662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195900,8665190875,3060,3060,3060,3060,7861
|
|
20231016,195800,8665190875,3060,3060,3060,3060,0
|
|
20231016,195700,8665190875,3060,3060,3060,3060,0
|
|
20231016,195600,8665190875,3060,3060,3060,3060,0
|
|
20231016,195500,8665190875,3060,3060,3060,3060,0
|
|
20231016,195400,8665190875,3060,3060,3060,3060,0
|
|
20231016,195300,8665190875,3060,3060,3060,3060,0
|
|
20231016,195200,8665190875,3060,3060,3060,3060,0
|
|
20231016,195100,8665190875,3060,3060,3060,3060,0
|
|
20231016,195000,8665190875,3060,3060,3060,3060,0
|
|
20231016,194900,8665190875,3060,3060,3060,3060,0
|
|
20231016,194800,8665190875,3060,3060,3060,3060,0
|
|
20231016,194700,8665190875,3060,3060,3060,3060,0
|
|
20231016,194600,8665190875,3060,3060,3060,3060,0
|
|
20231016,194500,8665190875,3060,3060,3060,3060,0
|
|
20231016,194400,8665190875,3060,3060,3060,3060,0
|
|
20231016,194300,8665190875,3060,3060,3060,3060,0
|
|
20231016,194200,8665190875,3060,3060,3060,3060,0
|
|
20231016,194100,8665190875,3060,3060,3060,3060,0
|
|
20231016,194000,8665190875,3060,3060,3060,3060,0
|
|
20231016,193900,8665190875,3060,3060,3060,3060,0
|
|
20231016,193800,8665190875,3060,3060,3060,3060,0
|
|
20231016,193700,8665190875,3060,3060,3060,3060,0
|
|
20231016,193600,8665190875,3060,3060,3060,3060,0
|
|
20231016,193500,8665190875,3060,3060,3060,3060,0
|
|
20231016,193400,8665190875,3060,3060,3060,3060,0
|
|
20231016,193300,8665190875,3060,3060,3060,3060,0
|
|
20231016,193200,8665190875,3060,3060,3060,3060,0
|
|
20231016,193100,8665190875,3060,3060,3060,3060,0
|
|
20231016,193000,8665190875,3060,3060,3060,3060,0
|
|
20231016,192900,8665190875,3060,3060,3060,3060,7861
|
|
20231016,192800,8665190875,3060,3060,3060,3060,0
|
|
20231016,192700,8665190875,3060,3060,3060,3060,0
|
|
20231016,192600,8665190875,3060,3060,3060,3060,0
|
|
20231016,192500,8665190875,3060,3060,3060,3060,0
|
|
20231016,192400,8665190875,3060,3060,3060,3060,0
|
|
20231016,192300,8665190875,3060,3060,3060,3060,0
|
|
20231016,192200,8665190875,3060,3060,3060,3060,0
|
|
20231016,192100,8665190875,3060,3060,3060,3060,0
|
|
20231016,192000,8665190875,3060,3060,3060,3060,0
|
|
20231016,191900,8665190875,3060,3060,3060,3060,0
|
|
20231016,191800,8665190875,3060,3060,3060,3060,0
|
|
20231016,191700,8665190875,3060,3060,3060,3060,0
|
|
20231016,191600,8665190875,3060,3060,3060,3060,0
|
|
20231016,191500,8665190875,3060,3060,3060,3060,0
|
|
20231016,191400,8665190875,3060,3060,3060,3060,0
|
|
20231016,191300,8665190875,3060,3060,3060,3060,0
|
|
20231016,191200,8665190875,3060,3060,3060,3060,0
|
|
20231016,191100,8665190875,3060,3060,3060,3060,0
|
|
20231016,191000,8665190875,3060,3060,3060,3060,0
|
|
20231016,190900,8665190875,3060,3060,3060,3060,0
|
|
20231016,190800,8665190875,3060,3060,3060,3060,0
|
|
20231016,190700,8665190875,3060,3060,3060,3060,0
|
|
20231016,190600,8665190875,3060,3060,3060,3060,0
|
|
20231016,190500,8665190875,3060,3060,3060,3060,0
|
|
20231016,190400,8665190875,3060,3060,3060,3060,0
|
|
20231016,190300,8665190875,3060,3060,3060,3060,0
|
|
20231016,190200,8665190875,3060,3060,3060,3060,0
|
|
20231016,190100,8665190875,3060,3060,3060,3060,0
|
|
20231016,190000,8665190875,3060,3060,3060,3060,0
|
|
20231016,185900,8665190875,3060,3060,3060,3060,7861
|
|
20231016,185800,8665190875,3060,3060,3060,3060,0
|
|
20231016,185700,8665190875,3060,3060,3060,3060,0
|
|
20231016,185600,8665190875,3060,3060,3060,3060,0
|
|
20231016,185500,8665190875,3060,3060,3060,3060,0
|
|
20231016,185400,8665190875,3060,3060,3060,3060,0
|
|
20231016,185300,8665190875,3060,3060,3060,3060,0
|
|
20231016,185200,8665190875,3060,3060,3060,3060,0
|
|
20231016,185100,8665190875,3060,3060,3060,3060,0
|
|
20231016,185000,8665190875,3060,3060,3060,3060,0
|
|
20231016,184900,8665190875,3060,3060,3060,3060,0
|
|
20231016,184800,8665190875,3060,3060,3060,3060,0
|
|
20231016,184700,8665190875,3060,3060,3060,3060,0
|
|
20231016,184600,8665190875,3060,3060,3060,3060,0
|
|
20231016,184500,8665190875,3060,3060,3060,3060,0
|
|
20231016,184400,8665190875,3060,3060,3060,3060,0
|
|
20231016,184300,8665190875,3060,3060,3060,3060,0
|
|
20231016,184200,8665190875,3060,3060,3060,3060,0
|
|
20231016,184100,8665190875,3060,3060,3060,3060,0
|
|
20231016,184000,8665190875,3060,3060,3060,3060,0
|
|
20231016,183900,8665190875,3060,3060,3060,3060,0
|
|
20231016,183800,8665190875,3060,3060,3060,3060,0
|
|
20231016,183700,8665190875,3060,3060,3060,3060,0
|
|
20231016,183600,8665190875,3060,3060,3060,3060,0
|
|
20231016,183500,8665190875,3060,3060,3060,3060,0
|
|
20231016,183400,8665190875,3060,3060,3060,3060,0
|
|
20231016,183300,8665190875,3060,3060,3060,3060,0
|
|
20231016,183200,8665190875,3060,3060,3060,3060,0
|
|
20231016,183100,8665190875,3060,3060,3060,3060,0
|
|
20231016,183000,8665190875,3060,3060,3060,3060,0
|
|
20231016,182900,8665190875,3060,3060,3060,3060,7861
|
|
20231016,182800,8665190875,3060,3060,3060,3060,0
|
|
20231016,182700,8665190875,3060,3060,3060,3060,0
|
|
20231016,182600,8665190875,3060,3060,3060,3060,0
|
|
20231016,182500,8665190875,3060,3060,3060,3060,0
|
|
20231016,182400,8665190875,3060,3060,3060,3060,0
|
|
20231016,182300,8665190875,3060,3060,3060,3060,0
|
|
20231016,182200,8665190875,3060,3060,3060,3060,0
|
|
20231016,182100,8665190875,3060,3060,3060,3060,0
|
|
20231016,182000,8665190875,3060,3060,3060,3060,0
|
|
20231016,181900,8665190875,3060,3060,3060,3060,0
|
|
20231016,181800,8665190875,3060,3060,3060,3060,0
|
|
20231016,181700,8665190875,3060,3060,3060,3060,0
|
|
20231016,181600,8665190875,3060,3060,3060,3060,0
|
|
20231016,181500,8665190875,3060,3060,3060,3060,0
|
|
20231016,181400,8665190875,3060,3060,3060,3060,0
|
|
20231016,181300,8665190875,3060,3060,3060,3060,0
|
|
20231016,181200,8665190875,3060,3060,3060,3060,0
|
|
20231016,181100,8665190875,3060,3060,3060,3060,0
|
|
20231016,181000,8665190875,3060,3060,3060,3060,0
|
|
20231016,180900,8665190875,3060,3060,3060,3060,0
|
|
20231016,180800,8665190875,3060,3060,3060,3060,0
|
|
20231016,180700,8665190875,3060,3060,3060,3060,0
|
|
20231016,180600,8665190875,3060,3060,3060,3060,0
|
|
20231016,180500,8665190875,3060,3060,3060,3060,0
|
|
20231016,180400,8665190875,3060,3060,3060,3060,0
|
|
20231016,180300,8665190875,3060,3060,3060,3060,0
|
|
20231016,180200,8665190875,3060,3060,3060,3060,0
|
|
20231016,180100,8665190875,3060,3060,3060,3060,0
|
|
20231016,180000,8665190875,3060,3060,3060,3060,0
|
|
20231016,175900,8665190875,3060,3060,3060,3060,7861
|
|
20231016,175800,8665190875,3060,3060,3060,3060,0
|
|
20231016,175700,8665190875,3060,3060,3060,3060,0
|
|
20231016,175600,8665190875,3060,3060,3060,3060,0
|
|
20231016,175500,8665190875,3060,3060,3060,3060,0
|
|
20231016,175400,8665190875,3060,3060,3060,3060,0
|
|
20231016,175300,8665190875,3060,3060,3060,3060,0
|
|
20231016,175200,8665190875,3060,3060,3060,3060,0
|
|
20231016,175100,8665190875,3060,3060,3060,3060,0
|
|
20231016,175000,8665190875,3060,3060,3060,3060,0
|
|
20231016,174900,8665190875,3060,3060,3060,3060,0
|
|
20231016,174800,8665190875,3060,3060,3060,3060,0
|
|
20231016,174700,8665190875,3060,3060,3060,3060,0
|
|
20231016,174600,8665190875,3060,3060,3060,3060,0
|
|
20231016,174500,8665190875,3060,3060,3060,3060,0
|
|
20231016,174400,8665190875,3060,3060,3060,3060,0
|
|
20231016,174300,8665190875,3060,3060,3060,3060,0
|
|
20231016,174200,8665190875,3060,3060,3060,3060,0
|
|
20231016,174100,8665190875,3060,3060,3060,3060,0
|
|
20231016,174000,8665190875,3060,3060,3060,3060,0
|
|
20231016,173900,8665190875,3060,3060,3060,3060,0
|
|
20231016,173800,8665190875,3060,3060,3060,3060,0
|
|
20231016,173700,8665190875,3060,3060,3060,3060,0
|
|
20231016,173600,8665190875,3060,3060,3060,3060,0
|
|
20231016,173500,8665190875,3060,3060,3060,3060,0
|
|
20231016,173400,8665190875,3060,3060,3060,3060,0
|
|
20231016,173300,8665190875,3060,3060,3060,3060,0
|
|
20231016,173200,8665190875,3060,3060,3060,3060,0
|
|
20231016,173100,8665190875,3060,3060,3060,3060,0
|
|
20231016,173000,8665190875,3060,3060,3060,3060,0
|
|
20231016,172900,8665190875,3060,3060,3060,3060,7861
|
|
20231016,172800,8665190875,3060,3060,3060,3060,0
|
|
20231016,172700,8665190875,3060,3060,3060,3060,0
|
|
20231016,172600,8665190875,3060,3060,3060,3060,0
|
|
20231016,172500,8665190875,3060,3060,3060,3060,0
|
|
20231016,172400,8665190875,3060,3060,3060,3060,0
|
|
20231016,172300,8665190875,3060,3060,3060,3060,0
|
|
20231016,172200,8665190875,3060,3060,3060,3060,0
|
|
20231016,172100,8665190875,3060,3060,3060,3060,0
|
|
20231016,172000,8665190875,3060,3060,3060,3060,0
|
|
20231016,171900,8665190875,3060,3060,3060,3060,0
|
|
20231016,171800,8665190875,3060,3060,3060,3060,0
|
|
20231016,171700,8665190875,3060,3060,3060,3060,0
|
|
20231016,171600,8665190875,3060,3060,3060,3060,0
|
|
20231016,171500,8665190875,3060,3060,3060,3060,0
|
|
20231016,171400,8665190875,3060,3060,3060,3060,0
|
|
20231016,171300,8665190875,3060,3060,3060,3060,0
|
|
20231016,171200,8665190875,3060,3060,3060,3060,0
|
|
20231016,171100,8665190875,3060,3060,3060,3060,0
|
|
20231016,171000,8665190875,3060,3060,3060,3060,0
|
|
20231016,170900,8665190875,3060,3060,3060,3060,0
|
|
20231016,170800,8665190875,3060,3060,3060,3060,0
|
|
20231016,170700,8665190875,3060,3060,3060,3060,0
|
|
20231016,170600,8665190875,3060,3060,3060,3060,0
|
|
20231016,170500,8665190875,3060,3060,3060,3060,0
|
|
20231016,170400,8665190875,3060,3060,3060,3060,0
|
|
20231016,170300,8665190875,3060,3060,3060,3060,0
|
|
20231016,170200,8665190875,3060,3060,3060,3060,0
|
|
20231016,170100,8665190875,3060,3060,3060,3060,0
|
|
20231016,170000,8665190875,3060,3060,3060,3060,0
|
|
20231016,165900,8665190875,3060,3060,3060,3060,7861
|
|
20231016,165800,8665190875,3060,3060,3060,3060,0
|
|
20231016,165700,8665190875,3060,3060,3060,3060,0
|
|
20231016,165600,8665190875,3060,3060,3060,3060,0
|
|
20231016,165500,8665190875,3060,3060,3060,3060,0
|
|
20231016,165400,8665190875,3060,3060,3060,3060,0
|
|
20231016,165300,8665190875,3060,3060,3060,3060,0
|
|
20231016,165200,8665190875,3060,3060,3060,3060,0
|
|
20231016,165100,8665190875,3060,3060,3060,3060,0
|
|
20231016,165000,8665190875,3060,3060,3060,3060,0
|
|
20231016,164900,8665190875,3060,3060,3060,3060,0
|
|
20231016,164800,8665190875,3060,3060,3060,3060,0
|
|
20231016,164700,8665190875,3060,3060,3060,3060,0
|
|
20231016,164600,8665190875,3060,3060,3060,3060,0
|
|
20231016,164500,8665190875,3060,3060,3060,3060,0
|
|
20231016,164400,8665190875,3060,3060,3060,3060,0
|
|
20231016,164300,8665190875,3060,3060,3060,3060,0
|
|
20231016,164200,8665190875,3060,3060,3060,3060,0
|
|
20231016,164100,8665190875,3060,3060,3060,3060,0
|
|
20231016,164000,8665190875,3060,3060,3060,3060,0
|
|
20231016,163900,8665190875,3060,3060,3060,3060,0
|
|
20231016,163800,8665190875,3060,3060,3060,3060,0
|
|
20231016,163700,8665190875,3060,3060,3060,3060,0
|
|
20231016,163600,8665190875,3060,3060,3060,3060,0
|
|
20231016,163500,8665190875,3060,3060,3060,3060,0
|
|
20231016,163400,8665190875,3060,3060,3060,3060,0
|
|
20231016,163300,8665190875,3060,3060,3060,3060,0
|
|
20231016,163200,8665190875,3060,3060,3060,3060,0
|
|
20231016,163100,8665190875,3060,3060,3060,3060,0
|
|
20231016,163000,8665190875,3060,3060,3060,3060,0
|
|
20231016,162900,8665190875,3060,3060,3060,3060,7861
|
|
20231016,162800,8665190875,3060,3060,3060,3060,0
|
|
20231016,162700,8665190875,3060,3060,3060,3060,0
|
|
20231016,162600,8665190875,3060,3060,3060,3060,0
|
|
20231016,162500,8665190875,3060,3060,3060,3060,0
|
|
20231016,162400,8665190875,3060,3060,3060,3060,0
|
|
20231016,162300,8665190875,3060,3060,3060,3060,0
|
|
20231016,162200,8665190875,3060,3060,3060,3060,0
|
|
20231016,162100,8665190875,3060,3060,3060,3060,0
|
|
20231016,162000,8665190875,3060,3060,3060,3060,0
|
|
20231016,161900,8665190875,3060,3060,3060,3060,0
|
|
20231016,161800,8665190875,3060,3060,3060,3060,0
|
|
20231016,161700,8665190875,3060,3060,3060,3060,0
|
|
20231016,161600,8665190875,3060,3060,3060,3060,0
|
|
20231016,161500,8665190875,3060,3060,3060,3060,0
|
|
20231016,161400,8665190875,3060,3060,3060,3060,0
|
|
20231016,161300,8665190875,3060,3060,3060,3060,0
|
|
20231016,161200,8665190875,3060,3060,3060,3060,0
|
|
20231016,161100,8665190875,3060,3060,3060,3060,0
|
|
20231016,161000,8665190875,3060,3060,3060,3060,0
|
|
20231016,160900,8665190875,3060,3060,3060,3060,0
|
|
20231016,160800,8665190875,3060,3060,3060,3060,0
|
|
20231016,160700,8665190875,3060,3060,3060,3060,0
|
|
20231016,160600,8665190875,3060,3060,3060,3060,0
|
|
20231016,160500,8665190875,3060,3060,3060,3060,0
|
|
20231016,160400,8665190875,3060,3060,3060,3060,0
|
|
20231016,160300,8665190875,3060,3060,3060,3060,0
|
|
20231016,160200,8665190875,3060,3060,3060,3060,0
|
|
20231016,160100,8665190875,3060,3060,3060,3060,0
|
|
20231016,160000,8665190875,3060,3060,3060,3060,0
|
|
20231016,155900,8665190875,3060,3060,3060,3060,7861
|
|
20231016,155800,8665190875,3060,3060,3060,3060,0
|
|
20231016,155700,8665190875,3060,3060,3060,3060,0
|
|
20231016,155600,8665190875,3060,3060,3060,3060,0
|
|
20231016,155500,8665190875,3060,3060,3060,3060,0
|
|
20231016,155400,8665190875,3060,3060,3060,3060,0
|
|
20231016,155300,8665190875,3060,3060,3060,3060,0
|
|
20231016,155200,8665190875,3060,3060,3060,3060,0
|
|
20231016,155100,8665190875,3060,3060,3060,3060,0
|
|
20231016,155000,8665190875,3060,3060,3060,3060,0
|
|
20231016,154900,8665190875,3060,3060,3060,3060,0
|
|
20231016,154800,8665190875,3060,3060,3060,3060,0
|
|
20231016,154700,8665190875,3060,3060,3060,3060,0
|
|
20231016,154600,8665190875,3060,3060,3060,3060,0
|
|
20231016,154500,8665190875,3060,3060,3060,3060,0
|
|
20231016,154400,8665190875,3060,3060,3060,3060,0
|
|
20231016,154300,8665190875,3060,3060,3060,3060,0
|
|
20231016,154200,8665190875,3060,3060,3060,3060,0
|
|
20231016,154100,8665190875,3060,3060,3060,3060,0
|
|
20231016,154000,8665190875,3060,3060,3060,3060,0
|
|
20231016,153900,8665190875,3060,3060,3060,3060,0
|
|
20231016,153800,8665190875,3060,3060,3060,3060,0
|
|
20231016,153700,8665190875,3060,3060,3060,3060,0
|
|
20231016,153600,8665190875,3060,3060,3060,3060,0
|
|
20231016,153500,8665190875,3060,3060,3060,3060,0
|
|
20231016,153400,8665190875,3060,3060,3060,3060,0
|
|
20231016,153300,8665190875,3060,3060,3060,3060,0
|
|
20231016,153200,8665190875,3060,3060,3060,3060,0
|
|
20231016,153100,8665190875,3060,3060,3060,3060,0
|
|
20231016,153000,8665190875,3060,3060,3060,3060,7861
|
|
20231016,152900,8641136215,3030,3030,3030,3030,0
|
|
20231016,152800,8641136215,3030,3030,3030,3030,0
|
|
20231016,152700,8641136215,3030,3030,3030,3030,0
|
|
20231016,152600,8641136215,3030,3030,3030,3030,0
|
|
20231016,152500,8641136215,3030,3030,3030,3030,0
|
|
20231016,152400,8641136215,3030,3030,3030,3030,0
|
|
20231016,152300,8641136215,3030,3030,3030,3030,0
|
|
20231016,152200,8641136215,3030,3030,3030,3030,0
|
|
20231016,152100,8641136215,3030,3030,3030,3030,0
|
|
20231016,152000,8641136215,3030,3030,3030,3030,0
|
|
20231016,151900,8641136215,3030,3025,3075,3015,9113
|
|
20231016,151800,8613480540,3030,3040,3045,3030,5262
|
|
20231016,151700,8597510335,3040,3040,3040,3035,2449
|
|
20231016,151600,8590073870,3060,3040,3060,3040,208
|
|
20231016,151500,8589437930,3045,3040,3060,3035,2226
|
|
20231016,151400,8582651750,3040,3045,3050,3030,2413
|
|
20231016,151300,8575320785,3045,3050,3050,3045,878
|
|
20231016,151200,8572644755,3050,3060,3060,3050,5
|
|
20231016,151100,8572629495,3045,3045,3045,3045,637
|
|
20231016,151000,8570689830,3045,3045,3050,3045,243
|
|
20231016,150900,8569949385,3045,3050,3050,3045,387
|
|
20231016,150800,8568770740,3045,3065,3065,3045,452
|
|
20231016,150700,8567386615,3035,3035,3035,3035,0
|
|
20231016,150600,8567386615,3035,3050,3050,3035,4746
|
|
20231016,150500,8552959590,3050,3075,3075,3050,160
|
|
20231016,150400,8552470665,3075,3050,3075,3040,3176
|
|
20231016,150300,8542788430,3040,3060,3060,3040,18024
|
|
20231016,150200,8487859060,3060,3065,3070,3060,5087
|
|
20231016,150100,8472280240,3070,3075,3075,3065,1587
|
|
20231016,150000,8467411900,3085,3090,3090,3075,97
|
|
20231016,145900,8467112700,3090,3090,3090,3075,52
|
|
20231016,145800,8466952335,3090,3070,3095,3065,1296
|
|
20231016,145700,8462978955,3070,3070,3075,3070,4948
|
|
20231016,145600,8447786390,3075,3080,3080,3070,1011
|
|
20231016,145500,8444673760,3095,3080,3095,3060,8335
|
|
20231016,145400,8419041900,3070,3095,3100,3070,28254
|
|
20231016,145300,8331889165,3105,3100,3105,3095,440
|
|
20231016,145200,8330525180,3100,3090,3100,3090,614
|
|
20231016,145100,8328627910,3100,3095,3100,3085,3158
|
|
20231016,145000,8318868760,3095,3100,3100,3090,315
|
|
20231016,144900,8317893850,3105,3110,3110,3095,320
|
|
20231016,144800,8316902010,3100,3100,3110,3095,533
|
|
20231016,144700,8315250350,3100,3100,3100,3095,29
|
|
20231016,144600,8315160585,3100,3090,3100,3090,581
|
|
20231016,144500,8313363075,3095,3095,3095,3090,1026
|
|
20231016,144400,8310191730,3095,3095,3105,3090,2643
|
|
20231016,144300,8302022955,3105,3105,3105,3095,146
|
|
20231016,144200,8301569665,3105,3105,3105,3095,424
|
|
20231016,144100,8300256220,3105,3095,3115,3095,206
|
|
20231016,144000,8299616945,3110,3115,3115,3095,67
|
|
20231016,143900,8299408345,3115,3100,3115,3090,674
|
|
20231016,143800,8297318940,3085,3090,3090,3080,8446
|
|
20231016,143700,8271257000,3090,3090,3115,3090,2312
|
|
20231016,143600,8264095285,3090,3090,3090,3085,1890
|
|
20231016,143500,8258255635,3095,3100,3100,3085,632
|
|
20231016,143400,8256304685,3100,3110,3110,3100,1718
|
|
20231016,143300,8250961775,3110,3085,3110,3085,531
|
|
20231016,143200,8249323065,3085,3100,3100,3085,5187
|
|
20231016,143100,8233288960,3100,3120,3120,3095,1494
|
|
20231016,143000,8228657505,3100,3110,3125,3100,930
|
|
20231016,142900,8225760330,3125,3105,3125,3105,40
|
|
20231016,142800,8225635750,3100,3110,3110,3095,1139
|
|
20231016,142700,8222100130,3110,3125,3125,3105,1000
|
|
20231016,142600,8218982020,3125,3125,3125,3110,17
|
|
20231016,142500,8218928940,3115,3115,3115,3105,122
|
|
20231016,142400,8218548950,3115,3120,3125,3090,2927
|
|
20231016,142300,8209469565,3120,3130,3130,3120,191
|
|
20231016,142200,8208872700,3125,3135,3135,3125,7
|
|
20231016,142100,8208850805,3125,3135,3135,3125,133
|
|
20231016,142000,8208433900,3130,3130,3130,3125,596
|
|
20231016,141900,8206568450,3130,3130,3130,3115,405
|
|
20231016,141800,8205300845,3115,3130,3130,3115,631
|
|
20231016,141700,8203326150,3130,3115,3130,3115,348
|
|
20231016,141600,8202237285,3130,3120,3130,3115,304
|
|
20231016,141500,8201288795,3120,3125,3130,3120,867
|
|
20231016,141400,8198579435,3125,3125,3125,3125,153
|
|
20231016,141300,8198101310,3115,3115,3115,3115,63
|
|
20231016,141200,8197905065,3125,3125,3130,3100,1714
|
|
20231016,141100,8192555920,3125,3110,3125,3110,2044
|
|
20231016,141000,8186178280,3115,3115,3115,3100,35
|
|
20231016,140900,8186069315,3115,3095,3115,3090,1374
|
|
20231016,140800,8181823500,3095,3100,3100,3090,594
|
|
20231016,140700,8179986285,3095,3095,3100,3090,1128
|
|
20231016,140600,8176494255,3095,3100,3105,3095,3398
|
|
20231016,140500,8165966470,3100,3110,3110,3100,1355
|
|
20231016,140400,8161764910,3105,3110,3110,3105,1150
|
|
20231016,140300,8158194150,3120,3110,3120,3105,715
|
|
20231016,140200,8155973010,3110,3115,3120,3110,568
|
|
20231016,140100,8154206290,3115,3100,3120,3100,2488
|
|
20231016,140000,8146469910,3100,3110,3110,3095,2703
|
|
20231016,135900,8138076960,3120,3115,3120,3115,397
|
|
20231016,135800,8136839690,3115,3095,3115,3085,1792
|
|
20231016,135700,8131285940,3100,3120,3120,3100,2304
|
|
20231016,135600,8124136390,3120,3125,3125,3115,798
|
|
20231016,135500,8121646620,3125,3105,3125,3105,3085
|
|
20231016,135400,8112023365,3105,3100,3110,3095,1304
|
|
20231016,135300,8107980885,3100,3085,3110,3085,3044
|
|
20231016,135200,8098548070,3085,3085,3085,3080,387
|
|
20231016,135100,8097355715,3085,3080,3085,3070,1670
|
|
20231016,135000,8092223870,3080,3080,3085,3080,164
|
|
20231016,134900,8091718600,3080,3075,3085,3070,6794
|
|
20231016,134800,8070855120,3065,3090,3090,3060,5759
|
|
20231016,134700,8053170455,3090,3100,3105,3090,5203
|
|
20231016,134600,8037077305,3105,3110,3110,3105,5772
|
|
20231016,134500,8019149465,3110,3105,3125,3105,8257
|
|
20231016,134400,7993438880,3115,3100,3115,3090,10817
|
|
20231016,134300,7959897105,3110,3080,3115,3070,5141
|
|
20231016,134200,7944007050,3080,3110,3110,3075,12477
|
|
20231016,134100,7905406875,3115,3135,3135,3105,17708
|
|
20231016,134000,7850235950,3135,3145,3150,3135,18883
|
|
20231016,133900,7790952510,3145,3145,3160,3140,5112
|
|
20231016,133800,7774867085,3140,3155,3165,3140,3680
|
|
20231016,133700,7763274725,3165,3155,3170,3140,5283
|
|
20231016,133600,7746624255,3145,3150,3170,3140,4909
|
|
20231016,133500,7731168400,3140,3160,3165,3135,8684
|
|
20231016,133400,7703840620,3160,3140,3165,3140,5478
|
|
20231016,133300,7686555450,3140,3160,3160,3140,30282
|
|
20231016,133200,7591419800,3160,3210,3210,3130,42097
|
|
20231016,133100,7458308185,3210,3225,3240,3210,8768
|
|
20231016,133000,7430106805,3240,3245,3245,3225,3237
|
|
20231016,132900,7419650455,3255,3240,3255,3225,5680
|
|
20231016,132800,7401245425,3240,3225,3245,3225,11643
|
|
20231016,132700,7363588520,3225,3245,3250,3210,15858
|
|
20231016,132600,7312357270,3250,3255,3265,3230,8505
|
|
20231016,132500,7284771780,3260,3280,3285,3210,27463
|
|
20231016,132400,7195594920,3285,3245,3295,3230,12429
|
|
20231016,132300,7155173880,3245,3310,3315,3225,32108
|
|
20231016,132200,7050744960,3315,3345,3365,3275,21292
|
|
20231016,132100,6980449350,3345,3315,3365,3295,31958
|
|
20231016,132000,6873543790,3345,3330,3345,3275,24828
|
|
20231016,131900,6791465885,3330,3300,3355,3280,47231
|
|
20231016,131800,6635137520,3310,3375,3375,3300,41193
|
|
20231016,131700,6497499640,3375,3470,3480,3350,92892
|
|
20231016,131600,6181736430,3475,3515,3515,3420,73123
|
|
20231016,131500,5928046870,3515,3545,3550,3495,105032
|
|
20231016,131400,5558555560,3545,3565,3600,3535,171036
|
|
20231016,131300,4948419560,3570,3460,3590,3430,320977
|
|
20231016,131200,3817014350,3475,3335,3480,3335,222807
|
|
20231016,131100,3058242410,3335,3240,3350,3240,30276
|
|
20231016,131000,2958208350,3255,3325,3335,3240,30535
|
|
20231016,130900,2857880295,3330,3185,3400,3175,33445
|
|
20231016,130800,2747790410,3185,3150,3185,3150,4417
|
|
20231016,130700,2733803430,3150,3185,3185,3150,10930
|
|
20231016,130600,2699208055,3170,3230,3250,3170,13742
|
|
20231016,130500,2655185600,3235,3235,3265,3230,13110
|
|
20231016,130400,2612659930,3235,3240,3260,3220,13040
|
|
20231016,130300,2570385315,3230,3225,3250,3205,17337
|
|
20231016,130200,2514249095,3230,3195,3250,3195,10140
|
|
20231016,130100,2481562790,3195,3185,3205,3180,8406
|
|
20231016,130000,2454786335,3185,3170,3205,3170,7758
|
|
20231016,125900,2430033300,3170,3200,3205,3130,24193
|
|
20231016,125800,2353503720,3200,3230,3245,3195,23875
|
|
20231016,125700,2276732435,3230,3230,3285,3225,26885
|
|
20231016,125600,2189614210,3230,3225,3285,3210,36902
|
|
20231016,125500,2070073605,3225,3350,3350,3205,80299
|
|
20231016,125400,1808402605,3350,3395,3395,3335,43276
|
|
20231016,125300,1663415320,3380,3415,3420,3330,104832
|
|
20231016,125200,1308868355,3415,3370,3450,3370,178953
|
|
20231016,125100,700615355,3295,3295,3295,3295,0
|
|
20231016,125000,700615355,3295,3275,3295,3265,12071
|
|
20231016,124900,660908435,3285,3220,3295,3220,57896
|
|
20231016,124800,471858435,3250,3190,3250,3145,37110
|
|
20231016,124700,352757130,3200,3160,3200,3125,9057
|
|
20231016,124600,324018460,3165,3185,3200,3135,7933
|
|
20231016,124500,298890945,3200,3130,3220,3110,30754
|
|
20231016,124400,201107175,3120,3115,3120,3105,2985
|
|
20231016,124300,191818500,3115,3120,3120,3090,2654
|
|
20231016,124200,183576580,3105,3105,3120,3080,5778
|
|
20231016,124100,165708365,3100,3075,3150,3065,25845
|
|
20231016,124000,85123785,3080,3010,3090,3010,4822
|
|
20231016,123900,70403330,2990,2995,2995,2990,2
|
|
20231016,123800,70397345,2990,3010,3010,2990,5
|
|
20231016,123700,70382375,2990,2990,2990,2990,4
|
|
20231016,123600,70370415,2990,2990,2990,2990,3
|
|
20231016,123500,70361445,2990,2990,2990,2990,4
|
|
20231016,123400,70349485,2990,2995,2995,2990,25
|
|
20231016,123300,70274625,2990,2990,2990,2990,4
|
|
20231016,123200,70262665,2990,2995,2995,2990,11
|
|
20231016,123100,70229735,2990,2990,2990,2990,4
|
|
20231016,123000,70217775,2990,2990,2990,2990,4
|
|
20231016,122900,70205815,2990,2995,2995,2990,42
|
|
20231016,122800,70080035,2990,2990,2990,2990,4
|
|
20231016,122700,70068075,2990,2990,2990,2990,329
|
|
20231016,122600,69084365,2990,2990,2990,2990,3
|
|
20231016,122500,69075395,2990,2990,2990,2990,135
|
|
20231016,122400,68671745,2995,3000,3000,2995,498
|
|
20231016,122300,67178505,3000,3000,3000,3000,3
|
|
20231016,122200,67169505,3000,3000,3000,3000,4
|
|
20231016,122100,67157505,3000,3000,3000,3000,4
|
|
20231016,122000,67145505,3000,3000,3000,3000,3
|
|
20231016,121900,67136505,3000,3000,3000,3000,3
|
|
20231016,121800,67127505,3000,3000,3000,3000,4
|
|
20231016,121700,67115505,3000,3000,3000,3000,3
|
|
20231016,121600,67106505,3000,3005,3005,3000,5
|
|
20231016,121500,67091500,3000,3000,3000,3000,4
|
|
20231016,121400,67079500,3000,3000,3000,3000,2
|
|
20231016,121300,67073500,3000,3000,3000,3000,4
|
|
20231016,121200,67061500,3000,3000,3000,3000,4
|
|
20231016,121100,67049500,3000,3000,3000,3000,24
|
|
20231016,121000,66977500,3000,3000,3000,3000,4
|
|
20231016,120900,66965500,3000,3000,3000,3000,3
|
|
20231016,120800,66956500,3000,3000,3000,3000,3
|
|
20231016,120700,66947500,3000,3000,3000,3000,4
|
|
20231016,120600,66935500,3000,3005,3005,3000,6
|
|
20231016,120500,66917490,3000,3000,3000,3000,3
|
|
20231016,120400,66908490,3000,3000,3000,3000,3
|
|
20231016,120300,66899490,3000,3000,3000,3000,4
|
|
20231016,120200,66887490,3000,3000,3000,3000,3
|
|
20231016,120100,66878490,3000,3000,3000,3000,4
|
|
20231016,120000,66866490,3000,3000,3000,3000,4
|
|
20231016,115900,66854490,3000,3000,3000,3000,2
|
|
20231016,115800,66848490,3000,3000,3000,3000,4
|
|
20231016,115700,66836490,3000,3000,3000,3000,4
|
|
20231016,115600,66824490,3000,3000,3000,3000,3
|
|
20231016,115500,66815490,3000,3000,3000,3000,5
|
|
20231016,115400,66800490,3000,3000,3000,3000,3
|
|
20231016,115300,66791490,3000,3000,3000,3000,3
|
|
20231016,115200,66782490,3000,3000,3000,3000,4
|
|
20231016,115100,66770490,3000,3000,3000,3000,4
|
|
20231016,115000,66758490,3000,3000,3000,3000,4
|
|
20231016,114900,66746490,3000,3000,3000,3000,6
|
|
20231016,114800,66728490,3000,3000,3000,3000,4
|
|
20231016,114700,66716490,3000,3000,3000,3000,4
|
|
20231016,114600,66704490,3000,3000,3000,3000,3
|
|
20231016,114500,66695490,3000,3000,3000,3000,4
|
|
20231016,114400,66683490,3000,3000,3000,3000,3
|
|
20231016,114300,66674490,2995,3020,3020,2995,4629
|
|
20231016,114200,52776765,3020,3020,3020,3020,4
|
|
20231016,114100,52764685,3020,3020,3020,3020,4
|
|
20231016,114000,52752605,3020,3020,3020,3020,3
|
|
20231016,113900,52743545,3020,3025,3025,3020,3
|
|
20231016,113800,52734480,3025,3025,3025,3025,4
|
|
20231016,113700,52722380,3025,3025,3025,3025,353
|
|
20231016,113600,51654555,3025,3025,3025,3025,4
|
|
20231016,113500,51642455,3025,3025,3025,3025,4
|
|
20231016,113400,51630355,3025,3025,3025,3025,2
|
|
20231016,113300,51624305,3025,3025,3025,3025,4
|
|
20231016,113200,51612205,3025,3025,3025,3025,4
|
|
20231016,113100,51600105,3025,3025,3025,3025,404
|
|
20231016,113000,50378005,3025,3025,3025,3025,4
|
|
20231016,112900,50365905,3025,3025,3025,3025,3
|
|
20231016,112800,50356830,3025,3025,3025,3025,3
|
|
20231016,112700,50347755,3025,3025,3025,3025,4
|
|
20231016,112600,50335655,3025,3025,3025,3025,4
|
|
20231016,112500,50323555,3025,3025,3025,3025,4
|
|
20231016,112400,50311455,3025,3025,3025,3025,3
|
|
20231016,112300,50302380,3025,3025,3025,3025,4
|
|
20231016,112200,50290280,3025,3025,3025,3025,3
|
|
20231016,112100,50281205,3025,3025,3025,3025,4
|
|
20231016,112000,50269105,3025,3025,3045,3025,6
|
|
20231016,111900,50250915,3025,3025,3025,3025,2
|
|
20231016,111800,50244865,3025,3025,3025,3025,4
|
|
20231016,111700,50232765,3025,3035,3040,3025,56
|
|
20231016,111600,50062820,3025,3025,3025,3025,3
|
|
20231016,111500,50053745,3025,3030,3030,3025,4
|
|
20231016,111400,50041635,3030,3025,3030,3025,11
|
|
20231016,111300,50008320,3025,3035,3035,3025,112
|
|
20231016,111200,49668475,3030,3030,3030,3030,4
|
|
20231016,111100,49656355,3030,3030,3030,3030,4
|
|
20231016,111000,49644235,3025,3035,3035,3025,14
|
|
20231016,110900,49601845,3025,3015,3070,3015,4786
|
|
20231016,110800,35033135,3015,2995,3015,2995,504
|
|
20231016,110700,33513655,2995,2995,2995,2995,4
|
|
20231016,110600,33501675,2995,2995,2995,2995,3
|
|
20231016,110500,33492690,2995,2995,2995,2995,4
|
|
20231016,110400,33480710,2995,2995,2995,2995,3
|
|
20231016,110300,33471725,3000,3000,3000,3000,289
|
|
20231016,110200,32604725,3000,3000,3000,3000,4
|
|
20231016,110100,32592725,3000,3000,3000,3000,4
|
|
20231016,110000,32580725,3000,3000,3000,3000,3
|
|
20231016,105900,32571725,2995,2995,2995,2995,3
|
|
20231016,105800,32562740,2995,2995,2995,2995,4
|
|
20231016,105700,32550760,2995,2995,2995,2995,3
|
|
20231016,105600,32541775,2995,2995,2995,2995,4
|
|
20231016,105500,32529795,2995,2995,2995,2995,4
|
|
20231016,105400,32517815,2995,2995,2995,2995,10
|
|
20231016,105300,32487865,2995,2995,2995,2995,4
|
|
20231016,105200,32475885,2995,2995,2995,2995,4
|
|
20231016,105100,32463905,2995,2995,2995,2995,3
|
|
20231016,105000,32454920,3015,3000,3015,2995,326
|
|
20231016,104900,31474055,2995,2995,2995,2995,3
|
|
20231016,104800,31465070,2995,3000,3000,2995,21
|
|
20231016,104700,31402085,2990,2995,2995,2990,4
|
|
20231016,104600,31390115,2990,2990,2990,2990,4
|
|
20231016,104500,31378155,2990,2990,2990,2990,3
|
|
20231016,104400,31369185,2990,2990,2990,2990,3
|
|
20231016,104300,31360215,2990,3000,3000,2990,21
|
|
20231016,104200,31297415,2985,2985,2985,2985,3
|
|
20231016,104100,31288460,2985,2985,2985,2985,4
|
|
20231016,104000,31276520,2985,2985,2985,2985,4
|
|
20231016,103900,31264580,2985,2990,2990,2985,416
|
|
20231016,103800,30022540,2990,2990,2990,2990,4
|
|
20231016,103700,30010580,2990,2990,2990,2990,4
|
|
20231016,103600,29998620,2995,2995,2995,2995,94
|
|
20231016,103500,29717090,2995,2995,2995,2995,42
|
|
20231016,103400,29591300,2995,2995,2995,2995,3
|
|
20231016,103300,29582315,2995,2995,2995,2995,3
|
|
20231016,103200,29573330,2995,2995,2995,2995,4
|
|
20231016,103100,29561350,2995,3010,3010,2995,33
|
|
20231016,103000,29462360,3000,3000,3000,3000,2
|
|
20231016,102900,29456360,3010,3010,3010,3010,0
|
|
20231016,102800,29456360,3010,3010,3010,3010,0
|
|
20231016,102700,29456360,3010,3010,3010,3010,0
|
|
20231016,102600,29456360,3010,3010,3010,3010,0
|
|
20231016,102500,29456360,3010,3010,3010,3010,0
|
|
20231016,102400,29456360,3010,3010,3010,3010,0
|
|
20231016,102300,29456360,3010,3010,3010,3010,0
|
|
20231016,102200,29456360,3010,3010,3010,3010,0
|
|
20231016,102100,29456360,3010,3010,3010,3010,50
|
|
20231016,102000,29305860,3010,3010,3010,3010,0
|
|
20231016,101900,29305860,3010,3010,3010,3010,20
|
|
20231016,101800,29245660,3010,3010,3010,3010,0
|
|
20231016,101700,29245660,3010,3010,3010,3010,0
|
|
20231016,101600,29245660,3010,3010,3010,3010,0
|
|
20231016,101500,29245660,3010,3010,3010,3010,1
|
|
20231016,101400,29242650,2990,2990,2990,2990,0
|
|
20231016,101300,29242650,2990,2990,2990,2990,0
|
|
20231016,101200,29242650,2990,2990,2990,2990,0
|
|
20231016,101100,29242650,2990,2990,2990,2990,0
|
|
20231016,101000,29242650,2990,2990,2990,2990,0
|
|
20231016,100900,29242650,2990,2990,2990,2990,0
|
|
20231016,100800,29242650,2990,2990,2990,2990,0
|
|
20231016,100700,29242650,2990,2990,2990,2990,0
|
|
20231016,100600,29242650,2990,2990,2990,2990,0
|
|
20231016,100500,29242650,2990,2990,2990,2990,110
|
|
20231016,100400,28913750,2990,2995,2995,2990,2636
|
|
20231016,100300,21031610,2995,2995,2995,2995,2505
|
|
20231016,100200,13529135,2995,2995,2995,2995,0
|
|
20231016,100100,13529135,2995,2995,2995,2995,0
|
|
20231016,100000,13529135,2995,2995,2995,2995,0
|
|
20231016,095900,13529135,2995,2995,2995,2995,108
|
|
20231016,095800,13205675,2995,2995,2995,2995,0
|
|
20231016,095700,13205675,2995,2995,2995,2995,0
|
|
20231016,095600,13205675,2995,2995,2995,2995,0
|
|
20231016,095500,13205675,2995,2995,3010,2995,16
|
|
20231016,095400,13157605,2995,2995,2995,2995,2
|
|
20231016,095300,13151615,2995,2995,2995,2995,0
|
|
20231016,095200,13151615,2995,3005,3005,2995,64
|
|
20231016,095100,12959895,2995,2995,2995,2995,0
|
|
20231016,095000,12959895,2995,2995,2995,2995,0
|
|
20231016,094900,12959895,2995,2995,2995,2995,0
|
|
20231016,094800,12959895,2995,2995,2995,2995,3
|
|
20231016,094700,12950910,3000,3000,3000,3000,0
|
|
20231016,094600,12950910,3000,3000,3000,3000,8
|
|
20231016,094500,12926910,3005,3005,3005,3005,5
|
|
20231016,094400,12911885,3010,3010,3010,3010,5
|
|
20231016,094300,12896835,3010,3010,3010,3010,0
|
|
20231016,094200,12896835,3010,3010,3010,3010,2
|
|
20231016,094100,12890815,3010,3010,3010,3010,0
|
|
20231016,094000,12890815,3010,3010,3010,3010,0
|
|
20231016,093900,12890815,3010,3010,3010,3010,0
|
|
20231016,093800,12890815,3010,3010,3010,3010,0
|
|
20231016,093700,12890815,3010,3010,3010,3010,11
|
|
20231016,093600,12857705,2985,2985,2985,2985,0
|
|
20231016,093500,12857705,2985,2985,2985,2985,0
|
|
20231016,093400,12857705,2985,2985,2985,2985,0
|
|
20231016,093300,12857705,2985,2985,2985,2985,0
|
|
20231016,093200,12857705,2985,2985,2985,2985,50
|
|
20231016,093100,12708455,2985,3000,3000,2985,101
|
|
20231016,093000,12406955,2975,2975,2975,2975,0
|
|
20231016,092900,12406955,2975,2975,2975,2975,0
|
|
20231016,092800,12406955,2975,2975,2975,2975,0
|
|
20231016,092700,12406955,2975,2975,2975,2975,0
|
|
20231016,092600,12406955,2975,2975,2975,2975,0
|
|
20231016,092500,12406955,2975,2985,2985,2975,96
|
|
20231016,092400,12121290,2975,2975,2975,2975,0
|
|
20231016,092300,12121290,2975,2975,2975,2975,0
|
|
20231016,092200,12121290,2975,2980,2980,2975,18
|
|
20231016,092100,12067655,2980,2985,2985,2980,50
|
|
20231016,092000,11918615,2985,2985,2985,2985,0
|
|
20231016,091900,11918615,2985,2990,2990,2985,350
|
|
20231016,091800,10873360,2990,2990,2990,2990,150
|
|
20231016,091700,10424860,2985,2985,2985,2985,0
|
|
20231016,091600,10424860,2985,2985,2985,2985,0
|
|
20231016,091500,10424860,2985,2985,2985,2985,0
|
|
20231016,091400,10424860,2985,2985,2985,2985,18
|
|
20231016,091300,10371130,2990,2990,2990,2990,240
|
|
20231016,091200,9653530,2975,2975,2975,2975,0
|
|
20231016,091100,9653530,2975,2990,2990,2975,550
|
|
20231016,091000,8009180,2995,2995,2995,2995,184
|
|
20231016,090900,7458100,3000,3000,3000,3000,0
|
|
20231016,090800,7458100,3000,3000,3000,3000,1
|
|
20231016,090700,7455100,3000,3000,3000,3000,4
|
|
20231016,090600,7443100,3000,3000,3000,3000,30
|
|
20231016,090500,7353100,3000,3000,3000,3000,62
|
|
20231016,090400,7167100,2995,2995,2995,2995,32
|
|
20231016,090300,7071260,2995,2995,2995,2995,500
|
|
20231016,090200,5573760,3020,2995,3020,2955,603
|
|
20231016,090100,3780000,3000,3000,3000,3000,500
|
|
20231016,090000,2280000,3000,3000,3000,3000,760
|