604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190100,1870355650,6150,6150,6150,6150,4280
|
|
20241024,190000,1870355650,6150,6150,6150,6150,0
|
|
20241024,185900,1870355650,6150,6150,6150,6150,0
|
|
20241024,185800,1870355650,6150,6150,6150,6150,0
|
|
20241024,185700,1870355650,6150,6150,6150,6150,0
|
|
20241024,185600,1870355650,6150,6150,6150,6150,0
|
|
20241024,185500,1870355650,6150,6150,6150,6150,0
|
|
20241024,185400,1870355650,6150,6150,6150,6150,0
|
|
20241024,185300,1870355650,6150,6150,6150,6150,0
|
|
20241024,185200,1870355650,6150,6150,6150,6150,0
|
|
20241024,185100,1870355650,6150,6150,6150,6150,0
|
|
20241024,185000,1870355650,6150,6150,6150,6150,0
|
|
20241024,184900,1870355650,6150,6150,6150,6150,0
|
|
20241024,184800,1870355650,6150,6150,6150,6150,0
|
|
20241024,184700,1870355650,6150,6150,6150,6150,0
|
|
20241024,184600,1870355650,6150,6150,6150,6150,0
|
|
20241024,184500,1870355650,6150,6150,6150,6150,0
|
|
20241024,184400,1870355650,6150,6150,6150,6150,0
|
|
20241024,184300,1870355650,6150,6150,6150,6150,0
|
|
20241024,184200,1870355650,6150,6150,6150,6150,0
|
|
20241024,184100,1870355650,6150,6150,6150,6150,0
|
|
20241024,184000,1870355650,6150,6150,6150,6150,0
|
|
20241024,183900,1870355650,6150,6150,6150,6150,0
|
|
20241024,183800,1870355650,6150,6150,6150,6150,0
|
|
20241024,183700,1870355650,6150,6150,6150,6150,0
|
|
20241024,183600,1870355650,6150,6150,6150,6150,0
|
|
20241024,183500,1870355650,6150,6150,6150,6150,0
|
|
20241024,183400,1870355650,6150,6150,6150,6150,0
|
|
20241024,183300,1870355650,6150,6150,6150,6150,0
|
|
20241024,183200,1870355650,6150,6150,6150,6150,0
|
|
20241024,183100,1870355650,6150,6150,6150,6150,4280
|
|
20241024,183000,1870355650,6150,6150,6150,6150,0
|
|
20241024,182900,1870355650,6150,6150,6150,6150,0
|
|
20241024,182800,1870355650,6150,6150,6150,6150,0
|
|
20241024,182700,1870355650,6150,6150,6150,6150,0
|
|
20241024,182600,1870355650,6150,6150,6150,6150,0
|
|
20241024,182500,1870355650,6150,6150,6150,6150,0
|
|
20241024,182400,1870355650,6150,6150,6150,6150,0
|
|
20241024,182300,1870355650,6150,6150,6150,6150,0
|
|
20241024,182200,1870355650,6150,6150,6150,6150,0
|
|
20241024,182100,1870355650,6150,6150,6150,6150,0
|
|
20241024,182000,1870355650,6150,6150,6150,6150,0
|
|
20241024,181900,1870355650,6150,6150,6150,6150,0
|
|
20241024,181800,1870355650,6150,6150,6150,6150,0
|
|
20241024,181700,1870355650,6150,6150,6150,6150,0
|
|
20241024,181600,1870355650,6150,6150,6150,6150,0
|
|
20241024,181500,1870355650,6150,6150,6150,6150,0
|
|
20241024,181400,1870355650,6150,6150,6150,6150,0
|
|
20241024,181300,1870355650,6150,6150,6150,6150,0
|
|
20241024,181200,1870355650,6150,6150,6150,6150,0
|
|
20241024,181100,1870355650,6150,6150,6150,6150,0
|
|
20241024,181000,1870355650,6150,6150,6150,6150,0
|
|
20241024,180900,1870355650,6150,6150,6150,6150,0
|
|
20241024,180800,1870355650,6150,6150,6150,6150,0
|
|
20241024,180700,1870355650,6150,6150,6150,6150,0
|
|
20241024,180600,1870355650,6150,6150,6150,6150,0
|
|
20241024,180500,1870355650,6150,6150,6150,6150,0
|
|
20241024,180400,1870355650,6150,6150,6150,6150,0
|
|
20241024,180300,1870355650,6150,6150,6150,6150,0
|
|
20241024,180200,1870355650,6150,6150,6150,6150,0
|
|
20241024,180100,1870355650,6150,6150,6150,6150,4280
|
|
20241024,180000,1870355650,6150,6150,6150,6150,0
|
|
20241024,175900,1870355650,6150,6150,6150,6150,0
|
|
20241024,175800,1870355650,6150,6150,6150,6150,0
|
|
20241024,175700,1870355650,6150,6150,6150,6150,0
|
|
20241024,175600,1870355650,6150,6150,6150,6150,0
|
|
20241024,175500,1870355650,6150,6150,6150,6150,0
|
|
20241024,175400,1870355650,6150,6150,6150,6150,0
|
|
20241024,175300,1870355650,6150,6150,6150,6150,0
|
|
20241024,175200,1870355650,6150,6150,6150,6150,0
|
|
20241024,175100,1870355650,6150,6150,6150,6150,0
|
|
20241024,175000,1870355650,6150,6150,6150,6150,0
|
|
20241024,174900,1870355650,6150,6150,6150,6150,0
|
|
20241024,174800,1870355650,6150,6150,6150,6150,0
|
|
20241024,174700,1870355650,6150,6150,6150,6150,0
|
|
20241024,174600,1870355650,6150,6150,6150,6150,0
|
|
20241024,174500,1870355650,6150,6150,6150,6150,0
|
|
20241024,174400,1870355650,6150,6150,6150,6150,0
|
|
20241024,174300,1870355650,6150,6150,6150,6150,0
|
|
20241024,174200,1870355650,6150,6150,6150,6150,0
|
|
20241024,174100,1870355650,6150,6150,6150,6150,0
|
|
20241024,174000,1870355650,6150,6150,6150,6150,0
|
|
20241024,173900,1870355650,6150,6150,6150,6150,0
|
|
20241024,173800,1870355650,6150,6150,6150,6150,0
|
|
20241024,173700,1870355650,6150,6150,6150,6150,0
|
|
20241024,173600,1870355650,6150,6150,6150,6150,0
|
|
20241024,173500,1870355650,6150,6150,6150,6150,0
|
|
20241024,173400,1870355650,6150,6150,6150,6150,0
|
|
20241024,173300,1870355650,6150,6150,6150,6150,0
|
|
20241024,173200,1870355650,6150,6150,6150,6150,0
|
|
20241024,173100,1870355650,6150,6150,6150,6150,4280
|
|
20241024,173000,1870355650,6150,6150,6150,6150,0
|
|
20241024,172900,1870355650,6150,6150,6150,6150,0
|
|
20241024,172800,1870355650,6150,6150,6150,6150,0
|
|
20241024,172700,1870355650,6150,6150,6150,6150,0
|
|
20241024,172600,1870355650,6150,6150,6150,6150,0
|
|
20241024,172500,1870355650,6150,6150,6150,6150,0
|
|
20241024,172400,1870355650,6150,6150,6150,6150,0
|
|
20241024,172300,1870355650,6150,6150,6150,6150,0
|
|
20241024,172200,1870355650,6150,6150,6150,6150,0
|
|
20241024,172100,1870355650,6150,6150,6150,6150,0
|
|
20241024,172000,1870355650,6150,6150,6150,6150,0
|
|
20241024,171900,1870355650,6150,6150,6150,6150,0
|
|
20241024,171800,1870355650,6150,6150,6150,6150,0
|
|
20241024,171700,1870355650,6150,6150,6150,6150,0
|
|
20241024,171600,1870355650,6150,6150,6150,6150,0
|
|
20241024,171500,1870355650,6150,6150,6150,6150,0
|
|
20241024,171400,1870355650,6150,6150,6150,6150,0
|
|
20241024,171300,1870355650,6150,6150,6150,6150,0
|
|
20241024,171200,1870355650,6150,6150,6150,6150,0
|
|
20241024,171100,1870355650,6150,6150,6150,6150,0
|
|
20241024,171000,1870355650,6150,6150,6150,6150,0
|
|
20241024,170900,1870355650,6150,6150,6150,6150,0
|
|
20241024,170800,1870355650,6150,6150,6150,6150,0
|
|
20241024,170700,1870355650,6150,6150,6150,6150,0
|
|
20241024,170600,1870355650,6150,6150,6150,6150,0
|
|
20241024,170500,1870355650,6150,6150,6150,6150,0
|
|
20241024,170400,1870355650,6150,6150,6150,6150,0
|
|
20241024,170300,1870355650,6150,6150,6150,6150,0
|
|
20241024,170200,1870355650,6150,6150,6150,6150,0
|
|
20241024,170100,1870355650,6150,6150,6150,6150,4280
|
|
20241024,170000,1870355650,6150,6150,6150,6150,0
|
|
20241024,165900,1870355650,6150,6150,6150,6150,0
|
|
20241024,165800,1870355650,6150,6150,6150,6150,0
|
|
20241024,165700,1870355650,6150,6150,6150,6150,0
|
|
20241024,165600,1870355650,6150,6150,6150,6150,0
|
|
20241024,165500,1870355650,6150,6150,6150,6150,0
|
|
20241024,165400,1870355650,6150,6150,6150,6150,0
|
|
20241024,165300,1870355650,6150,6150,6150,6150,0
|
|
20241024,165200,1870355650,6150,6150,6150,6150,0
|
|
20241024,165100,1870355650,6150,6150,6150,6150,0
|
|
20241024,165000,1870355650,6150,6150,6150,6150,0
|
|
20241024,164900,1870355650,6150,6150,6150,6150,0
|
|
20241024,164800,1870355650,6150,6150,6150,6150,0
|
|
20241024,164700,1870355650,6150,6150,6150,6150,0
|
|
20241024,164600,1870355650,6150,6150,6150,6150,0
|
|
20241024,164500,1870355650,6150,6150,6150,6150,0
|
|
20241024,164400,1870355650,6150,6150,6150,6150,0
|
|
20241024,164300,1870355650,6150,6150,6150,6150,0
|
|
20241024,164200,1870355650,6150,6150,6150,6150,0
|
|
20241024,164100,1870355650,6150,6150,6150,6150,0
|
|
20241024,164000,1870355650,6150,6150,6150,6150,0
|
|
20241024,163900,1870355650,6150,6150,6150,6150,0
|
|
20241024,163800,1870355650,6150,6150,6150,6150,0
|
|
20241024,163700,1870355650,6150,6150,6150,6150,0
|
|
20241024,163600,1870355650,6150,6150,6150,6150,0
|
|
20241024,163500,1870355650,6150,6150,6150,6150,0
|
|
20241024,163400,1870355650,6150,6150,6150,6150,0
|
|
20241024,163300,1870355650,6150,6150,6150,6150,0
|
|
20241024,163200,1870355650,6150,6150,6150,6150,0
|
|
20241024,163100,1870355650,6150,6150,6150,6150,4280
|
|
20241024,163000,1870355650,6150,6150,6150,6150,0
|
|
20241024,162900,1870355650,6150,6150,6150,6150,0
|
|
20241024,162800,1870355650,6150,6150,6150,6150,0
|
|
20241024,162700,1870355650,6150,6150,6150,6150,0
|
|
20241024,162600,1870355650,6150,6150,6150,6150,0
|
|
20241024,162500,1870355650,6150,6150,6150,6150,0
|
|
20241024,162400,1870355650,6150,6150,6150,6150,0
|
|
20241024,162300,1870355650,6150,6150,6150,6150,0
|
|
20241024,162200,1870355650,6150,6150,6150,6150,0
|
|
20241024,162100,1870355650,6150,6150,6150,6150,0
|
|
20241024,162000,1870355650,6150,6150,6150,6150,0
|
|
20241024,161900,1870355650,6150,6150,6150,6150,0
|
|
20241024,161800,1870355650,6150,6150,6150,6150,0
|
|
20241024,161700,1870355650,6150,6150,6150,6150,0
|
|
20241024,161600,1870355650,6150,6150,6150,6150,0
|
|
20241024,161500,1870355650,6150,6150,6150,6150,0
|
|
20241024,161400,1870355650,6150,6150,6150,6150,0
|
|
20241024,161300,1870355650,6150,6150,6150,6150,0
|
|
20241024,161200,1870355650,6150,6150,6150,6150,0
|
|
20241024,161100,1870355650,6150,6150,6150,6150,0
|
|
20241024,161000,1870355650,6150,6150,6150,6150,0
|
|
20241024,160900,1870355650,6150,6150,6150,6150,0
|
|
20241024,160800,1870355650,6150,6150,6150,6150,0
|
|
20241024,160700,1870355650,6150,6150,6150,6150,0
|
|
20241024,160600,1870355650,6150,6150,6150,6150,0
|
|
20241024,160500,1870355650,6150,6150,6150,6150,0
|
|
20241024,160400,1870355650,6150,6150,6150,6150,0
|
|
20241024,160300,1870355650,6150,6150,6150,6150,0
|
|
20241024,160200,1870355650,6150,6150,6150,6150,0
|
|
20241024,160100,1870355650,6150,6150,6150,6150,4280
|
|
20241024,160000,1870355650,6150,6150,6150,6150,0
|
|
20241024,155900,1870355650,6150,6150,6150,6150,0
|
|
20241024,155800,1870355650,6150,6150,6150,6150,0
|
|
20241024,155700,1870355650,6150,6150,6150,6150,0
|
|
20241024,155600,1870355650,6150,6150,6150,6150,0
|
|
20241024,155500,1870355650,6150,6150,6150,6150,0
|
|
20241024,155400,1870355650,6150,6150,6150,6150,0
|
|
20241024,155300,1870355650,6150,6150,6150,6150,0
|
|
20241024,155200,1870355650,6150,6150,6150,6150,0
|
|
20241024,155100,1870355650,6150,6150,6150,6150,0
|
|
20241024,155000,1870355650,6150,6150,6150,6150,0
|
|
20241024,154900,1870355650,6150,6150,6150,6150,0
|
|
20241024,154800,1870355650,6150,6150,6150,6150,0
|
|
20241024,154700,1870355650,6150,6150,6150,6150,0
|
|
20241024,154600,1870355650,6150,6150,6150,6150,0
|
|
20241024,154500,1870355650,6150,6150,6150,6150,0
|
|
20241024,154400,1870355650,6150,6150,6150,6150,0
|
|
20241024,154300,1870355650,6150,6150,6150,6150,0
|
|
20241024,154200,1870355650,6150,6150,6150,6150,0
|
|
20241024,154100,1870355650,6150,6150,6150,6150,0
|
|
20241024,154000,1870355650,6150,6150,6150,6150,0
|
|
20241024,153900,1870355650,6150,6150,6150,6150,0
|
|
20241024,153800,1870355650,6150,6150,6150,6150,0
|
|
20241024,153700,1870355650,6150,6150,6150,6150,0
|
|
20241024,153600,1870355650,6150,6150,6150,6150,0
|
|
20241024,153500,1870355650,6150,6150,6150,6150,0
|
|
20241024,153400,1870355650,6150,6150,6150,6150,0
|
|
20241024,153300,1870355650,6150,6150,6150,6150,0
|
|
20241024,153200,1870355650,6150,6150,6150,6150,0
|
|
20241024,153100,1870355650,6150,6150,6150,6150,4280
|
|
20241024,153000,1870355650,6150,6150,6150,6150,4280
|
|
20241024,152900,1844033650,6140,6140,6140,6140,0
|
|
20241024,152800,1844033650,6140,6140,6140,6140,0
|
|
20241024,152700,1844033650,6140,6140,6140,6140,0
|
|
20241024,152600,1844033650,6140,6140,6140,6140,0
|
|
20241024,152500,1844033650,6140,6140,6140,6140,0
|
|
20241024,152400,1844033650,6140,6140,6140,6140,0
|
|
20241024,152300,1844033650,6140,6140,6140,6140,0
|
|
20241024,152200,1844033650,6140,6140,6140,6140,0
|
|
20241024,152100,1844033650,6140,6140,6140,6140,0
|
|
20241024,152000,1844033650,6140,6140,6140,6140,0
|
|
20241024,151900,1844033650,6140,6150,6160,6140,1907
|
|
20241024,151800,1832319040,6160,6150,6160,6150,2284
|
|
20241024,151700,1818272430,6160,6160,6160,6160,16
|
|
20241024,151600,1818173870,6150,6160,6160,6150,49
|
|
20241024,151500,1817872470,6140,6150,6160,6140,2452
|
|
20241024,151400,1802799550,6160,6150,6160,6150,574
|
|
20241024,151300,1799269380,6160,6160,6160,6150,533
|
|
20241024,151200,1795991190,6160,6160,6160,6160,0
|
|
20241024,151100,1795991190,6160,6160,6160,6150,233
|
|
20241024,151000,1794557030,6160,6170,6180,6160,5310
|
|
20241024,150900,1761839220,6170,6170,6180,6170,119
|
|
20241024,150800,1761104960,6160,6180,6180,6160,922
|
|
20241024,150700,1755408520,6180,6180,6180,6180,0
|
|
20241024,150600,1755408520,6180,6170,6180,6170,7226
|
|
20241024,150500,1710794080,6160,6170,6170,6160,281
|
|
20241024,150400,1709063110,6170,6160,6170,6150,916
|
|
20241024,150300,1703420840,6160,6150,6160,6150,878
|
|
20241024,150200,1698020870,6150,6160,6160,6150,125
|
|
20241024,150100,1697251770,6160,6150,6160,6150,65
|
|
20241024,150000,1696851870,6150,6150,6150,6140,3232
|
|
20241024,145900,1676998550,6150,6150,6150,6150,3200
|
|
20241024,145800,1657318550,6160,6150,6160,6150,52
|
|
20241024,145700,1656998730,6160,6160,6160,6160,10
|
|
20241024,145600,1656937130,6140,6150,6150,6140,1288
|
|
20241024,145500,1649023650,6150,6140,6150,6140,405
|
|
20241024,145400,1646532910,6140,6150,6150,6140,1181
|
|
20241024,145300,1639274300,6160,6150,6160,6150,975
|
|
20241024,145200,1633277900,6160,6160,6160,6160,17
|
|
20241024,145100,1633173180,6160,6160,6160,6160,20
|
|
20241024,145000,1633049980,6150,6150,6150,6140,2815
|
|
20241024,144900,1615739930,6150,6150,6150,6140,8944
|
|
20241024,144800,1560734340,6140,6140,6150,6140,6
|
|
20241024,144700,1560697470,6140,6140,6150,6140,2143
|
|
20241024,144600,1547537430,6150,6150,6160,6150,1694
|
|
20241024,144500,1537119320,6150,6150,6160,6150,570
|
|
20241024,144400,1533613810,6150,6150,6150,6150,343
|
|
20241024,144300,1531504360,6160,6160,6160,6150,1233
|
|
20241024,144200,1523918580,6170,6160,6170,6160,380
|
|
20241024,144100,1521577770,6160,6160,6160,6160,145
|
|
20241024,144000,1520684570,6150,6150,6150,6150,414
|
|
20241024,143900,1518138470,6150,6150,6150,6140,1447
|
|
20241024,143800,1509251230,6150,6160,6170,6150,2825
|
|
20241024,143700,1491867420,6170,6160,6170,6160,102
|
|
20241024,143600,1491239090,6160,6160,6160,6150,64
|
|
20241024,143500,1490845200,6170,6160,6170,6160,369
|
|
20241024,143400,1488571650,6170,6170,6170,6170,10
|
|
20241024,143300,1488509950,6170,6170,6170,6170,31
|
|
20241024,143200,1488318680,6140,6140,6170,6140,2130
|
|
20241024,143100,1475234490,6150,6150,6150,6140,1182
|
|
20241024,143000,1467970190,6140,6140,6150,6140,525
|
|
20241024,142900,1464744690,6160,6160,6170,6140,639
|
|
20241024,142800,1460816770,6160,6170,6170,6150,914
|
|
20241024,142700,1455183590,6160,6160,6160,6150,2056
|
|
20241024,142600,1442532100,6150,6160,6170,6150,1002
|
|
20241024,142500,1436367260,6160,6160,6160,6160,243
|
|
20241024,142400,1434870380,6160,6160,6160,6160,347
|
|
20241024,142300,1432732860,6160,6160,6160,6150,7877
|
|
20241024,142200,1384233480,6180,6150,6180,6150,4016
|
|
20241024,142100,1359499480,6160,6180,6180,6160,5802
|
|
20241024,142000,1323736080,6180,6180,6190,6170,747
|
|
20241024,141900,1319124330,6180,6180,6190,6180,549
|
|
20241024,141800,1315731500,6200,6180,6200,6180,1501
|
|
20241024,141700,1306455300,6200,6190,6200,6190,999
|
|
20241024,141600,1300266730,6190,6190,6190,6190,26
|
|
20241024,141500,1300105790,6190,6200,6200,6190,208
|
|
20241024,141400,1298818250,6190,6180,6190,6180,1966
|
|
20241024,141300,1286659340,6190,6170,6190,6170,689
|
|
20241024,141200,1282396420,6170,6180,6180,6170,19
|
|
20241024,141100,1282279100,6180,6180,6190,6170,1311
|
|
20241024,141000,1274177160,6180,6180,6180,6180,1146
|
|
20241024,140900,1267094880,6190,6170,6190,6170,358
|
|
20241024,140800,1264883990,6170,6170,6170,6170,1149
|
|
20241024,140700,1257794660,6170,6170,6180,6160,4940
|
|
20241024,140600,1227329650,6170,6190,6190,6170,1659
|
|
20241024,140500,1217078550,6180,6190,6190,6180,100
|
|
20241024,140400,1216459700,6190,6180,6200,6180,553
|
|
20241024,140300,1213041290,6210,6180,6210,6180,5951
|
|
20241024,140200,1176263680,6190,6200,6200,6190,5886
|
|
20241024,140100,1139791090,6210,6230,6240,6200,348
|
|
20241024,140000,1137632870,6200,6220,6220,6200,1049
|
|
20241024,135900,1131127130,6230,6220,6230,6220,63
|
|
20241024,135800,1130734770,6220,6240,6240,6220,825
|
|
20241024,135700,1125595170,6230,6230,6240,6230,44
|
|
20241024,135600,1125320940,6230,6240,6240,6230,102
|
|
20241024,135500,1124685460,6240,6230,6240,6230,51
|
|
20241024,135400,1124367720,6230,6220,6230,6220,3077
|
|
20241024,135300,1105222900,6210,6210,6210,6210,45
|
|
20241024,135200,1104943450,6210,6210,6210,6210,250
|
|
20241024,135100,1103390950,6220,6220,6220,6220,45
|
|
20241024,135000,1103111050,6210,6220,6220,6210,289
|
|
20241024,134900,1101316350,6220,6220,6220,6220,7
|
|
20241024,134800,1101272810,6220,6220,6220,6220,0
|
|
20241024,134700,1101272810,6220,6220,6220,6220,12
|
|
20241024,134600,1101198170,6220,6220,6220,6220,465
|
|
20241024,134500,1098305870,6230,6220,6230,6220,2
|
|
20241024,134400,1098293420,6230,6230,6230,6230,1
|
|
20241024,134300,1098287190,6220,6220,6220,6220,925
|
|
20241024,134200,1092533690,6220,6220,6220,6220,10
|
|
20241024,134100,1092471490,6220,6220,6220,6220,0
|
|
20241024,134000,1092471490,6220,6220,6220,6220,2
|
|
20241024,133900,1092459050,6210,6210,6210,6210,257
|
|
20241024,133800,1090863080,6210,6210,6210,6210,0
|
|
20241024,133700,1090863080,6210,6210,6210,6210,0
|
|
20241024,133600,1090863080,6210,6210,6210,6210,1
|
|
20241024,133500,1090856870,6210,6210,6210,6210,0
|
|
20241024,133400,1090856870,6210,6210,6210,6210,121
|
|
20241024,133300,1090105460,6210,6220,6220,6210,273
|
|
20241024,133200,1088410120,6220,6220,6220,6220,0
|
|
20241024,133100,1088410120,6220,6220,6220,6220,42
|
|
20241024,133000,1088148880,6210,6210,6210,6210,0
|
|
20241024,132900,1088148880,6210,6220,6220,6210,114
|
|
20241024,132800,1087440560,6220,6220,6220,6220,0
|
|
20241024,132700,1087440560,6220,6200,6220,6200,7
|
|
20241024,132600,1087397120,6220,6220,6220,6220,10
|
|
20241024,132500,1087334920,6220,6220,6220,6220,34
|
|
20241024,132400,1087123440,6200,6210,6210,6200,1075
|
|
20241024,132300,1080456640,6220,6230,6230,6210,623
|
|
20241024,132200,1076579800,6230,6220,6230,6220,2
|
|
20241024,132100,1076567350,6230,6210,6230,6210,214
|
|
20241024,132000,1075238350,6200,6200,6200,6200,573
|
|
20241024,131900,1071685750,6200,6200,6200,6200,99
|
|
20241024,131800,1071071950,6210,6210,6210,6210,1
|
|
20241024,131700,1071065740,6190,6190,6190,6190,0
|
|
20241024,131600,1071065740,6190,6190,6190,6190,0
|
|
20241024,131500,1071065740,6190,6190,6190,6190,0
|
|
20241024,131400,1071065740,6190,6190,6190,6190,1777
|
|
20241024,131300,1060066110,6180,6190,6190,6180,2953
|
|
20241024,131200,1041794180,6190,6190,6190,6190,451
|
|
20241024,131100,1039002490,6190,6200,6200,6190,361
|
|
20241024,131000,1036767260,6210,6210,6210,6210,0
|
|
20241024,130900,1036767260,6210,6210,6210,6210,0
|
|
20241024,130800,1036767260,6210,6210,6210,6190,417
|
|
20241024,130700,1034181920,6210,6210,6210,6200,295
|
|
20241024,130600,1032351970,6210,6210,6210,6210,0
|
|
20241024,130500,1032351970,6210,6200,6210,6200,33
|
|
20241024,130400,1032147360,6200,6200,6200,6200,5000
|
|
20241024,130300,1001147360,6190,6190,6190,6190,0
|
|
20241024,130200,1001147360,6190,6190,6190,6190,0
|
|
20241024,130100,1001147360,6190,6200,6200,6190,406
|
|
20241024,130000,998634160,6200,6200,6200,6200,402
|
|
20241024,125900,996141760,6200,6200,6200,6200,0
|
|
20241024,125800,996141760,6200,6200,6200,6200,450
|
|
20241024,125700,993351760,6200,6200,6200,6200,0
|
|
20241024,125600,993351760,6200,6200,6200,6200,1
|
|
20241024,125500,993345560,6200,6200,6200,6200,1266
|
|
20241024,125400,985496360,6210,6210,6210,6210,0
|
|
20241024,125300,985496360,6210,6210,6210,6210,2
|
|
20241024,125200,985483940,6210,6210,6210,6210,4
|
|
20241024,125100,985459100,6210,6210,6210,6210,0
|
|
20241024,125000,985459100,6210,6210,6210,6200,889
|
|
20241024,124900,979944790,6210,6200,6210,6200,38
|
|
20241024,124800,979709180,6200,6210,6210,6200,432
|
|
20241024,124700,977030510,6210,6210,6210,6200,290
|
|
20241024,124600,975232340,6210,6210,6210,6210,304
|
|
20241024,124500,973344500,6210,6210,6210,6210,6
|
|
20241024,124400,973307240,6210,6210,6210,6200,45
|
|
20241024,124300,973027830,6210,6210,6210,6210,1003
|
|
20241024,124200,966799200,6210,6210,6210,6210,5
|
|
20241024,124100,966768150,6210,6210,6210,6210,61
|
|
20241024,124000,966389340,6210,6210,6210,6210,6
|
|
20241024,123900,966352080,6210,6210,6210,6210,200
|
|
20241024,123800,965110080,6210,6210,6210,6210,5
|
|
20241024,123700,965079030,6210,6210,6210,6210,0
|
|
20241024,123600,965079030,6210,6210,6210,6210,0
|
|
20241024,123500,965079030,6210,6220,6220,6210,796
|
|
20241024,123400,960135850,6210,6210,6210,6210,0
|
|
20241024,123300,960135850,6210,6220,6220,6210,491
|
|
20241024,123200,957086720,6210,6220,6220,6210,121
|
|
20241024,123100,956335300,6210,6210,6210,6210,10
|
|
20241024,123000,956273200,6210,6220,6220,6210,114
|
|
20241024,122900,955565100,6220,6220,6220,6220,9
|
|
20241024,122800,955509120,6210,6220,6220,6210,320
|
|
20241024,122700,953521720,6220,6220,6220,6220,26
|
|
20241024,122600,953360000,6220,6210,6220,6210,120
|
|
20241024,122500,952614780,6210,6220,6220,6210,39
|
|
20241024,122400,952372500,6220,6220,6220,6220,1
|
|
20241024,122300,952366280,6210,6230,6230,6210,109
|
|
20241024,122200,951688350,6210,6230,6230,6210,33
|
|
20241024,122100,951483310,6230,6230,6230,6230,2
|
|
20241024,122000,951470850,6230,6230,6230,6230,0
|
|
20241024,121900,951470850,6230,6230,6230,6230,0
|
|
20241024,121800,951470850,6230,6230,6230,6230,510
|
|
20241024,121700,948293550,6230,6230,6230,6230,0
|
|
20241024,121600,948293550,6230,6230,6230,6230,0
|
|
20241024,121500,948293550,6230,6220,6230,6210,2704
|
|
20241024,121400,931476010,6220,6210,6220,6210,58
|
|
20241024,121300,931115770,6220,6210,6220,6210,66
|
|
20241024,121200,930705270,6210,6220,6220,6210,31
|
|
20241024,121100,930512750,6210,6210,6210,6210,0
|
|
20241024,121000,930512750,6210,6220,6220,6210,74
|
|
20241024,120900,930053200,6200,6200,6200,6200,0
|
|
20241024,120800,930053200,6200,6200,6200,6190,1929
|
|
20241024,120700,918099740,6200,6210,6210,6200,688
|
|
20241024,120600,913833130,6220,6220,6220,6220,2
|
|
20241024,120500,913820690,6200,6200,6200,6200,151
|
|
20241024,120400,912884490,6200,6210,6210,6200,1482
|
|
20241024,120300,903696010,6200,6210,6210,6200,7387
|
|
20241024,120200,857896600,6210,6210,6210,6210,22
|
|
20241024,120100,857759980,6210,6210,6210,6210,60
|
|
20241024,120000,857387380,6210,6210,6210,6210,510
|
|
20241024,115900,854220280,6210,6210,6210,6210,14
|
|
20241024,115800,854133340,6210,6220,6220,6210,70
|
|
20241024,115700,853698440,6220,6220,6220,6220,25
|
|
20241024,115600,853542940,6220,6220,6220,6220,0
|
|
20241024,115500,853542940,6220,6220,6220,6200,2067
|
|
20241024,115400,840709050,6220,6230,6230,6220,23
|
|
20241024,115300,840565980,6230,6230,6230,6230,1
|
|
20241024,115200,840559750,6220,6230,6230,6220,147
|
|
20241024,115100,839644410,6230,6230,6230,6230,0
|
|
20241024,115000,839644410,6230,6230,6230,6230,50
|
|
20241024,114900,839332910,6230,6230,6230,6230,1
|
|
20241024,114800,839326680,6220,6220,6220,6220,172
|
|
20241024,114700,838256840,6220,6220,6220,6220,21
|
|
20241024,114600,838126220,6220,6220,6220,6220,14
|
|
20241024,114500,838039140,6220,6220,6220,6220,45
|
|
20241024,114400,837759240,6220,6220,6220,6220,0
|
|
20241024,114300,837759240,6220,6220,6220,6220,312
|
|
20241024,114200,835818600,6220,6220,6220,6220,1
|
|
20241024,114100,835812380,6220,6220,6220,6220,0
|
|
20241024,114000,835812380,6220,6220,6220,6220,0
|
|
20241024,113900,835812380,6220,6220,6220,6220,1
|
|
20241024,113800,835806160,6230,6220,6230,6210,561
|
|
20241024,113700,832317330,6220,6220,6220,6210,1287
|
|
20241024,113600,824314850,6220,6220,6220,6220,1
|
|
20241024,113500,824308630,6210,6210,6210,6210,875
|
|
20241024,113400,818874880,6210,6210,6210,6210,10
|
|
20241024,113300,818812780,6190,6190,6190,6190,0
|
|
20241024,113200,818812780,6190,6200,6200,6190,1087
|
|
20241024,113100,812074360,6210,6210,6210,6210,0
|
|
20241024,113000,812074360,6210,6210,6210,6210,10
|
|
20241024,112900,812012260,6210,6210,6210,6200,202
|
|
20241024,112800,810758840,6200,6200,6200,6200,0
|
|
20241024,112700,810758840,6200,6210,6210,6200,166
|
|
20241024,112600,809728640,6210,6210,6210,6200,927
|
|
20241024,112500,803976810,6210,6210,6210,6200,678
|
|
20241024,112400,799770040,6210,6210,6210,6210,123
|
|
20241024,112300,799006210,6210,6200,6210,6200,293
|
|
20241024,112200,797189510,6210,6210,6210,6210,12
|
|
20241024,112100,797114990,6210,6200,6210,6200,6
|
|
20241024,112000,797077740,6210,6220,6220,6210,12
|
|
20241024,111900,797003210,6210,6230,6230,6210,11
|
|
20241024,111800,796934880,6200,6220,6220,6200,1135
|
|
20241024,111700,789877880,6220,6210,6220,6210,120
|
|
20241024,111600,789132670,6220,6210,6220,6210,525
|
|
20241024,111500,785872410,6210,6210,6210,6210,9
|
|
20241024,111400,785816520,6230,6230,6230,6230,0
|
|
20241024,111300,785816520,6230,6200,6230,6200,1001
|
|
20241024,111200,779592850,6200,6210,6210,6200,1223
|
|
20241024,111100,771998550,6210,6210,6210,6210,1750
|
|
20241024,111000,761131050,6210,6210,6210,6210,0
|
|
20241024,110900,761131050,6210,6210,6210,6210,6
|
|
20241024,110800,761093790,6210,6210,6210,6210,38
|
|
20241024,110700,760857810,6200,6210,6210,6200,304
|
|
20241024,110600,758971750,6210,6210,6210,6200,4633
|
|
20241024,110500,730208390,6220,6220,6220,6220,0
|
|
20241024,110400,730208390,6220,6220,6220,6210,257
|
|
20241024,110300,728612400,6210,6210,6210,6210,466
|
|
20241024,110200,725718540,6230,6230,6230,6210,1642
|
|
20241024,110100,715508310,6230,6230,6230,6230,1
|
|
20241024,110000,715502080,6220,6230,6230,6220,252
|
|
20241024,105900,713934330,6230,6230,6230,6230,58
|
|
20241024,105800,713572990,6230,6240,6240,6230,201
|
|
20241024,105700,712320750,6230,6230,6230,6230,84
|
|
20241024,105600,711797430,6230,6230,6230,6230,31
|
|
20241024,105500,711604300,6230,6240,6240,6230,7
|
|
20241024,105400,711560670,6240,6240,6240,6240,15
|
|
20241024,105300,711467070,6220,6220,6220,6220,0
|
|
20241024,105200,711467070,6220,6220,6220,6220,17
|
|
20241024,105100,711361330,6220,6220,6220,6220,0
|
|
20241024,105000,711361330,6220,6220,6220,6220,5
|
|
20241024,104900,711330230,6220,6220,6220,6220,0
|
|
20241024,104800,711330230,6220,6220,6220,6220,0
|
|
20241024,104700,711330230,6220,6220,6220,6220,0
|
|
20241024,104600,711330230,6220,6220,6220,6220,0
|
|
20241024,104500,711330230,6220,6230,6230,6220,327
|
|
20241024,104400,709295490,6230,6230,6230,6230,247
|
|
20241024,104300,707756680,6210,6210,6210,6210,0
|
|
20241024,104200,707756680,6210,6230,6250,6210,6161
|
|
20241024,104100,669369410,6240,6250,6250,6240,1142
|
|
20241024,104000,662243320,6240,6240,6240,6240,1
|
|
20241024,103900,662237080,6240,6240,6240,6240,99
|
|
20241024,103800,661619320,6240,6240,6240,6240,9
|
|
20241024,103700,661563160,6230,6230,6230,6230,0
|
|
20241024,103600,661563160,6230,6230,6230,6230,50
|
|
20241024,103500,661251660,6230,6250,6260,6230,293
|
|
20241024,103400,659424170,6260,6260,6260,6260,0
|
|
20241024,103300,659424170,6260,6240,6260,6240,2772
|
|
20241024,103200,642114430,6240,6240,6240,6240,21
|
|
20241024,103100,641983390,6240,6240,6240,6240,14
|
|
20241024,103000,641896030,6240,6230,6240,6230,76
|
|
20241024,102900,641422540,6230,6230,6230,6230,125
|
|
20241024,102800,640643790,6230,6230,6230,6230,106
|
|
20241024,102700,639983410,6220,6220,6220,6220,80
|
|
20241024,102600,639485810,6220,6220,6220,6220,0
|
|
20241024,102500,639485810,6220,6230,6230,6220,224
|
|
20241024,102400,638092130,6230,6230,6230,6230,1432
|
|
20241024,102300,629170770,6220,6220,6220,6220,20
|
|
20241024,102200,629046370,6230,6210,6240,6210,209
|
|
20241024,102100,627745200,6240,6210,6240,6210,6170
|
|
20241024,102000,589281920,6200,6200,6200,6200,197
|
|
20241024,101900,588060520,6200,6220,6220,6200,2030
|
|
20241024,101800,575462950,6220,6220,6220,6220,225
|
|
20241024,101700,574063450,6220,6230,6230,6210,61
|
|
20241024,101600,573683630,6210,6210,6210,6210,1
|
|
20241024,101500,573677420,6240,6240,6240,6240,0
|
|
20241024,101400,573677420,6240,6210,6240,6210,5384
|
|
20241024,101300,540189270,6220,6220,6220,6210,1989
|
|
20241024,101200,527827690,6220,6230,6230,6220,1348
|
|
20241024,101100,519443120,6230,6230,6230,6230,0
|
|
20241024,101000,519443120,6230,6230,6230,6230,16
|
|
20241024,100900,519343440,6240,6240,6240,6240,1
|
|
20241024,100800,519337200,6220,6230,6230,6220,389
|
|
20241024,100700,516917470,6230,6240,6240,6230,118
|
|
20241024,100600,516182280,6240,6240,6240,6240,22
|
|
20241024,100500,516045000,6240,6240,6240,6230,4463
|
|
20241024,100400,488203470,6240,6240,6240,6240,15
|
|
20241024,100300,488109870,6240,6240,6240,6240,90
|
|
20241024,100200,487548270,6240,6240,6250,6230,94
|
|
20241024,100100,486962400,6240,6230,6240,6230,372
|
|
20241024,100000,484644830,6230,6240,6240,6230,1173
|
|
20241024,095900,477326250,6250,6250,6250,6250,11
|
|
20241024,095800,477257500,6240,6240,6240,6240,583
|
|
20241024,095700,473619580,6240,6240,6240,6240,42
|
|
20241024,095600,473357500,6230,6240,6240,6230,79
|
|
20241024,095500,472865070,6240,6240,6240,6240,1081
|
|
20241024,095400,466119630,6240,6240,6240,6240,36
|
|
20241024,095300,465894990,6240,6240,6240,6240,11
|
|
20241024,095200,465826350,6230,6230,6230,6230,1000
|
|
20241024,095100,459596350,6230,6230,6230,6220,114
|
|
20241024,095000,458887250,6240,6240,6250,6240,2008
|
|
20241024,094900,446357320,6220,6240,6240,6220,50
|
|
20241024,094800,446046010,6240,6240,6240,6240,0
|
|
20241024,094700,446046010,6240,6230,6240,6230,5
|
|
20241024,094600,446014840,6240,6230,6240,6220,13
|
|
20241024,094500,445933890,6230,6210,6230,6210,344
|
|
20241024,094400,443797590,6210,6230,6230,6210,493
|
|
20241024,094300,440735780,6240,6230,6240,6230,405
|
|
20241024,094200,438211450,6230,6230,6230,6230,1
|
|
20241024,094100,438205220,6230,6220,6230,6200,669
|
|
20241024,094000,434041970,6220,6210,6220,6210,1249
|
|
20241024,093900,426285530,6190,6200,6210,6190,2888
|
|
20241024,093800,408360950,6220,6210,6220,6210,10
|
|
20241024,093700,408298830,6220,6220,6220,6220,2
|
|
20241024,093600,408286390,6210,6200,6230,6200,1097
|
|
20241024,093500,401484940,6200,6200,6200,6190,301
|
|
20241024,093400,399621730,6170,6200,6200,6170,4352
|
|
20241024,093300,372749280,6200,6200,6200,6180,4513
|
|
20241024,093200,344840350,6200,6190,6200,6190,401
|
|
20241024,093100,342358140,6190,6180,6190,6180,139
|
|
20241024,093000,341497770,6180,6200,6200,6170,5096
|
|
20241024,092900,310026960,6180,6190,6200,6180,566
|
|
20241024,092800,306525350,6200,6210,6220,6190,4169
|
|
20241024,092700,280663970,6220,6200,6220,6200,233
|
|
20241024,092600,279215110,6200,6200,6200,6200,3
|
|
20241024,092500,279196510,6230,6230,6230,6230,1
|
|
20241024,092400,279190280,6200,6210,6210,6190,9538
|
|
20241024,092300,220075760,6210,6210,6220,6210,85
|
|
20241024,092200,219547850,6210,6230,6230,6200,377
|
|
20241024,092100,217207140,6230,6220,6230,6220,2
|
|
20241024,092000,217194690,6220,6240,6240,6210,16
|
|
20241024,091900,217095200,6220,6200,6220,6190,472
|
|
20241024,091800,214164830,6220,6210,6220,6200,2879
|
|
20241024,091700,196314320,6210,6210,6210,6210,400
|
|
20241024,091600,193830320,6210,6220,6220,6210,2491
|
|
20241024,091500,178361200,6220,6240,6240,6220,1209
|
|
20241024,091400,170838300,6240,6220,6240,6220,1227
|
|
20241024,091300,163206030,6230,6220,6240,6220,545
|
|
20241024,091200,159816080,6240,6240,6240,6230,429
|
|
20241024,091100,157143190,6240,6250,6250,6230,305
|
|
20241024,091000,155239940,6250,6230,6250,6230,2115
|
|
20241024,090900,142061070,6250,6240,6250,6230,2223
|
|
20241024,090800,128195580,6250,6240,6250,6240,270
|
|
20241024,090700,126510750,6250,6260,6260,6240,272
|
|
20241024,090600,124811950,6260,6250,6260,6250,1392
|
|
20241024,090500,116111940,6260,6260,6260,6260,113
|
|
20241024,090400,115404560,6270,6300,6300,6260,529
|
|
20241024,090300,112087390,6300,6300,6300,6300,1
|
|
20241024,090200,112081090,6300,6260,6300,6260,554
|
|
20241024,090100,108612890,6250,6280,6300,6250,10488
|
|
20241024,090000,42811190,6280,6320,6320,6270,6020
|