614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191100,3981837150,6190,6190,6190,6190,12943
|
|
20231024,191000,3981837150,6190,6190,6190,6190,0
|
|
20231024,190900,3981837150,6190,6190,6190,6190,0
|
|
20231024,190800,3981837150,6190,6190,6190,6190,0
|
|
20231024,190700,3981837150,6190,6190,6190,6190,0
|
|
20231024,190600,3981837150,6190,6190,6190,6190,0
|
|
20231024,190500,3981837150,6190,6190,6190,6190,0
|
|
20231024,190400,3981837150,6190,6190,6190,6190,0
|
|
20231024,190300,3981837150,6190,6190,6190,6190,0
|
|
20231024,190200,3981837150,6190,6190,6190,6190,0
|
|
20231024,190100,3981837150,6190,6190,6190,6190,0
|
|
20231024,190000,3981837150,6190,6190,6190,6190,0
|
|
20231024,185900,3981837150,6190,6190,6190,6190,0
|
|
20231024,185800,3981837150,6190,6190,6190,6190,0
|
|
20231024,185700,3981837150,6190,6190,6190,6190,0
|
|
20231024,185600,3981837150,6190,6190,6190,6190,0
|
|
20231024,185500,3981837150,6190,6190,6190,6190,0
|
|
20231024,185400,3981837150,6190,6190,6190,6190,0
|
|
20231024,185300,3981837150,6190,6190,6190,6190,0
|
|
20231024,185200,3981837150,6190,6190,6190,6190,0
|
|
20231024,185100,3981837150,6190,6190,6190,6190,0
|
|
20231024,185000,3981837150,6190,6190,6190,6190,0
|
|
20231024,184900,3981837150,6190,6190,6190,6190,0
|
|
20231024,184800,3981837150,6190,6190,6190,6190,0
|
|
20231024,184700,3981837150,6190,6190,6190,6190,0
|
|
20231024,184600,3981837150,6190,6190,6190,6190,0
|
|
20231024,184500,3981837150,6190,6190,6190,6190,0
|
|
20231024,184400,3981837150,6190,6190,6190,6190,0
|
|
20231024,184300,3981837150,6190,6190,6190,6190,0
|
|
20231024,184200,3981837150,6190,6190,6190,6190,0
|
|
20231024,184100,3981837150,6190,6190,6190,6190,12943
|
|
20231024,184000,3981837150,6190,6190,6190,6190,0
|
|
20231024,183900,3981837150,6190,6190,6190,6190,0
|
|
20231024,183800,3981837150,6190,6190,6190,6190,0
|
|
20231024,183700,3981837150,6190,6190,6190,6190,0
|
|
20231024,183600,3981837150,6190,6190,6190,6190,0
|
|
20231024,183500,3981837150,6190,6190,6190,6190,0
|
|
20231024,183400,3981837150,6190,6190,6190,6190,0
|
|
20231024,183300,3981837150,6190,6190,6190,6190,0
|
|
20231024,183200,3981837150,6190,6190,6190,6190,0
|
|
20231024,183100,3981837150,6190,6190,6190,6190,0
|
|
20231024,183000,3981837150,6190,6190,6190,6190,0
|
|
20231024,182900,3981837150,6190,6190,6190,6190,0
|
|
20231024,182800,3981837150,6190,6190,6190,6190,0
|
|
20231024,182700,3981837150,6190,6190,6190,6190,0
|
|
20231024,182600,3981837150,6190,6190,6190,6190,0
|
|
20231024,182500,3981837150,6190,6190,6190,6190,0
|
|
20231024,182400,3981837150,6190,6190,6190,6190,0
|
|
20231024,182300,3981837150,6190,6190,6190,6190,0
|
|
20231024,182200,3981837150,6190,6190,6190,6190,0
|
|
20231024,182100,3981837150,6190,6190,6190,6190,0
|
|
20231024,182000,3981837150,6190,6190,6190,6190,0
|
|
20231024,181900,3981837150,6190,6190,6190,6190,0
|
|
20231024,181800,3981837150,6190,6190,6190,6190,0
|
|
20231024,181700,3981837150,6190,6190,6190,6190,0
|
|
20231024,181600,3981837150,6190,6190,6190,6190,0
|
|
20231024,181500,3981837150,6190,6190,6190,6190,0
|
|
20231024,181400,3981837150,6190,6190,6190,6190,0
|
|
20231024,181300,3981837150,6190,6190,6190,6190,0
|
|
20231024,181200,3981837150,6190,6190,6190,6190,0
|
|
20231024,181100,3981837150,6190,6190,6190,6190,12943
|
|
20231024,181000,3981837150,6190,6190,6190,6190,0
|
|
20231024,180900,3981837150,6190,6190,6190,6190,0
|
|
20231024,180800,3981837150,6190,6190,6190,6190,0
|
|
20231024,180700,3981837150,6190,6190,6190,6190,0
|
|
20231024,180600,3981837150,6190,6190,6190,6190,0
|
|
20231024,180500,3981837150,6190,6190,6190,6190,0
|
|
20231024,180400,3981837150,6190,6190,6190,6190,0
|
|
20231024,180300,3981837150,6190,6190,6190,6190,0
|
|
20231024,180200,3981837150,6190,6190,6190,6190,0
|
|
20231024,180100,3981837150,6190,6190,6190,6190,0
|
|
20231024,180000,3981837150,6190,6190,6190,6190,0
|
|
20231024,175900,3981837150,6190,6190,6190,6190,0
|
|
20231024,175800,3981837150,6190,6190,6190,6190,0
|
|
20231024,175700,3981837150,6190,6190,6190,6190,0
|
|
20231024,175600,3981837150,6190,6190,6190,6190,0
|
|
20231024,175500,3981837150,6190,6190,6190,6190,0
|
|
20231024,175400,3981837150,6190,6190,6190,6190,0
|
|
20231024,175300,3981837150,6190,6190,6190,6190,0
|
|
20231024,175200,3981837150,6190,6190,6190,6190,0
|
|
20231024,175100,3981837150,6190,6190,6190,6190,0
|
|
20231024,175000,3981837150,6190,6190,6190,6190,0
|
|
20231024,174900,3981837150,6190,6190,6190,6190,0
|
|
20231024,174800,3981837150,6190,6190,6190,6190,0
|
|
20231024,174700,3981837150,6190,6190,6190,6190,0
|
|
20231024,174600,3981837150,6190,6190,6190,6190,0
|
|
20231024,174500,3981837150,6190,6190,6190,6190,0
|
|
20231024,174400,3981837150,6190,6190,6190,6190,0
|
|
20231024,174300,3981837150,6190,6190,6190,6190,0
|
|
20231024,174200,3981837150,6190,6190,6190,6190,0
|
|
20231024,174100,3981837150,6190,6190,6190,6190,12943
|
|
20231024,174000,3981837150,6190,6190,6190,6190,0
|
|
20231024,173900,3981837150,6190,6190,6190,6190,0
|
|
20231024,173800,3981837150,6190,6190,6190,6190,0
|
|
20231024,173700,3981837150,6190,6190,6190,6190,0
|
|
20231024,173600,3981837150,6190,6190,6190,6190,0
|
|
20231024,173500,3981837150,6190,6190,6190,6190,0
|
|
20231024,173400,3981837150,6190,6190,6190,6190,0
|
|
20231024,173300,3981837150,6190,6190,6190,6190,0
|
|
20231024,173200,3981837150,6190,6190,6190,6190,0
|
|
20231024,173100,3981837150,6190,6190,6190,6190,0
|
|
20231024,173000,3981837150,6190,6190,6190,6190,0
|
|
20231024,172900,3981837150,6190,6190,6190,6190,0
|
|
20231024,172800,3981837150,6190,6190,6190,6190,0
|
|
20231024,172700,3981837150,6190,6190,6190,6190,0
|
|
20231024,172600,3981837150,6190,6190,6190,6190,0
|
|
20231024,172500,3981837150,6190,6190,6190,6190,0
|
|
20231024,172400,3981837150,6190,6190,6190,6190,0
|
|
20231024,172300,3981837150,6190,6190,6190,6190,0
|
|
20231024,172200,3981837150,6190,6190,6190,6190,0
|
|
20231024,172100,3981837150,6190,6190,6190,6190,0
|
|
20231024,172000,3981837150,6190,6190,6190,6190,0
|
|
20231024,171900,3981837150,6190,6190,6190,6190,0
|
|
20231024,171800,3981837150,6190,6190,6190,6190,0
|
|
20231024,171700,3981837150,6190,6190,6190,6190,0
|
|
20231024,171600,3981837150,6190,6190,6190,6190,0
|
|
20231024,171500,3981837150,6190,6190,6190,6190,0
|
|
20231024,171400,3981837150,6190,6190,6190,6190,0
|
|
20231024,171300,3981837150,6190,6190,6190,6190,0
|
|
20231024,171200,3981837150,6190,6190,6190,6190,0
|
|
20231024,171100,3981837150,6190,6190,6190,6190,12943
|
|
20231024,171000,3981837150,6190,6190,6190,6190,0
|
|
20231024,170900,3981837150,6190,6190,6190,6190,0
|
|
20231024,170800,3981837150,6190,6190,6190,6190,0
|
|
20231024,170700,3981837150,6190,6190,6190,6190,0
|
|
20231024,170600,3981837150,6190,6190,6190,6190,0
|
|
20231024,170500,3981837150,6190,6190,6190,6190,0
|
|
20231024,170400,3981837150,6190,6190,6190,6190,0
|
|
20231024,170300,3981837150,6190,6190,6190,6190,0
|
|
20231024,170200,3981837150,6190,6190,6190,6190,0
|
|
20231024,170100,3981837150,6190,6190,6190,6190,0
|
|
20231024,170000,3981837150,6190,6190,6190,6190,0
|
|
20231024,165900,3981837150,6190,6190,6190,6190,0
|
|
20231024,165800,3981837150,6190,6190,6190,6190,0
|
|
20231024,165700,3981837150,6190,6190,6190,6190,0
|
|
20231024,165600,3981837150,6190,6190,6190,6190,0
|
|
20231024,165500,3981837150,6190,6190,6190,6190,0
|
|
20231024,165400,3981837150,6190,6190,6190,6190,0
|
|
20231024,165300,3981837150,6190,6190,6190,6190,0
|
|
20231024,165200,3981837150,6190,6190,6190,6190,0
|
|
20231024,165100,3981837150,6190,6190,6190,6190,0
|
|
20231024,165000,3981837150,6190,6190,6190,6190,0
|
|
20231024,164900,3981837150,6190,6190,6190,6190,0
|
|
20231024,164800,3981837150,6190,6190,6190,6190,0
|
|
20231024,164700,3981837150,6190,6190,6190,6190,0
|
|
20231024,164600,3981837150,6190,6190,6190,6190,0
|
|
20231024,164500,3981837150,6190,6190,6190,6190,0
|
|
20231024,164400,3981837150,6190,6190,6190,6190,0
|
|
20231024,164300,3981837150,6190,6190,6190,6190,0
|
|
20231024,164200,3981837150,6190,6190,6190,6190,0
|
|
20231024,164100,3981837150,6190,6190,6190,6190,12943
|
|
20231024,164000,3981837150,6190,6190,6190,6190,0
|
|
20231024,163900,3981837150,6190,6190,6190,6190,0
|
|
20231024,163800,3981837150,6190,6190,6190,6190,0
|
|
20231024,163700,3981837150,6190,6190,6190,6190,0
|
|
20231024,163600,3981837150,6190,6190,6190,6190,0
|
|
20231024,163500,3981837150,6190,6190,6190,6190,0
|
|
20231024,163400,3981837150,6190,6190,6190,6190,0
|
|
20231024,163300,3981837150,6190,6190,6190,6190,0
|
|
20231024,163200,3981837150,6190,6190,6190,6190,0
|
|
20231024,163100,3981837150,6190,6190,6190,6190,0
|
|
20231024,163000,3981837150,6190,6190,6190,6190,0
|
|
20231024,162900,3981837150,6190,6190,6190,6190,0
|
|
20231024,162800,3981837150,6190,6190,6190,6190,0
|
|
20231024,162700,3981837150,6190,6190,6190,6190,0
|
|
20231024,162600,3981837150,6190,6190,6190,6190,0
|
|
20231024,162500,3981837150,6190,6190,6190,6190,0
|
|
20231024,162400,3981837150,6190,6190,6190,6190,0
|
|
20231024,162300,3981837150,6190,6190,6190,6190,0
|
|
20231024,162200,3981837150,6190,6190,6190,6190,0
|
|
20231024,162100,3981837150,6190,6190,6190,6190,0
|
|
20231024,162000,3981837150,6190,6190,6190,6190,0
|
|
20231024,161900,3981837150,6190,6190,6190,6190,0
|
|
20231024,161800,3981837150,6190,6190,6190,6190,0
|
|
20231024,161700,3981837150,6190,6190,6190,6190,0
|
|
20231024,161600,3981837150,6190,6190,6190,6190,0
|
|
20231024,161500,3981837150,6190,6190,6190,6190,0
|
|
20231024,161400,3981837150,6190,6190,6190,6190,0
|
|
20231024,161300,3981837150,6190,6190,6190,6190,0
|
|
20231024,161200,3981837150,6190,6190,6190,6190,0
|
|
20231024,161100,3981837150,6190,6190,6190,6190,12943
|
|
20231024,161000,3981837150,6190,6190,6190,6190,0
|
|
20231024,160900,3981837150,6190,6190,6190,6190,0
|
|
20231024,160800,3981837150,6190,6190,6190,6190,0
|
|
20231024,160700,3981837150,6190,6190,6190,6190,0
|
|
20231024,160600,3981837150,6190,6190,6190,6190,0
|
|
20231024,160500,3981837150,6190,6190,6190,6190,0
|
|
20231024,160400,3981837150,6190,6190,6190,6190,0
|
|
20231024,160300,3981837150,6190,6190,6190,6190,0
|
|
20231024,160200,3981837150,6190,6190,6190,6190,0
|
|
20231024,160100,3981837150,6190,6190,6190,6190,0
|
|
20231024,160000,3981837150,6190,6190,6190,6190,0
|
|
20231024,155900,3981837150,6190,6190,6190,6190,0
|
|
20231024,155800,3981837150,6190,6190,6190,6190,0
|
|
20231024,155700,3981837150,6190,6190,6190,6190,0
|
|
20231024,155600,3981837150,6190,6190,6190,6190,0
|
|
20231024,155500,3981837150,6190,6190,6190,6190,0
|
|
20231024,155400,3981837150,6190,6190,6190,6190,0
|
|
20231024,155300,3981837150,6190,6190,6190,6190,0
|
|
20231024,155200,3981837150,6190,6190,6190,6190,0
|
|
20231024,155100,3981837150,6190,6190,6190,6190,0
|
|
20231024,155000,3981837150,6190,6190,6190,6190,0
|
|
20231024,154900,3981837150,6190,6190,6190,6190,0
|
|
20231024,154800,3981837150,6190,6190,6190,6190,0
|
|
20231024,154700,3981837150,6190,6190,6190,6190,0
|
|
20231024,154600,3981837150,6190,6190,6190,6190,0
|
|
20231024,154500,3981837150,6190,6190,6190,6190,0
|
|
20231024,154400,3981837150,6190,6190,6190,6190,0
|
|
20231024,154300,3981837150,6190,6190,6190,6190,0
|
|
20231024,154200,3981837150,6190,6190,6190,6190,0
|
|
20231024,154100,3981837150,6190,6190,6190,6190,12943
|
|
20231024,154000,3981837150,6190,6190,6190,6190,0
|
|
20231024,153900,3981837150,6190,6190,6190,6190,0
|
|
20231024,153800,3981837150,6190,6190,6190,6190,0
|
|
20231024,153700,3981837150,6190,6190,6190,6190,0
|
|
20231024,153600,3981837150,6190,6190,6190,6190,0
|
|
20231024,153500,3981837150,6190,6190,6190,6190,0
|
|
20231024,153400,3981837150,6190,6190,6190,6190,0
|
|
20231024,153300,3981837150,6190,6190,6190,6190,0
|
|
20231024,153200,3981837150,6190,6190,6190,6190,0
|
|
20231024,153100,3981837150,6190,6190,6190,6190,0
|
|
20231024,153000,3981837150,6190,6190,6190,6190,12943
|
|
20231024,152900,3901719980,6170,6170,6170,6170,0
|
|
20231024,152800,3901719980,6170,6170,6170,6170,0
|
|
20231024,152700,3901719980,6170,6170,6170,6170,0
|
|
20231024,152600,3901719980,6170,6170,6170,6170,0
|
|
20231024,152500,3901719980,6170,6170,6170,6170,0
|
|
20231024,152400,3901719980,6170,6170,6170,6170,0
|
|
20231024,152300,3901719980,6170,6170,6170,6170,0
|
|
20231024,152200,3901719980,6170,6170,6170,6170,0
|
|
20231024,152100,3901719980,6170,6170,6170,6170,0
|
|
20231024,152000,3901719980,6170,6170,6170,6170,0
|
|
20231024,151900,3901719980,6170,6170,6180,6160,1366
|
|
20231024,151800,3893292420,6170,6180,6180,6170,2635
|
|
20231024,151700,3877027470,6170,6180,6180,6170,768
|
|
20231024,151600,3872288900,6180,6170,6180,6170,1939
|
|
20231024,151500,3860323650,6160,6160,6180,6160,1702
|
|
20231024,151400,3849825710,6160,6190,6190,6160,2471
|
|
20231024,151300,3834590320,6190,6180,6190,6170,1710
|
|
20231024,151200,3824023690,6190,6190,6190,6190,737
|
|
20231024,151100,3819461660,6190,6190,6190,6190,0
|
|
20231024,151000,3819461660,6190,6180,6200,6180,534
|
|
20231024,150900,3816157900,6170,6190,6190,6170,600
|
|
20231024,150800,3812451640,6190,6180,6190,6170,476
|
|
20231024,150700,3809510050,6170,6190,6190,6170,499
|
|
20231024,150600,3806424440,6190,6200,6200,6170,1730
|
|
20231024,150500,3795711580,6170,6200,6200,6170,988
|
|
20231024,150400,3789609080,6200,6200,6200,6200,133
|
|
20231024,150300,3788784480,6200,6180,6200,6180,619
|
|
20231024,150200,3784952980,6150,6170,6180,6150,1346
|
|
20231024,150100,3776661920,6170,6160,6180,6160,2087
|
|
20231024,150000,3763789660,6160,6160,6180,6150,2476
|
|
20231024,145900,3748534670,6160,6170,6170,6160,3166
|
|
20231024,145800,3729028010,6180,6180,6180,6180,766
|
|
20231024,145700,3724294130,6180,6190,6190,6180,136
|
|
20231024,145600,3723453640,6180,6170,6180,6150,1666
|
|
20231024,145500,3713174960,6170,6180,6180,6170,2803
|
|
20231024,145400,3695876290,6170,6190,6190,6170,492
|
|
20231024,145300,3692836490,6190,6200,6200,6170,3532
|
|
20231024,145200,3670986490,6190,6190,6200,6190,664
|
|
20231024,145100,3666874520,6180,6180,6180,6180,172
|
|
20231024,145000,3665811560,6200,6190,6200,6190,539
|
|
20231024,144900,3662472970,6190,6180,6190,6180,1189
|
|
20231024,144800,3655113160,6170,6180,6180,6160,426
|
|
20231024,144700,3652482860,6180,6180,6180,6180,670
|
|
20231024,144600,3648342260,6190,6190,6190,6180,684
|
|
20231024,144500,3644108570,6180,6190,6200,6180,478
|
|
20231024,144400,3641146050,6190,6160,6190,6160,1594
|
|
20231024,144300,3631282010,6160,6170,6190,6160,609
|
|
20231024,144200,3627517060,6170,6210,6210,6170,3843
|
|
20231024,144100,3603762600,6200,6200,6220,6200,677
|
|
20231024,144000,3599563800,6230,6210,6230,6200,3591
|
|
20231024,143900,3577248690,6200,6190,6200,6190,663
|
|
20231024,143800,3573141520,6190,6180,6190,6180,109
|
|
20231024,143700,3572467800,6180,6200,6220,6180,727
|
|
20231024,143600,3567961580,6220,6210,6220,6200,465
|
|
20231024,143500,3565073900,6220,6220,6220,6220,193
|
|
20231024,143400,3563873440,6220,6200,6220,6180,1161
|
|
20231024,143300,3556671050,6200,6190,6200,6190,1747
|
|
20231024,143200,3545847630,6190,6180,6200,6180,2428
|
|
20231024,143100,3530821090,6170,6180,6190,6170,183
|
|
20231024,143000,3529690220,6180,6170,6180,6160,1779
|
|
20231024,142900,3518705590,6170,6170,6170,6150,980
|
|
20231024,142800,3512663490,6150,6170,6170,6150,1771
|
|
20231024,142700,3501762700,6170,6170,6170,6170,18
|
|
20231024,142600,3501651640,6170,6160,6170,6160,153
|
|
20231024,142500,3500709120,6160,6160,6160,6160,0
|
|
20231024,142400,3500709120,6160,6160,6160,6160,389
|
|
20231024,142300,3498312880,6140,6170,6170,6140,506
|
|
20231024,142200,3495199390,6180,6160,6180,6160,66
|
|
20231024,142100,3494792810,6150,6150,6160,6140,514
|
|
20231024,142000,3491633220,6150,6170,6170,6150,353
|
|
20231024,141900,3489459220,6160,6160,6160,6160,40
|
|
20231024,141800,3489212820,6180,6180,6180,6180,4
|
|
20231024,141700,3489188100,6190,6180,6190,6180,838
|
|
20231024,141600,3484008860,6180,6180,6180,6180,1032
|
|
20231024,141500,3477631100,6160,6170,6170,6160,201
|
|
20231024,141400,3476390940,6170,6150,6170,6150,13
|
|
20231024,141300,3476310870,6150,6180,6180,6150,1618
|
|
20231024,141200,3466359070,6180,6180,6180,6180,327
|
|
20231024,141100,3464338210,6190,6180,6190,6170,128
|
|
20231024,141000,3463548150,6190,6170,6190,6170,3490
|
|
20231024,140900,3441980860,6170,6160,6170,6130,215
|
|
20231024,140800,3440656020,6160,6160,6160,6160,459
|
|
20231024,140700,3437828580,6160,6160,6160,6160,531
|
|
20231024,140600,3434557620,6160,6150,6160,6130,486
|
|
20231024,140500,3431574510,6160,6150,6170,6150,3233
|
|
20231024,140400,3411674740,6150,6130,6150,6120,3153
|
|
20231024,140300,3392335940,6140,6130,6140,6130,1468
|
|
20231024,140200,3383337090,6120,6110,6130,6110,2185
|
|
20231024,140100,3369965680,6120,6110,6120,6110,1639
|
|
20231024,140000,3359940010,6110,6120,6120,6110,34
|
|
20231024,135900,3359732030,6120,6110,6120,6110,1321
|
|
20231024,135800,3351660690,6100,6100,6110,6100,1049
|
|
20231024,135700,3345261780,6100,6110,6110,6100,364
|
|
20231024,135600,3343039160,6100,6090,6100,6090,1180
|
|
20231024,135500,3335842480,6070,6090,6090,6070,1258
|
|
20231024,135400,3328195140,6080,6080,6090,6080,1891
|
|
20231024,135300,3316695640,6080,6060,6080,6060,916
|
|
20231024,135200,3311134000,6060,6080,6080,6060,479
|
|
20231024,135100,3308223630,6080,6070,6080,6060,926
|
|
20231024,135000,3302595870,6060,6070,6070,6050,239
|
|
20231024,134900,3301149650,6070,6070,6080,6060,30
|
|
20231024,134800,3300967530,6070,6080,6080,6070,278
|
|
20231024,134700,3299280030,6080,6080,6080,6080,7
|
|
20231024,134600,3299237470,6080,6090,6090,6080,126
|
|
20231024,134500,3298470680,6090,6080,6090,6080,34
|
|
20231024,134400,3298263890,6080,6080,6080,6080,334
|
|
20231024,134300,3296233170,6070,6070,6070,6040,1052
|
|
20231024,134200,3289848790,6070,6070,6070,6070,3
|
|
20231024,134100,3289830580,6070,6060,6070,6040,594
|
|
20231024,134000,3286238250,6070,6030,6070,6030,5582
|
|
20231024,133900,3252460470,6010,6030,6040,6010,242
|
|
20231024,133800,3251002540,6030,6030,6030,6030,233
|
|
20231024,133700,3249597550,6040,6040,6040,6040,0
|
|
20231024,133600,3249597550,6040,6040,6040,6040,0
|
|
20231024,133500,3249597550,6040,6030,6040,6000,82
|
|
20231024,133400,3249104980,6030,6030,6060,5970,9808
|
|
20231024,133300,3190236920,6030,6050,6070,6030,1316
|
|
20231024,133200,3182280180,6060,6050,6060,6050,336
|
|
20231024,133100,3180244320,6050,6060,6060,6050,50
|
|
20231024,133000,3179941620,6060,6030,6060,6020,2592
|
|
20231024,132900,3164293350,6010,6030,6030,6010,1858
|
|
20231024,132800,3153105140,6040,6050,6050,6040,248
|
|
20231024,132700,3151604980,6050,6050,6050,6050,15
|
|
20231024,132600,3151514230,6050,6050,6050,6050,14
|
|
20231024,132500,3151429530,6030,6030,6030,6030,5
|
|
20231024,132400,3151399380,6050,6030,6050,6020,324
|
|
20231024,132300,3149442230,6020,6030,6060,6000,755
|
|
20231024,132200,3144904730,6030,6030,6030,6030,4
|
|
20231024,132100,3144880610,6040,6050,6050,6040,643
|
|
20231024,132000,3140995970,6060,6060,6060,6060,17
|
|
20231024,131900,3140892950,6060,6050,6060,6050,839
|
|
20231024,131800,3135810080,6050,6040,6050,6040,50
|
|
20231024,131700,3135508070,6010,6030,6030,6010,249
|
|
20231024,131600,3134008000,6010,6010,6010,6010,0
|
|
20231024,131500,3134008000,6010,6010,6010,6010,0
|
|
20231024,131400,3134008000,6010,6010,6020,6010,350
|
|
20231024,131300,3131904490,6000,6020,6020,5990,2601
|
|
20231024,131200,3116281130,6020,6040,6040,6020,53
|
|
20231024,131100,3115962040,6020,6020,6020,6020,30
|
|
20231024,131000,3115781440,6020,6020,6020,6020,471
|
|
20231024,130900,3112946020,6020,6020,6020,6020,0
|
|
20231024,130800,3112946020,6020,6030,6030,6020,150
|
|
20231024,130700,3112042810,6040,6040,6040,6040,101
|
|
20231024,130600,3111432770,6050,6040,6050,6040,9
|
|
20231024,130500,3111378400,6030,6040,6040,6030,369
|
|
20231024,130400,3109152610,6050,6050,6050,6050,0
|
|
20231024,130300,3109152610,6050,6030,6050,6030,112
|
|
20231024,130200,3108477210,6030,6040,6040,6030,522
|
|
20231024,130100,3105324370,6050,6050,6050,6050,1425
|
|
20231024,130000,3096703120,6050,6050,6050,6050,5
|
|
20231024,125900,3096672870,6050,6050,6050,6050,15
|
|
20231024,125800,3096582120,6050,6060,6060,6050,215
|
|
20231024,125700,3095279880,6060,6060,6060,6060,690
|
|
20231024,125600,3091098480,6050,6040,6050,6040,70
|
|
20231024,125500,3090675600,6050,6040,6050,6040,224
|
|
20231024,125400,3089320410,6040,6040,6050,6040,249
|
|
20231024,125300,3087814220,6030,6030,6030,6030,79
|
|
20231024,125200,3087337850,6020,6020,6020,6020,100
|
|
20231024,125100,3086735850,6020,6020,6020,6020,10
|
|
20231024,125000,3086675650,6020,6030,6030,6020,700
|
|
20231024,124900,3082458240,6030,6030,6030,6030,13
|
|
20231024,124800,3082379850,6030,6030,6030,6030,0
|
|
20231024,124700,3082379850,6030,6030,6030,6030,0
|
|
20231024,124600,3082379850,6030,6040,6040,6030,113
|
|
20231024,124500,3081698430,6040,6040,6040,6040,144
|
|
20231024,124400,3080828670,6040,6050,6050,6040,2325
|
|
20231024,124300,3066785650,6050,6050,6060,6050,1282
|
|
20231024,124200,3059029540,6050,6040,6050,6040,608
|
|
20231024,124100,3055351260,6040,6030,6040,6030,25
|
|
20231024,124000,3055200350,6030,6040,6050,6030,320
|
|
20231024,123900,3053264820,6030,6030,6030,6030,100
|
|
20231024,123800,3052661820,6040,6030,6040,6030,184
|
|
20231024,123700,3051550590,6030,6020,6030,6020,175
|
|
20231024,123600,3050496000,6020,6010,6020,6010,57
|
|
20231024,123500,3050152940,6010,6010,6010,6010,167
|
|
20231024,123400,3049149270,6020,6020,6020,6020,50
|
|
20231024,123300,3048848270,6020,6020,6020,6020,40
|
|
20231024,123200,3048607470,6020,6020,6020,6020,12
|
|
20231024,123100,3048535230,6020,6020,6020,6020,11
|
|
20231024,123000,3048469010,6020,6030,6040,6020,273
|
|
20231024,122900,3046823130,6020,6020,6020,6020,0
|
|
20231024,122800,3046823130,6020,6020,6020,6020,58
|
|
20231024,122700,3046473970,6030,6020,6030,6020,159
|
|
20231024,122600,3045515330,6000,6000,6000,6000,0
|
|
20231024,122500,3045515330,6000,6020,6020,6000,434
|
|
20231024,122400,3042910470,6020,6000,6020,5990,333
|
|
20231024,122300,3040908000,5990,5990,5990,5990,57
|
|
20231024,122200,3040566570,5990,6000,6000,5970,3374
|
|
20231024,122100,3020370690,6080,6000,6080,6000,443
|
|
20231024,122000,3017702140,6000,6000,6000,6000,84
|
|
20231024,121900,3017198140,6000,6000,6020,6000,1836
|
|
20231024,121800,3006171640,6000,6010,6010,6000,474
|
|
20231024,121700,3003326570,6010,6010,6010,6010,0
|
|
20231024,121600,3003326570,6010,6010,6010,6010,30
|
|
20231024,121500,3003146270,6010,6010,6010,6010,143
|
|
20231024,121400,3002286840,6010,6010,6010,6010,4
|
|
20231024,121300,3002262800,6000,6000,6000,6000,8
|
|
20231024,121200,3002214800,6020,6020,6020,6020,0
|
|
20231024,121100,3002214800,6020,5990,6020,5990,23
|
|
20231024,121000,3002076850,5990,5990,5990,5990,0
|
|
20231024,120900,3002076850,5990,5990,5990,5990,98
|
|
20231024,120800,3001489830,5990,5990,5990,5990,131
|
|
20231024,120700,3000705140,5980,5980,5980,5980,0
|
|
20231024,120600,3000705140,5980,5980,5980,5980,0
|
|
20231024,120500,3000705140,5980,6020,6020,5980,3378
|
|
20231024,120400,2980471570,6020,6020,6020,6020,1
|
|
20231024,120300,2980465550,6000,6000,6000,6000,111
|
|
20231024,120200,2979799550,6020,5990,6020,5990,527
|
|
20231024,120100,2976639820,5990,6000,6000,5990,1073
|
|
20231024,120000,2970205560,6000,6040,6070,6000,5030
|
|
20231024,115900,2939940110,6080,6060,6090,6030,3173
|
|
20231024,115800,2920719430,6040,6090,6090,6030,1316
|
|
20231024,115700,2912735630,6090,6040,6090,6030,3376
|
|
20231024,115600,2892308860,6030,6030,6030,6030,103
|
|
20231024,115500,2891687770,6030,6020,6040,6020,142
|
|
20231024,115400,2890830470,6040,6020,6040,6020,181
|
|
20231024,115300,2889740830,6020,6040,6040,6020,110
|
|
20231024,115200,2889078500,6040,6040,6040,6040,98
|
|
20231024,115100,2888486580,6040,6040,6040,6040,50
|
|
20231024,115000,2888184580,6040,6040,6040,6040,183
|
|
20231024,114900,2887079260,6030,6030,6030,6030,450
|
|
20231024,114800,2884365760,6020,6030,6030,6020,4
|
|
20231024,114700,2884341650,6030,6030,6030,6030,11
|
|
20231024,114600,2884275320,6030,6020,6030,6020,15
|
|
20231024,114500,2884184880,6030,6030,6030,6030,101
|
|
20231024,114400,2883575850,6000,6000,6000,6000,2
|
|
20231024,114300,2883563850,6030,6030,6030,6030,0
|
|
20231024,114200,2883563850,6030,6030,6030,6000,1161
|
|
20231024,114100,2876590510,6010,6030,6030,6010,199
|
|
20231024,114000,2875390790,6030,6010,6030,6000,795
|
|
20231024,113900,2870608440,6020,6030,6030,6020,63
|
|
20231024,113800,2870229000,6030,6020,6030,6010,325
|
|
20231024,113700,2868274870,6030,6030,6030,6030,15
|
|
20231024,113600,2868184420,6040,6040,6040,6040,9
|
|
20231024,113500,2868130060,6050,6040,6050,6040,2
|
|
20231024,113400,2868117970,6050,6050,6050,6050,130
|
|
20231024,113300,2867331470,6050,6050,6050,6050,3
|
|
20231024,113200,2867313320,6050,6020,6050,6020,573
|
|
20231024,113100,2863851100,6020,6020,6020,6020,8
|
|
20231024,113000,2863802940,6020,6020,6020,6020,162
|
|
20231024,112900,2862827700,6000,6010,6010,6000,737
|
|
20231024,112800,2858399870,5990,6000,6000,5990,517
|
|
20231024,112700,2855302240,6030,6000,6030,6000,667
|
|
20231024,112600,2851299630,6000,6030,6030,6000,3165
|
|
20231024,112500,2832288230,6020,6020,6020,6020,0
|
|
20231024,112400,2832288230,6020,6030,6030,6020,25
|
|
20231024,112300,2832137610,6040,6040,6040,6040,118
|
|
20231024,112200,2831424890,6040,6040,6040,6040,0
|
|
20231024,112100,2831424890,6040,6030,6040,6030,3208
|
|
20231024,112000,2812050130,6020,6020,6020,6020,516
|
|
20231024,111900,2808943810,6020,6010,6020,6010,3781
|
|
20231024,111800,2786219850,6010,6010,6010,6010,250
|
|
20231024,111700,2784717350,6000,6000,6000,6000,646
|
|
20231024,111600,2780841350,6000,6010,6010,6000,37
|
|
20231024,111500,2780619340,5990,5990,5990,5990,292
|
|
20231024,111400,2778870260,5990,6000,6000,5990,233
|
|
20231024,111300,2777472590,6010,6010,6010,6010,1924
|
|
20231024,111200,2765909350,6010,5990,6010,5980,1193
|
|
20231024,111100,2758748150,5980,5990,5990,5980,168
|
|
20231024,111000,2757742440,6010,6010,6010,6010,1
|
|
20231024,110900,2757736430,5980,6010,6010,5980,1098
|
|
20231024,110800,2751156130,5990,6010,6010,5990,1826
|
|
20231024,110700,2740200240,6020,6030,6030,6010,612
|
|
20231024,110600,2736521010,6020,6010,6030,6010,710
|
|
20231024,110500,2732244470,6020,6010,6020,6010,148
|
|
20231024,110400,2731354510,6010,6030,6030,6010,528
|
|
20231024,110300,2728181210,6010,6010,6010,6010,82
|
|
20231024,110200,2727688390,6030,6030,6030,6030,2
|
|
20231024,110100,2727676330,6000,6010,6010,6000,1351
|
|
20231024,110000,2719559730,6000,5980,6030,5980,857
|
|
20231024,105900,2714409100,6030,5960,6030,5960,760
|
|
20231024,105800,2709851410,5930,6010,6020,5930,17407
|
|
20231024,105700,2606411750,6020,5980,6020,5980,1000
|
|
20231024,105600,2600419180,5940,5970,5970,5940,874
|
|
20231024,105500,2595218090,5960,5960,5960,5960,0
|
|
20231024,105400,2595218090,5960,5970,6000,5960,235
|
|
20231024,105300,2593817040,5960,5960,5960,5960,3
|
|
20231024,105200,2593799160,5970,5970,5970,5970,101
|
|
20231024,105100,2593196190,5970,5970,5970,5970,27
|
|
20231024,105000,2593035000,6000,6000,6000,6000,0
|
|
20231024,104900,2593035000,6000,5960,6000,5950,298
|
|
20231024,104800,2591258910,5950,6000,6020,5950,2926
|
|
20231024,104700,2573750620,6000,6020,6020,6000,438
|
|
20231024,104600,2571120020,6020,5990,6020,5990,84
|
|
20231024,104500,2570615570,5990,5990,5990,5990,31
|
|
20231024,104400,2570429880,5990,5980,5990,5980,334
|
|
20231024,104300,2568429270,5990,6010,6010,5990,2616
|
|
20231024,104200,2552720740,6020,6010,6060,6010,93
|
|
20231024,104100,2552159650,6060,6010,6060,6010,2769
|
|
20231024,104000,2535460400,6080,5980,6080,5980,5284
|
|
20231024,103900,2503636330,5960,5930,5960,5920,4469
|
|
20231024,103800,2477090030,5930,5900,5930,5890,2548
|
|
20231024,103700,2461998200,5890,5930,5940,5890,1449
|
|
20231024,103600,2453415990,5930,5880,5930,5870,2967
|
|
20231024,103500,2435965580,5930,5880,5930,5870,2974
|
|
20231024,103400,2418489990,5880,5920,5920,5880,4287
|
|
20231024,103300,2393189930,5920,5930,5930,5920,268
|
|
20231024,103200,2391601030,5920,5920,5930,5900,1348
|
|
20231024,103100,2383622790,5920,5930,5930,5910,245
|
|
20231024,103000,2382172420,5930,5910,5930,5900,2260
|
|
20231024,102900,2368791130,5900,5900,5900,5900,135
|
|
20231024,102800,2367994630,5900,5900,5900,5900,667
|
|
20231024,102700,2364059330,5900,5930,5930,5900,4520
|
|
20231024,102600,2337383960,5930,5920,5950,5920,2861
|
|
20231024,102500,2320384200,5930,5940,5950,5920,1690
|
|
20231024,102400,2310346330,5940,5920,5940,5910,1887
|
|
20231024,102300,2299180250,5920,5900,5920,5880,4112
|
|
20231024,102200,2274939590,5900,5910,5920,5880,8508
|
|
20231024,102100,2224809140,5910,5910,5910,5900,388
|
|
20231024,102000,2222517260,5910,5930,5930,5900,6428
|
|
20231024,101900,2184504700,5940,5960,5960,5930,3398
|
|
20231024,101800,2164341010,5940,5980,5980,5910,8180
|
|
20231024,101700,2115698090,5980,5970,5980,5970,183
|
|
20231024,101600,2114604380,5980,5990,5990,5980,3283
|
|
20231024,101500,2094958650,6000,6000,6000,5990,764
|
|
20231024,101400,2090379930,6000,6000,6020,6000,322
|
|
20231024,101300,2088446500,6020,5990,6020,5990,1242
|
|
20231024,101200,2081003830,6000,5990,6000,5970,4521
|
|
20231024,101100,2053970910,6000,5990,6000,5990,1363
|
|
20231024,101000,2045794840,6000,6020,6020,6000,591
|
|
20231024,100900,2042246650,6020,5980,6020,5980,1254
|
|
20231024,100800,2034719780,5980,6000,6000,5980,335
|
|
20231024,100700,2032714460,6000,5980,6000,5960,3202
|
|
20231024,100600,2013595400,6000,6000,6010,5980,3145
|
|
20231024,100500,1994761350,6020,6010,6020,6000,775
|
|
20231024,100400,1990106420,6010,6010,6010,6010,234
|
|
20231024,100300,1988700080,6010,6010,6010,6000,1643
|
|
20231024,100200,1978831680,6000,6020,6020,6000,78
|
|
20231024,100100,1978362840,6000,6020,6020,6000,3922
|
|
20231024,100000,1954811790,6060,6010,6080,6010,1389
|
|
20231024,095900,1946447530,6000,6020,6020,6000,1393
|
|
20231024,095800,1938087510,6020,6040,6060,6000,6069
|
|
20231024,095700,1901559420,6040,6070,6130,6040,5626
|
|
20231024,095600,1867365680,6090,6160,6160,6060,3775
|
|
20231024,095500,1844351790,6120,6060,6170,6060,2758
|
|
20231024,095400,1827489400,6060,6060,6080,6060,173
|
|
20231024,095300,1826439960,6090,6030,6120,6020,3075
|
|
20231024,095200,1807836750,6020,6030,6030,6020,638
|
|
20231024,095100,1803995120,6030,6010,6040,6000,2593
|
|
20231024,095000,1788405110,6040,6000,6040,6000,7453
|
|
20231024,094900,1743663410,6010,6070,6070,5970,14478
|
|
20231024,094800,1656499160,6070,6090,6090,6070,1263
|
|
20231024,094700,1648830710,6080,6080,6090,6070,926
|
|
20231024,094600,1643204890,6080,6080,6090,6070,1319
|
|
20231024,094500,1635192700,6080,6090,6090,6080,1874
|
|
20231024,094400,1623798370,6090,6090,6090,6080,2859
|
|
20231024,094300,1606387250,6090,6080,6120,6080,1791
|
|
20231024,094200,1595497610,6080,6100,6110,6080,1539
|
|
20231024,094100,1586139070,6120,6100,6120,6080,1448
|
|
20231024,094000,1577322280,6090,6110,6110,6090,224
|
|
20231024,093900,1575957920,6130,6090,6130,6080,1281
|
|
20231024,093800,1568155070,6090,6100,6130,6090,2971
|
|
20231024,093700,1550044480,6100,6110,6110,6100,491
|
|
20231024,093600,1547046180,6100,6110,6110,6100,3303
|
|
20231024,093500,1526897420,6100,6160,6160,6100,3164
|
|
20231024,093400,1507531870,6160,6140,6160,6130,1604
|
|
20231024,093300,1497678530,6150,6160,6160,6150,1092
|
|
20231024,093200,1490962470,6160,6160,6170,6100,8106
|
|
20231024,093100,1441311040,6140,6180,6180,6140,5504
|
|
20231024,093000,1407433960,6150,6190,6220,6150,8274
|
|
20231024,092900,1356393530,6190,6220,6230,6190,8659
|
|
20231024,092800,1302700930,6210,6220,6220,6200,2099
|
|
20231024,092700,1289668130,6220,6220,6230,6200,2565
|
|
20231024,092600,1273741370,6220,6190,6220,6180,1899
|
|
20231024,092500,1261976630,6190,6190,6190,6180,3783
|
|
20231024,092400,1238572290,6200,6230,6230,6200,1395
|
|
20231024,092300,1229914800,6220,6230,6240,6220,1660
|
|
20231024,092200,1219580580,6240,6210,6240,6200,946
|
|
20231024,092100,1213697890,6200,6220,6230,6190,4461
|
|
20231024,092000,1186014510,6220,6240,6250,6210,2166
|
|
20231024,091900,1172527170,6240,6210,6240,6210,1455
|
|
20231024,091800,1163474620,6210,6250,6250,6210,5223
|
|
20231024,091700,1131028880,6230,6220,6250,6220,971
|
|
20231024,091600,1124981860,6210,6210,6260,6190,5221
|
|
20231024,091500,1092584200,6200,6230,6230,6200,9839
|
|
20231024,091400,1031456800,6230,6230,6250,6230,1669
|
|
20231024,091300,1021058030,6230,6240,6260,6230,1730
|
|
20231024,091200,1010275930,6240,6260,6280,6240,5166
|
|
20231024,091100,978022140,6260,6280,6280,6260,267
|
|
20231024,091000,976349510,6280,6280,6280,6270,362
|
|
20231024,090900,974076170,6280,6310,6320,6280,7532
|
|
20231024,090800,926608260,6310,6300,6310,6290,2450
|
|
20231024,090700,911176570,6310,6270,6310,6260,8159
|
|
20231024,090600,859944880,6280,6280,6290,6280,2180
|
|
20231024,090500,846253900,6280,6310,6320,6280,5224
|
|
20231024,090400,813410600,6310,6270,6320,6220,7544
|
|
20231024,090300,766109290,6280,6370,6370,6280,11182
|
|
20231024,090200,695441240,6380,6310,6380,6270,14670
|
|
20231024,090100,602597460,6310,6240,6310,6240,13289
|
|
20231024,090000,519065340,6260,6160,6270,6160,83704
|