841137590,14850,14850,14850,14850,0
|
|
20231025,160700,14841137590,14850,14850,14850,14850,0
|
|
20231025,160600,14841137590,14850,14850,14850,14850,0
|
|
20231025,160500,14841137590,14850,14850,14850,14850,0
|
|
20231025,160400,14841137590,14850,14850,14850,14850,0
|
|
20231025,160300,14841137590,14850,14850,14850,14850,0
|
|
20231025,160200,14841137590,14850,14850,14850,14850,0
|
|
20231025,160100,14841137590,14850,14850,14850,14850,0
|
|
20231025,160000,14841137590,14850,14850,14850,14850,0
|
|
20231025,155900,14841137590,14850,14850,14850,14850,0
|
|
20231025,155800,14841137590,14850,14850,14850,14850,0
|
|
20231025,155700,14841137590,14850,14850,14850,14850,0
|
|
20231025,155600,14841137590,14850,14850,14850,14850,0
|
|
20231025,155500,14841137590,14850,14850,14850,14850,0
|
|
20231025,155400,14841137590,14850,14850,14850,14850,0
|
|
20231025,155300,14841137590,14850,14850,14850,14850,0
|
|
20231025,155200,14841137590,14850,14850,14850,14850,92996
|
|
20231025,155100,14841137590,14850,14850,14850,14850,0
|
|
20231025,155000,14841137590,14850,14850,14850,14850,0
|
|
20231025,154900,14841137590,14850,14850,14850,14850,0
|
|
20231025,154800,14841137590,14850,14850,14850,14850,0
|
|
20231025,154700,14841137590,14850,14850,14850,14850,0
|
|
20231025,154600,14841137590,14850,14850,14850,14850,0
|
|
20231025,154500,14841137590,14850,14850,14850,14850,0
|
|
20231025,154400,14841137590,14850,14850,14850,14850,0
|
|
20231025,154300,14841137590,14850,14850,14850,14850,0
|
|
20231025,154200,14841137590,14850,14850,14850,14850,0
|
|
20231025,154100,14841137590,14850,14850,14850,14850,0
|
|
20231025,154000,14841137590,14850,14850,14850,14850,0
|
|
20231025,153900,14841137590,14850,14850,14850,14850,0
|
|
20231025,153800,14841137590,14850,14850,14850,14850,0
|
|
20231025,153700,14841137590,14850,14850,14850,14850,0
|
|
20231025,153600,14841137590,14850,14850,14850,14850,0
|
|
20231025,153500,14841137590,14850,14850,14850,14850,0
|
|
20231025,153400,14841137590,14850,14850,14850,14850,0
|
|
20231025,153300,14841137590,14850,14850,14850,14850,0
|
|
20231025,153200,14841137590,14850,14850,14850,14850,0
|
|
20231025,153100,14841137590,14850,14850,14850,14850,0
|
|
20231025,153000,14841137590,14850,14850,14850,14850,92996
|
|
20231025,152900,13460146990,14820,14820,14820,14820,0
|
|
20231025,152800,13460146990,14820,14820,14820,14820,0
|
|
20231025,152700,13460146990,14820,14820,14820,14820,0
|
|
20231025,152600,13460146990,14820,14820,14820,14820,0
|
|
20231025,152500,13460146990,14820,14820,14820,14820,0
|
|
20231025,152400,13460146990,14820,14820,14820,14820,0
|
|
20231025,152300,13460146990,14820,14820,14820,14820,0
|
|
20231025,152200,13460146990,14820,14820,14820,14820,0
|
|
20231025,152100,13460146990,14820,14820,14820,14820,0
|
|
20231025,152000,13460146990,14820,14820,14820,14820,0
|
|
20231025,151900,13460146990,14820,14820,14820,14810,3897
|
|
20231025,151800,13402403480,14820,14820,14830,14810,4439
|
|
20231025,151700,13336631500,14830,14840,14840,14820,2836
|
|
20231025,151600,13294594810,14840,14870,14870,14820,3396
|
|
20231025,151500,13244191560,14870,14880,14890,14860,4113
|
|
20231025,151400,13182994410,14890,14860,14890,14860,3261
|
|
20231025,151300,13134487310,14860,14850,14860,14850,2105
|
|
20231025,151200,13103221860,14850,14830,14850,14820,13565
|
|
20231025,151100,12902031460,14830,14820,14830,14820,828
|
|
20231025,151000,12889758000,14830,14820,14830,14820,499
|
|
20231025,150900,12882361730,14830,14820,14830,14820,516
|
|
20231025,150800,12874713610,14820,14820,14830,14820,1079
|
|
20231025,150700,12858722620,14830,14850,14850,14830,10199
|
|
20231025,150600,12707378240,14840,14850,14850,14840,1403
|
|
20231025,150500,12686547420,14850,14840,14850,14840,205
|
|
20231025,150400,12683504080,14840,14840,14850,14840,589
|
|
20231025,150300,12674761390,14850,14860,14860,14850,1862
|
|
20231025,150200,12647110340,14860,14880,14880,14860,3137
|
|
20231025,150100,12600465720,14880,14870,14880,14870,845
|
|
20231025,150000,12587899600,14880,14890,14900,14870,5135
|
|
20231025,145900,12511445940,14900,14900,14900,14890,1193
|
|
20231025,145800,12493678670,14890,14900,14900,14890,2263
|
|
20231025,145700,12459980410,14900,14900,14900,14890,3318
|
|
20231025,145600,12410563100,14900,14890,14900,14890,343
|
|
20231025,145500,12405453060,14900,14890,14900,14880,4015
|
|
20231025,145400,12345660840,14890,14880,14890,14880,512
|
|
20231025,145300,12338038500,14890,14890,14890,14880,510
|
|
20231025,145200,12330446140,14890,14890,14890,14880,2773
|
|
20231025,145100,12289183030,14890,14880,14890,14880,2755
|
|
20231025,145000,12248186770,14880,14880,14880,14870,371
|
|
20231025,144900,12242669370,14880,14860,14880,14860,3498
|
|
20231025,144800,12190653210,14860,14870,14870,14860,1015
|
|
20231025,144700,12175569360,14870,14870,14870,14860,496
|
|
20231025,144600,12168197430,14860,14890,14900,14860,3276
|
|
20231025,144500,12119448700,14890,14890,14900,14890,4858
|
|
20231025,144400,12047103120,14890,14870,14890,14870,2004
|
|
20231025,144300,12017270310,14860,14820,14860,14820,6398
|
|
20231025,144200,11922352290,14820,14850,14850,14820,3061
|
|
20231025,144100,11876937690,14850,14860,14860,14840,2988
|
|
20231025,144000,11832565680,14850,14870,14870,14850,1221
|
|
20231025,143900,11814424810,14870,14870,14880,14870,2811
|
|
20231025,143800,11772623700,14880,14890,14900,14880,5177
|
|
20231025,143700,11695538800,14900,14900,14900,14890,2153
|
|
20231025,143600,11663470200,14890,14900,14900,14890,701
|
|
20231025,143500,11653030100,14890,14890,14900,14890,3401
|
|
20231025,143400,11602378220,14900,14910,14910,14900,5201
|
|
20231025,143300,11524881220,14910,14910,14920,14910,4751
|
|
20231025,143200,11454041260,14910,14930,14930,14910,4370
|
|
20231025,143100,11388840350,14920,14940,14940,14920,9290
|
|
20231025,143000,11250107040,14940,14950,14950,14930,6578
|
|
20231025,142900,11151823080,14940,14940,14950,14930,3823
|
|
20231025,142800,11094688440,14940,14940,14940,14930,5219
|
|
20231025,142700,11016718510,14930,14920,14940,14920,5753
|
|
20231025,142600,10930830320,14920,14900,14920,14900,3638
|
|
20231025,142500,10876597700,14900,14880,14900,14870,10796
|
|
20231025,142400,10715880350,14880,14870,14880,14860,5690
|
|
20231025,142300,10631278820,14860,14860,14870,14850,2857
|
|
20231025,142200,10588818870,14850,14860,14860,14850,1998
|
|
20231025,142100,10559132670,14860,14850,14860,14850,1540
|
|
20231025,142000,10536259460,14850,14860,14860,14850,1300
|
|
20231025,141900,10516949080,14860,14830,14870,14830,17705
|
|
20231025,141800,10254101810,14830,14830,14840,14820,5012
|
|
20231025,141700,10179773760,14830,14840,14840,14830,1697
|
|
20231025,141600,10154596800,14830,14830,14840,14830,5428
|
|
20231025,141500,10074098240,14840,14840,14840,14830,966
|
|
20231025,141400,10059767960,14840,14830,14840,14830,1624
|
|
20231025,141300,10035680690,14830,14840,14840,14830,3223
|
|
20231025,141200,9987861990,14840,14830,14840,14820,4145
|
|
20231025,141100,9926391260,14820,14830,14830,14820,2382
|
|
20231025,141000,9891067820,14820,14760,14820,14760,41404
|
|
20231025,140900,9278978230,14770,14770,14770,14760,3608
|
|
20231025,140800,9225696350,14760,14770,14770,14760,735
|
|
20231025,140700,9214842850,14770,14770,14770,14760,798
|
|
20231025,140600,9203059020,14770,14770,14770,14760,1004
|
|
20231025,140500,9188234970,14760,14770,14770,14760,136
|
|
20231025,140400,9186226930,14760,14770,14770,14760,832
|
|
20231025,140300,9173940370,14770,14760,14770,14760,906
|
|
20231025,140200,9160566460,14760,14770,14770,14760,986
|
|
20231025,140100,9146012210,14770,14770,14770,14760,832
|
|
20231025,140000,9133729720,14770,14770,14770,14760,695
|
|
20231025,135900,9123466280,14760,14760,14770,14760,541
|
|
20231025,135800,9115480890,14760,14770,14770,14760,2099
|
|
20231025,135700,9084499440,14760,14770,14770,14760,1493
|
|
20231025,135600,9062461420,14770,14770,14770,14760,3584
|
|
20231025,135500,9009561110,14760,14770,14770,14760,3065
|
|
20231025,135400,8964321440,14760,14760,14770,14760,140
|
|
20231025,135300,8962253950,14760,14770,14770,14760,2448
|
|
20231025,135200,8926119440,14770,14770,14770,14760,563
|
|
20231025,135100,8917805210,14760,14770,14770,14760,1450
|
|
20231025,135000,8896394760,14770,14770,14770,14760,527
|
|
20231025,134900,8888612970,14770,14770,14770,14760,1206
|
|
20231025,134800,8870801860,14770,14770,14770,14760,1390
|
|
20231025,134700,8850281360,14760,14770,14770,14760,1335
|
|
20231025,134600,8830569130,14770,14760,14770,14760,739
|
|
20231025,134500,8819658740,14760,14760,14770,14760,1679
|
|
20231025,134400,8794873900,14770,14760,14770,14760,1321
|
|
20231025,134300,8775367630,14760,14760,14770,14760,798
|
|
20231025,134200,8763582730,14770,14760,14770,14750,9048
|
|
20231025,134100,8630034710,14760,14760,14760,14750,659
|
|
20231025,134000,8620311960,14750,14760,14760,14750,1383
|
|
20231025,133900,8599903550,14760,14760,14760,14750,1501
|
|
20231025,133800,8577754800,14750,14750,14760,14750,848
|
|
20231025,133700,8565244300,14750,14760,14760,14750,965
|
|
20231025,133600,8551002900,14760,14750,14760,14750,779
|
|
20231025,133500,8539509390,14760,14760,14760,14750,499
|
|
20231025,133400,8532145800,14750,14750,14760,14750,1301
|
|
20231025,133300,8512950610,14750,14750,14760,14750,1180
|
|
20231025,133200,8495537380,14760,14760,14760,14750,373
|
|
20231025,133100,8490033680,14760,14750,14760,14750,465
|
|
20231025,133000,8483171340,14760,14760,14760,14750,1315
|
|
20231025,132900,8463768050,14750,14710,14760,14710,17293
|
|
20231025,132800,8208989020,14710,14700,14710,14700,1217
|
|
20231025,132700,8191090040,14710,14690,14710,14690,5857
|
|
20231025,132600,8104989810,14700,14700,14700,14700,717
|
|
20231025,132500,8094449910,14700,14700,14700,14700,714
|
|
20231025,132400,8083954110,14700,14690,14700,14690,1910
|
|
20231025,132300,8055894740,14680,14670,14690,14660,1821
|
|
20231025,132200,8029175900,14660,14670,14670,14660,407
|
|
20231025,132100,8023207060,14670,14670,14670,14660,966
|
|
20231025,132000,8009040840,14670,14680,14680,14660,953
|
|
20231025,131900,7995055410,14680,14670,14680,14670,1570
|
|
20231025,131800,7972022760,14670,14620,14670,14620,6655
|
|
20231025,131700,7874584410,14630,14620,14630,14620,1209
|
|
20231025,131600,7856905840,14620,14630,14630,14620,1152
|
|
20231025,131500,7840062150,14630,14640,14640,14620,1010
|
|
20231025,131400,7825285910,14630,14630,14640,14630,1166
|
|
20231025,131300,7808225850,14630,14640,14640,14630,1909
|
|
20231025,131200,7780294320,14640,14640,14640,14630,589
|
|
20231025,131100,7771673870,14630,14630,14640,14630,341
|
|
20231025,131000,7766682600,14640,14640,14640,14630,400
|
|
20231025,130900,7760827770,14640,14630,14640,14630,726
|
|
20231025,130800,7750203490,14640,14640,14640,14630,743
|
|
20231025,130700,7739326310,14630,14640,14640,14630,262
|
|
20231025,130600,7735491360,14630,14630,14640,14630,856
|
|
20231025,130500,7722965850,14640,14630,14640,14630,697
|
|
20231025,130400,7712764790,14640,14640,14640,14630,230
|
|
20231025,130300,7709398320,14640,14640,14640,14630,129
|
|
20231025,130200,7707510020,14640,14620,14640,14610,1798
|
|
20231025,130100,7681209690,14620,14620,14620,14620,137
|
|
20231025,130000,7679206750,14620,14620,14620,14610,1280
|
|
20231025,125900,7660493530,14610,14620,14620,14600,72
|
|
20231025,125800,7659441370,14610,14590,14610,14580,7443
|
|
20231025,125700,7550834050,14580,14590,14590,14580,155
|
|
20231025,125600,7548573440,14590,14590,14590,14580,1232
|
|
20231025,125500,7530609920,14590,14590,14590,14580,270
|
|
20231025,125400,7526672470,14590,14580,14590,14580,315
|
|
20231025,125300,7522078020,14580,14590,14590,14580,239
|
|
20231025,125200,7518592490,14590,14580,14590,14580,287
|
|
20231025,125100,7514407610,14580,14590,14590,14580,495
|
|
20231025,125000,7507190250,14590,14590,14590,14580,505
|
|
20231025,124900,7499824210,14580,14590,14590,14580,689
|
|
20231025,124800,7489778280,14580,14590,14590,14580,152
|
|
20231025,124700,7487561710,14580,14590,14590,14580,129
|
|
20231025,124600,7485680540,14590,14580,14590,14580,432
|
|
20231025,124500,7479378430,14580,14590,14590,14580,151
|
|
20231025,124400,7477176540,14580,14580,14590,14580,132
|
|
20231025,124300,7475251820,14590,14580,14590,14580,431
|
|
20231025,124200,7468965360,14580,14570,14580,14560,6056
|
|
20231025,124100,7380728510,14570,14570,14580,14570,212
|
|
20231025,124000,7377639570,14580,14580,14580,14570,1070
|
|
20231025,123900,7362049340,14580,14580,14580,14570,337
|
|
20231025,123800,7357136540,14580,14580,14580,14570,2198
|
|
20231025,123700,7325107140,14580,14590,14590,14580,700
|
|
20231025,123600,7314900470,14590,14580,14590,14580,182
|
|
20231025,123500,7312246680,14580,14590,14600,14580,1075
|
|
20231025,123400,7296562940,14590,14600,14600,14590,204
|
|
20231025,123300,7293586200,14590,14600,14600,14590,445
|
|
20231025,123200,7287089520,14590,14600,14600,14590,585
|
|
20231025,123100,7278553540,14600,14600,14610,14600,536
|
|
20231025,123000,7270727550,14610,14600,14610,14600,1122
|
|
20231025,122900,7254345950,14600,14610,14610,14600,280
|
|
20231025,122800,7250257810,14610,14600,14610,14600,369
|
|
20231025,122700,7244869200,14610,14600,14610,14600,169
|
|
20231025,122600,7242400820,14610,14600,14610,14600,467
|
|
20231025,122500,7235578840,14610,14600,14610,14600,111
|
|
20231025,122400,7233958010,14600,14620,14620,14600,718
|
|
20231025,122300,7223469340,14620,14620,14620,14610,421
|
|
20231025,122200,7217318060,14630,14640,14640,14630,1310
|
|
20231025,122100,7198152630,14640,14610,14640,14610,3592
|
|
20231025,122000,7145640650,14610,14620,14620,14600,1732
|
|
20231025,121900,7120336370,14630,14630,14630,14620,1086
|
|
20231025,121800,7104458840,14630,14630,14630,14610,3996
|
|
20231025,121700,7046049230,14630,14630,14630,14620,98
|
|
20231025,121600,7044615870,14620,14640,14640,14620,1555
|
|
20231025,121500,7021867120,14640,14640,14650,14640,1230
|
|
20231025,121400,7003859700,14650,14650,14650,14640,598
|
|
20231025,121300,6995100180,14650,14650,14650,14640,185
|
|
20231025,121200,6992391540,14650,14650,14650,14640,1343
|
|
20231025,121100,6972717640,14650,14660,14660,14650,204
|
|
20231025,121000,6969728870,14660,14660,14660,14650,548
|
|
20231025,120900,6961700130,14660,14660,14660,14650,233
|
|
20231025,120800,6958286010,14660,14660,14670,14650,854
|
|
20231025,120700,6945764960,14660,14660,14670,14660,233
|
|
20231025,120600,6942348950,14670,14660,14670,14650,2005
|
|
20231025,120500,6912956240,14660,14660,14660,14650,164
|
|
20231025,120400,6910552560,14660,14660,14660,14650,91
|
|
20231025,120300,6909219160,14660,14670,14680,14640,7786
|
|
20231025,120200,6795122080,14680,14680,14680,14670,143
|
|
20231025,120100,6793022930,14680,14670,14680,14670,277
|
|
20231025,120000,6788958240,14670,14680,14680,14670,368
|
|
20231025,115900,6783558560,14680,14670,14680,14670,268
|
|
20231025,115800,6779625620,14670,14680,14680,14670,519
|
|
20231025,115700,6772011010,14680,14690,14690,14680,4198
|
|
20231025,115600,6710351150,14700,14700,14700,14690,863
|
|
20231025,115500,6697665820,14700,14690,14700,14690,2007
|
|
20231025,115400,6668163680,14690,14700,14700,14690,216
|
|
20231025,115300,6664989180,14700,14700,14700,14690,130
|
|
20231025,115200,6663078730,14700,14690,14700,14690,107
|
|
20231025,115100,6661506560,14690,14690,14700,14690,211
|
|
20231025,115000,6658406490,14700,14700,14700,14690,149
|
|
20231025,114900,6656216930,14700,14690,14700,14690,1035
|
|
20231025,114800,6641003590,14700,14700,14700,14690,83
|
|
20231025,114700,6639783990,14700,14700,14700,14690,490
|
|
20231025,114600,6632581300,14710,14700,14710,14700,744
|
|
20231025,114500,6621643780,14700,14710,14710,14700,216
|
|
20231025,114400,6618468250,14710,14700,14710,14700,675
|
|
20231025,114300,6608545570,14700,14710,14710,14700,1316
|
|
20231025,114200,6589199860,14710,14710,14710,14700,362
|
|
20231025,114100,6583878130,14710,14710,14710,14700,387
|
|
20231025,114000,6578187050,14710,14710,14710,14700,548
|
|
20231025,113900,6570130750,14700,14700,14710,14700,172
|
|
20231025,113800,6567601580,14710,14710,14710,14700,291
|
|
20231025,113700,6563322530,14710,14710,14720,14700,1020
|
|
20231025,113600,6548318970,14710,14710,14720,14710,332
|
|
20231025,113500,6543434960,14710,14710,14720,14710,1023
|
|
20231025,113400,6528384640,14710,14710,14720,14710,187
|
|
20231025,113300,6525632840,14710,14710,14720,14710,609
|
|
20231025,113200,6516672140,14720,14700,14720,14700,4171
|
|
20231025,113100,6455327030,14700,14710,14710,14700,1548
|
|
20231025,113000,6432571260,14710,14700,14710,14700,1347
|
|
20231025,112900,6412769640,14700,14730,14730,14700,824
|
|
20231025,112800,6400645320,14730,14750,14750,14730,2228
|
|
20231025,112700,6367817980,14750,14750,14750,14740,1758
|
|
20231025,112600,6341904700,14740,14740,14750,14740,263
|
|
20231025,112500,6338027990,14740,14760,14760,14740,3232
|
|
20231025,112400,6290364630,14750,14760,14760,14750,1536
|
|
20231025,112300,6267694070,14760,14760,14760,14750,326
|
|
20231025,112200,6262885250,14760,14760,14760,14750,713
|
|
20231025,112100,6252364550,14760,14750,14760,14750,1323
|
|
20231025,112000,6232845650,14750,14770,14770,14740,3019
|
|
20231025,111900,6188305860,14770,14750,14770,14750,3883
|
|
20231025,111800,6130997560,14750,14770,14770,14750,3148
|
|
20231025,111700,6084550660,14770,14760,14770,14760,2331
|
|
20231025,111600,6050139490,14750,14680,14760,14680,42920
|
|
20231025,111500,5419090120,14680,14680,14680,14680,1488
|
|
20231025,111400,5397246280,14680,14690,14690,14670,2471
|
|
20231025,111300,5360965550,14680,14690,14690,14680,2059
|
|
20231025,111200,5330731650,14680,14690,14690,14680,3163
|
|
20231025,111100,5284292290,14690,14680,14690,14680,2426
|
|
20231025,111000,5248666760,14680,14680,14690,14680,2603
|
|
20231025,110900,5210434780,14680,14680,14690,14680,2002
|
|
20231025,110800,5181042090,14690,14680,14690,14680,1583
|
|
20231025,110700,5157801200,14680,14680,14680,14670,2243
|
|
20231025,110600,5124880380,14670,14650,14670,14650,1519
|
|
20231025,110500,5102605730,14650,14650,14650,14650,945
|
|
20231025,110400,5088761480,14620,14660,14660,14620,1279
|
|
20231025,110300,5070035970,14650,14680,14680,14640,3783
|
|
20231025,110200,5014567990,14670,14670,14680,14670,1331
|
|
20231025,110100,4995039150,14670,14680,14680,14670,334
|
|
20231025,110000,4990137800,14670,14690,14690,14670,584
|
|
20231025,105900,4981564940,14680,14690,14690,14680,3024
|
|
20231025,105800,4937170170,14690,14650,14690,14650,5229
|
|
20231025,105700,4860468050,14640,14650,14650,14640,474
|
|
20231025,105600,4853527530,14650,14650,14660,14650,1343
|
|
20231025,105500,4833852570,14650,14640,14650,14640,764
|
|
20231025,105400,4822661300,14650,14640,14650,14630,2985
|
|
20231025,105300,4778960660,14640,14630,14640,14630,566
|
|
20231025,105200,4770674430,14640,14620,14640,14620,1657
|
|
20231025,105100,4746441490,14620,14620,14620,14610,495
|
|
20231025,105000,4739204640,14620,14610,14620,14610,1585
|
|
20231025,104900,4716037940,14610,14570,14610,14570,3238
|
|
20231025,104800,4668799040,14560,14510,14560,14510,8771
|
|
20231025,104700,4541378000,14510,14530,14530,14510,1015
|
|
20231025,104600,4526643860,14520,14520,14520,14520,1504
|
|
20231025,104500,4504805780,14520,14530,14530,14520,1172
|
|
20231025,104400,4487788330,14530,14520,14530,14520,593
|
|
20231025,104300,4479173110,14530,14530,14530,14520,338
|
|
20231025,104200,4474262620,14530,14520,14530,14520,1231
|
|
20231025,104100,4456388290,14520,14520,14530,14520,725
|
|
20231025,104000,4445861280,14520,14520,14530,14520,327
|
|
20231025,103900,4441112280,14520,14530,14530,14520,2180
|
|
20231025,103800,4409457570,14530,14520,14530,14520,672
|
|
20231025,103700,4399699130,14520,14520,14530,14520,1067
|
|
20231025,103600,4384202440,14530,14530,14530,14520,55
|
|
20231025,103500,4383403300,14520,14520,14520,14520,790
|
|
20231025,103400,4371932500,14520,14520,14530,14520,271
|
|
20231025,103300,4367997570,14530,14530,14530,14520,507
|
|
20231025,103200,4360634860,14530,14530,14530,14530,1916
|
|
20231025,103100,4332795380,14530,14520,14530,14520,769
|
|
20231025,103000,4321622830,14530,14520,14530,14520,53
|
|
20231025,102900,4320853220,14520,14530,14530,14520,307
|
|
20231025,102800,4316395090,14530,14520,14530,14520,245
|
|
20231025,102700,4312835910,14520,14530,14530,14520,260
|
|
20231025,102600,4309060520,14530,14530,14530,14520,3338
|
|
20231025,102500,4260588590,14530,14550,14550,14520,4580
|
|
20231025,102400,4194022870,14540,14550,14550,14540,1938
|
|
20231025,102300,4165828000,14550,14560,14560,14550,127
|
|
20231025,102200,4163978980,14560,14560,14560,14550,1776
|
|
20231025,102100,4138120430,14560,14550,14560,14550,246
|
|
20231025,102000,4134540130,14550,14550,14550,14550,703
|
|
20231025,101900,4124311480,14560,14560,14560,14550,2129
|
|
20231025,101800,4093317240,14570,14560,14570,14560,336
|
|
20231025,101700,4088424970,14560,14560,14570,14560,1193
|
|
20231025,101600,4071054470,14570,14560,14570,14560,145
|
|
20231025,101500,4068942720,14560,14560,14570,14560,2209
|
|
20231025,101400,4036779200,14560,14560,14560,14550,780
|
|
20231025,101300,4025423890,14560,14560,14560,14550,114
|
|
20231025,101200,4023765110,14550,14550,14560,14550,928
|
|
20231025,101100,4010256030,14560,14560,14560,14550,586
|
|
20231025,101000,4001725960,14560,14560,14560,14550,1656
|
|
20231025,100900,3977618490,14560,14560,14610,14560,2713
|
|
20231025,100800,3938057890,14560,14570,14570,14560,922
|
|
20231025,100700,3924624440,14570,14570,14570,14560,306
|
|
20231025,100600,3920166360,14560,14570,14590,14560,78
|
|
20231025,100500,3919029350,14600,14560,14610,14540,1760
|
|
20231025,100400,3893382010,14560,14590,14590,14550,2525
|
|
20231025,100300,3856612770,14590,14610,14610,14590,1961
|
|
20231025,100200,3827989200,14630,14580,14630,14580,6790
|
|
20231025,100100,3728759770,14570,14550,14580,14550,3229
|
|
20231025,100000,3681755240,14540,14540,14550,14540,1175
|
|
20231025,095900,3664665550,14540,14550,14550,14540,430
|
|
20231025,095800,3658411020,14550,14560,14560,14540,349
|
|
20231025,095700,3653333580,14560,14530,14560,14530,7403
|
|
20231025,095600,3545682800,14530,14520,14530,14510,3471
|
|
20231025,095500,3495290640,14520,14520,14520,14510,365
|
|
20231025,095400,3489992590,14510,14520,14520,14510,389
|
|
20231025,095300,3484344340,14520,14510,14520,14510,1372
|
|
20231025,095200,3464423240,14510,14510,14510,14500,3214
|
|
20231025,095100,3417788300,14520,14510,14530,14510,2132
|
|
20231025,095000,3386830410,14540,14560,14560,14500,12093
|
|
20231025,094900,3211222580,14560,14570,14580,14560,553
|
|
20231025,094800,3203167690,14570,14580,14580,14570,634
|
|
20231025,094700,3193928510,14580,14550,14580,14550,2997
|
|
20231025,094600,3150285370,14550,14560,14560,14540,1059
|
|
20231025,094500,3134885890,14550,14530,14560,14530,7370
|
|
20231025,094400,3027692480,14530,14540,14550,14530,4908
|
|
20231025,094300,2956341700,14540,14550,14560,14540,3547
|
|
20231025,094200,2904728410,14550,14560,14560,14550,900
|
|
20231025,094100,2891624420,14570,14570,14570,14560,2889
|
|
20231025,094000,2849550330,14570,14590,14590,14570,771
|
|
20231025,093900,2838311200,14590,14620,14620,14580,6109
|
|
20231025,093800,2749080010,14620,14620,14620,14610,303
|
|
20231025,093700,2744652370,14620,14620,14620,14610,925
|
|
20231025,093600,2731129170,14620,14610,14620,14610,1353
|
|
20231025,093500,2711361720,14610,14630,14690,14610,4760
|
|
20231025,093400,2641767000,14690,14610,14700,14610,5428
|
|
20231025,093300,2562116460,14610,14550,14610,14550,4523
|
|
20231025,093200,2496264290,14540,14550,14550,14540,910
|
|
20231025,093100,2483030700,14550,14540,14550,14530,3876
|
|
20231025,093000,2426670480,14550,14570,14570,14530,9062
|
|
20231025,092900,2294837010,14560,14610,14610,14560,6877
|
|
20231025,092800,2194567420,14610,14620,14630,14600,6592
|
|
20231025,092700,2098250850,14620,14670,14670,14620,1847
|
|
20231025,092600,2071214670,14670,14680,14680,14620,6093
|
|
20231025,092500,1981944040,14680,14690,14700,14670,2225
|
|
20231025,092400,1949264200,14690,14700,14700,14690,868
|
|
20231025,092300,1936510330,14690,14690,14700,14680,781
|
|
20231025,092200,1925037250,14690,14690,14690,14670,1217
|
|
20231025,092100,1907167430,14690,14700,14700,14690,2480
|
|
20231025,092000,1870720210,14700,14730,14730,14700,3785
|
|
20231025,091900,1815014280,14740,14700,14740,14690,2314
|
|
20231025,091800,1780957510,14700,14660,14700,14640,2220
|
|
20231025,091700,1748368270,14660,14680,14680,14650,3325
|
|
20231025,091600,1699614040,14680,14670,14700,14670,1758
|
|
20231025,091500,1673795380,14670,14610,14700,14600,7167
|
|
20231025,091400,1568876130,14610,14610,14620,14610,1039
|
|
20231025,091300,1553692440,14610,14620,14620,14570,6619
|
|
20231025,091200,1457090460,14620,14610,14620,14600,5325
|
|
20231025,091100,1379286830,14610,14660,14660,14600,9604
|
|
20231025,091000,1238750850,14670,14710,14710,14660,3865
|
|
20231025,090900,1181984390,14700,14680,14700,14680,2161
|
|
20231025,090800,1150234730,14660,14710,14710,14650,5471
|
|
20231025,090700,1069889090,14710,14780,14800,14700,8056
|
|
20231025,090600,951037060,14790,14740,14800,14730,12366
|
|
20231025,090500,768388750,14730,14750,14750,14720,3162
|
|
20231025,090400,721804120,14720,14710,14750,14710,3848
|
|
20231025,090300,665157090,14710,14750,14760,14670,3430
|
|
20231025,090200,614676390,14750,14790,14800,14700,8397
|
|
20231025,090100,490823350,14790,14580,14880,14580,20967
|
|
20231025,090000,181644650,14630,14520,14630,14520,12495
|