608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190500,1000473570,3170,3170,3170,3170,1866
|
|
20241024,190400,1000473570,3170,3170,3170,3170,0
|
|
20241024,190300,1000473570,3170,3170,3170,3170,0
|
|
20241024,190200,1000473570,3170,3170,3170,3170,0
|
|
20241024,190100,1000473570,3170,3170,3170,3170,0
|
|
20241024,190000,1000473570,3170,3170,3170,3170,0
|
|
20241024,185900,1000473570,3170,3170,3170,3170,0
|
|
20241024,185800,1000473570,3170,3170,3170,3170,0
|
|
20241024,185700,1000473570,3170,3170,3170,3170,0
|
|
20241024,185600,1000473570,3170,3170,3170,3170,0
|
|
20241024,185500,1000473570,3170,3170,3170,3170,0
|
|
20241024,185400,1000473570,3170,3170,3170,3170,0
|
|
20241024,185300,1000473570,3170,3170,3170,3170,0
|
|
20241024,185200,1000473570,3170,3170,3170,3170,0
|
|
20241024,185100,1000473570,3170,3170,3170,3170,0
|
|
20241024,185000,1000473570,3170,3170,3170,3170,0
|
|
20241024,184900,1000473570,3170,3170,3170,3170,0
|
|
20241024,184800,1000473570,3170,3170,3170,3170,0
|
|
20241024,184700,1000473570,3170,3170,3170,3170,0
|
|
20241024,184600,1000473570,3170,3170,3170,3170,0
|
|
20241024,184500,1000473570,3170,3170,3170,3170,0
|
|
20241024,184400,1000473570,3170,3170,3170,3170,0
|
|
20241024,184300,1000473570,3170,3170,3170,3170,0
|
|
20241024,184200,1000473570,3170,3170,3170,3170,0
|
|
20241024,184100,1000473570,3170,3170,3170,3170,0
|
|
20241024,184000,1000473570,3170,3170,3170,3170,0
|
|
20241024,183900,1000473570,3170,3170,3170,3170,0
|
|
20241024,183800,1000473570,3170,3170,3170,3170,0
|
|
20241024,183700,1000473570,3170,3170,3170,3170,0
|
|
20241024,183600,1000473570,3170,3170,3170,3170,0
|
|
20241024,183500,1000473570,3170,3170,3170,3170,1866
|
|
20241024,183400,1000473570,3170,3170,3170,3170,0
|
|
20241024,183300,1000473570,3170,3170,3170,3170,0
|
|
20241024,183200,1000473570,3170,3170,3170,3170,0
|
|
20241024,183100,1000473570,3170,3170,3170,3170,0
|
|
20241024,183000,1000473570,3170,3170,3170,3170,0
|
|
20241024,182900,1000473570,3170,3170,3170,3170,0
|
|
20241024,182800,1000473570,3170,3170,3170,3170,0
|
|
20241024,182700,1000473570,3170,3170,3170,3170,0
|
|
20241024,182600,1000473570,3170,3170,3170,3170,0
|
|
20241024,182500,1000473570,3170,3170,3170,3170,0
|
|
20241024,182400,1000473570,3170,3170,3170,3170,0
|
|
20241024,182300,1000473570,3170,3170,3170,3170,0
|
|
20241024,182200,1000473570,3170,3170,3170,3170,0
|
|
20241024,182100,1000473570,3170,3170,3170,3170,0
|
|
20241024,182000,1000473570,3170,3170,3170,3170,0
|
|
20241024,181900,1000473570,3170,3170,3170,3170,0
|
|
20241024,181800,1000473570,3170,3170,3170,3170,0
|
|
20241024,181700,1000473570,3170,3170,3170,3170,0
|
|
20241024,181600,1000473570,3170,3170,3170,3170,0
|
|
20241024,181500,1000473570,3170,3170,3170,3170,0
|
|
20241024,181400,1000473570,3170,3170,3170,3170,0
|
|
20241024,181300,1000473570,3170,3170,3170,3170,0
|
|
20241024,181200,1000473570,3170,3170,3170,3170,0
|
|
20241024,181100,1000473570,3170,3170,3170,3170,0
|
|
20241024,181000,1000473570,3170,3170,3170,3170,0
|
|
20241024,180900,1000473570,3170,3170,3170,3170,0
|
|
20241024,180800,1000473570,3170,3170,3170,3170,0
|
|
20241024,180700,1000473570,3170,3170,3170,3170,0
|
|
20241024,180600,1000473570,3170,3170,3170,3170,0
|
|
20241024,180500,1000473570,3170,3170,3170,3170,1866
|
|
20241024,180400,1000473570,3170,3170,3170,3170,0
|
|
20241024,180300,1000473570,3170,3170,3170,3170,0
|
|
20241024,180200,1000473570,3170,3170,3170,3170,0
|
|
20241024,180100,1000473570,3170,3170,3170,3170,0
|
|
20241024,180000,1000473570,3170,3170,3170,3170,0
|
|
20241024,175900,1000473570,3170,3170,3170,3170,0
|
|
20241024,175800,1000473570,3170,3170,3170,3170,0
|
|
20241024,175700,1000473570,3170,3170,3170,3170,0
|
|
20241024,175600,1000473570,3170,3170,3170,3170,0
|
|
20241024,175500,1000473570,3170,3170,3170,3170,0
|
|
20241024,175400,1000473570,3170,3170,3170,3170,0
|
|
20241024,175300,1000473570,3170,3170,3170,3170,0
|
|
20241024,175200,1000473570,3170,3170,3170,3170,0
|
|
20241024,175100,1000473570,3170,3170,3170,3170,0
|
|
20241024,175000,1000473570,3170,3170,3170,3170,0
|
|
20241024,174900,1000473570,3170,3170,3170,3170,0
|
|
20241024,174800,1000473570,3170,3170,3170,3170,0
|
|
20241024,174700,1000473570,3170,3170,3170,3170,0
|
|
20241024,174600,1000473570,3170,3170,3170,3170,0
|
|
20241024,174500,1000473570,3170,3170,3170,3170,0
|
|
20241024,174400,1000473570,3170,3170,3170,3170,0
|
|
20241024,174300,1000473570,3170,3170,3170,3170,0
|
|
20241024,174200,1000473570,3170,3170,3170,3170,0
|
|
20241024,174100,1000473570,3170,3170,3170,3170,0
|
|
20241024,174000,1000473570,3170,3170,3170,3170,0
|
|
20241024,173900,1000473570,3170,3170,3170,3170,0
|
|
20241024,173800,1000473570,3170,3170,3170,3170,0
|
|
20241024,173700,1000473570,3170,3170,3170,3170,0
|
|
20241024,173600,1000473570,3170,3170,3170,3170,0
|
|
20241024,173500,1000473570,3170,3170,3170,3170,1866
|
|
20241024,173400,1000473570,3170,3170,3170,3170,0
|
|
20241024,173300,1000473570,3170,3170,3170,3170,0
|
|
20241024,173200,1000473570,3170,3170,3170,3170,0
|
|
20241024,173100,1000473570,3170,3170,3170,3170,0
|
|
20241024,173000,1000473570,3170,3170,3170,3170,0
|
|
20241024,172900,1000473570,3170,3170,3170,3170,0
|
|
20241024,172800,1000473570,3170,3170,3170,3170,0
|
|
20241024,172700,1000473570,3170,3170,3170,3170,0
|
|
20241024,172600,1000473570,3170,3170,3170,3170,0
|
|
20241024,172500,1000473570,3170,3170,3170,3170,0
|
|
20241024,172400,1000473570,3170,3170,3170,3170,0
|
|
20241024,172300,1000473570,3170,3170,3170,3170,0
|
|
20241024,172200,1000473570,3170,3170,3170,3170,0
|
|
20241024,172100,1000473570,3170,3170,3170,3170,0
|
|
20241024,172000,1000473570,3170,3170,3170,3170,0
|
|
20241024,171900,1000473570,3170,3170,3170,3170,0
|
|
20241024,171800,1000473570,3170,3170,3170,3170,0
|
|
20241024,171700,1000473570,3170,3170,3170,3170,0
|
|
20241024,171600,1000473570,3170,3170,3170,3170,0
|
|
20241024,171500,1000473570,3170,3170,3170,3170,0
|
|
20241024,171400,1000473570,3170,3170,3170,3170,0
|
|
20241024,171300,1000473570,3170,3170,3170,3170,0
|
|
20241024,171200,1000473570,3170,3170,3170,3170,0
|
|
20241024,171100,1000473570,3170,3170,3170,3170,0
|
|
20241024,171000,1000473570,3170,3170,3170,3170,0
|
|
20241024,170900,1000473570,3170,3170,3170,3170,0
|
|
20241024,170800,1000473570,3170,3170,3170,3170,0
|
|
20241024,170700,1000473570,3170,3170,3170,3170,0
|
|
20241024,170600,1000473570,3170,3170,3170,3170,0
|
|
20241024,170500,1000473570,3170,3170,3170,3170,1866
|
|
20241024,170400,1000473570,3170,3170,3170,3170,0
|
|
20241024,170300,1000473570,3170,3170,3170,3170,0
|
|
20241024,170200,1000473570,3170,3170,3170,3170,0
|
|
20241024,170100,1000473570,3170,3170,3170,3170,0
|
|
20241024,170000,1000473570,3170,3170,3170,3170,0
|
|
20241024,165900,1000473570,3170,3170,3170,3170,0
|
|
20241024,165800,1000473570,3170,3170,3170,3170,0
|
|
20241024,165700,1000473570,3170,3170,3170,3170,0
|
|
20241024,165600,1000473570,3170,3170,3170,3170,0
|
|
20241024,165500,1000473570,3170,3170,3170,3170,0
|
|
20241024,165400,1000473570,3170,3170,3170,3170,0
|
|
20241024,165300,1000473570,3170,3170,3170,3170,0
|
|
20241024,165200,1000473570,3170,3170,3170,3170,0
|
|
20241024,165100,1000473570,3170,3170,3170,3170,0
|
|
20241024,165000,1000473570,3170,3170,3170,3170,0
|
|
20241024,164900,1000473570,3170,3170,3170,3170,0
|
|
20241024,164800,1000473570,3170,3170,3170,3170,0
|
|
20241024,164700,1000473570,3170,3170,3170,3170,0
|
|
20241024,164600,1000473570,3170,3170,3170,3170,0
|
|
20241024,164500,1000473570,3170,3170,3170,3170,0
|
|
20241024,164400,1000473570,3170,3170,3170,3170,0
|
|
20241024,164300,1000473570,3170,3170,3170,3170,0
|
|
20241024,164200,1000473570,3170,3170,3170,3170,0
|
|
20241024,164100,1000473570,3170,3170,3170,3170,0
|
|
20241024,164000,1000473570,3170,3170,3170,3170,0
|
|
20241024,163900,1000473570,3170,3170,3170,3170,0
|
|
20241024,163800,1000473570,3170,3170,3170,3170,0
|
|
20241024,163700,1000473570,3170,3170,3170,3170,0
|
|
20241024,163600,1000473570,3170,3170,3170,3170,0
|
|
20241024,163500,1000473570,3170,3170,3170,3170,1866
|
|
20241024,163400,1000473570,3170,3170,3170,3170,0
|
|
20241024,163300,1000473570,3170,3170,3170,3170,0
|
|
20241024,163200,1000473570,3170,3170,3170,3170,0
|
|
20241024,163100,1000473570,3170,3170,3170,3170,0
|
|
20241024,163000,1000473570,3170,3170,3170,3170,0
|
|
20241024,162900,1000473570,3170,3170,3170,3170,0
|
|
20241024,162800,1000473570,3170,3170,3170,3170,0
|
|
20241024,162700,1000473570,3170,3170,3170,3170,0
|
|
20241024,162600,1000473570,3170,3170,3170,3170,0
|
|
20241024,162500,1000473570,3170,3170,3170,3170,0
|
|
20241024,162400,1000473570,3170,3170,3170,3170,0
|
|
20241024,162300,1000473570,3170,3170,3170,3170,0
|
|
20241024,162200,1000473570,3170,3170,3170,3170,0
|
|
20241024,162100,1000473570,3170,3170,3170,3170,0
|
|
20241024,162000,1000473570,3170,3170,3170,3170,0
|
|
20241024,161900,1000473570,3170,3170,3170,3170,0
|
|
20241024,161800,1000473570,3170,3170,3170,3170,0
|
|
20241024,161700,1000473570,3170,3170,3170,3170,0
|
|
20241024,161600,1000473570,3170,3170,3170,3170,0
|
|
20241024,161500,1000473570,3170,3170,3170,3170,0
|
|
20241024,161400,1000473570,3170,3170,3170,3170,0
|
|
20241024,161300,1000473570,3170,3170,3170,3170,0
|
|
20241024,161200,1000473570,3170,3170,3170,3170,0
|
|
20241024,161100,1000473570,3170,3170,3170,3170,0
|
|
20241024,161000,1000473570,3170,3170,3170,3170,0
|
|
20241024,160900,1000473570,3170,3170,3170,3170,0
|
|
20241024,160800,1000473570,3170,3170,3170,3170,0
|
|
20241024,160700,1000473570,3170,3170,3170,3170,0
|
|
20241024,160600,1000473570,3170,3170,3170,3170,0
|
|
20241024,160500,1000473570,3170,3170,3170,3170,1866
|
|
20241024,160400,1000473570,3170,3170,3170,3170,0
|
|
20241024,160300,1000473570,3170,3170,3170,3170,0
|
|
20241024,160200,1000473570,3170,3170,3170,3170,0
|
|
20241024,160100,1000473570,3170,3170,3170,3170,0
|
|
20241024,160000,1000473570,3170,3170,3170,3170,0
|
|
20241024,155900,1000473570,3170,3170,3170,3170,0
|
|
20241024,155800,1000473570,3170,3170,3170,3170,0
|
|
20241024,155700,1000473570,3170,3170,3170,3170,0
|
|
20241024,155600,1000473570,3170,3170,3170,3170,0
|
|
20241024,155500,1000473570,3170,3170,3170,3170,0
|
|
20241024,155400,1000473570,3170,3170,3170,3170,0
|
|
20241024,155300,1000473570,3170,3170,3170,3170,0
|
|
20241024,155200,1000473570,3170,3170,3170,3170,0
|
|
20241024,155100,1000473570,3170,3170,3170,3170,0
|
|
20241024,155000,1000473570,3170,3170,3170,3170,0
|
|
20241024,154900,1000473570,3170,3170,3170,3170,0
|
|
20241024,154800,1000473570,3170,3170,3170,3170,0
|
|
20241024,154700,1000473570,3170,3170,3170,3170,0
|
|
20241024,154600,1000473570,3170,3170,3170,3170,0
|
|
20241024,154500,1000473570,3170,3170,3170,3170,0
|
|
20241024,154400,1000473570,3170,3170,3170,3170,0
|
|
20241024,154300,1000473570,3170,3170,3170,3170,0
|
|
20241024,154200,1000473570,3170,3170,3170,3170,0
|
|
20241024,154100,1000473570,3170,3170,3170,3170,0
|
|
20241024,154000,1000473570,3170,3170,3170,3170,0
|
|
20241024,153900,1000473570,3170,3170,3170,3170,0
|
|
20241024,153800,1000473570,3170,3170,3170,3170,0
|
|
20241024,153700,1000473570,3170,3170,3170,3170,0
|
|
20241024,153600,1000473570,3170,3170,3170,3170,0
|
|
20241024,153500,1000473570,3170,3170,3170,3170,1866
|
|
20241024,153400,1000473570,3170,3170,3170,3170,0
|
|
20241024,153300,1000473570,3170,3170,3170,3170,0
|
|
20241024,153200,1000473570,3170,3170,3170,3170,0
|
|
20241024,153100,1000473570,3170,3170,3170,3170,0
|
|
20241024,153000,1000473570,3170,3170,3170,3170,1866
|
|
20241024,152900,994558350,3150,3150,3150,3150,0
|
|
20241024,152800,994558350,3150,3150,3150,3150,0
|
|
20241024,152700,994558350,3150,3150,3150,3150,0
|
|
20241024,152600,994558350,3150,3150,3150,3150,0
|
|
20241024,152500,994558350,3150,3150,3150,3150,0
|
|
20241024,152400,994558350,3150,3150,3150,3150,0
|
|
20241024,152300,994558350,3150,3150,3150,3150,0
|
|
20241024,152200,994558350,3150,3150,3150,3150,0
|
|
20241024,152100,994558350,3150,3150,3150,3150,0
|
|
20241024,152000,994558350,3150,3150,3150,3150,0
|
|
20241024,151900,994558350,3150,3140,3170,3140,585
|
|
20241024,151800,992716320,3145,3130,3145,3130,256
|
|
20241024,151700,991915005,3140,3130,3140,3130,76
|
|
20241024,151600,991677115,3130,3145,3145,3130,2067
|
|
20241024,151500,985200930,3145,3145,3145,3145,50
|
|
20241024,151400,985043680,3145,3145,3145,3145,80
|
|
20241024,151300,984792080,3150,3150,3150,3150,0
|
|
20241024,151200,984792080,3150,3150,3150,3150,39
|
|
20241024,151100,984669230,3150,3150,3150,3150,160
|
|
20241024,151000,984165230,3150,3150,3150,3150,180
|
|
20241024,150900,983598230,3150,3150,3150,3150,60
|
|
20241024,150800,983409230,3155,3150,3155,3150,1430
|
|
20241024,150700,978897985,3155,3150,3155,3150,158
|
|
20241024,150600,978400190,3140,3140,3140,3140,0
|
|
20241024,150500,978400190,3140,3125,3140,3125,1042
|
|
20241024,150400,975130740,3125,3125,3125,3125,500
|
|
20241024,150300,973568240,3125,3125,3125,3125,0
|
|
20241024,150200,973568240,3125,3125,3125,3125,36
|
|
20241024,150100,973455740,3105,3105,3105,3105,1
|
|
20241024,150000,973452635,3105,3110,3110,3105,330
|
|
20241024,145900,972426840,3135,3135,3135,3135,15
|
|
20241024,145800,972379815,3135,3135,3135,3105,57
|
|
20241024,145700,972201270,3105,3105,3105,3105,2
|
|
20241024,145600,972195060,3105,3105,3105,3105,30
|
|
20241024,145500,972101910,3105,3105,3105,3105,0
|
|
20241024,145400,972101910,3105,3105,3105,3105,4028
|
|
20241024,145300,959594970,3105,3105,3105,3105,1200
|
|
20241024,145200,955868970,3105,3105,3105,3095,1619
|
|
20241024,145100,950848780,3105,3105,3105,3105,1
|
|
20241024,145000,950845675,3105,3100,3105,3100,46
|
|
20241024,144900,950703055,3095,3105,3105,3095,559
|
|
20241024,144800,948972640,3105,3110,3110,3105,8804
|
|
20241024,144700,921635790,3140,3140,3140,3140,0
|
|
20241024,144600,921635790,3140,3100,3140,3100,1239
|
|
20241024,144500,917771865,3100,3115,3115,3090,1659
|
|
20241024,144400,912628075,3105,3140,3145,3100,15078
|
|
20241024,144300,865693785,3140,3140,3140,3140,0
|
|
20241024,144200,865693785,3140,3140,3140,3140,0
|
|
20241024,144100,865693785,3140,3145,3145,3115,3292
|
|
20241024,144000,855404150,3145,3145,3145,3145,37
|
|
20241024,143900,855287785,3145,3145,3145,3145,0
|
|
20241024,143800,855287785,3145,3145,3145,3145,18
|
|
20241024,143700,855231175,3145,3145,3145,3145,0
|
|
20241024,143600,855231175,3145,3145,3145,3145,100
|
|
20241024,143500,854916675,3145,3145,3145,3145,47
|
|
20241024,143400,854768860,3145,3145,3145,3145,100
|
|
20241024,143300,854454360,3135,3135,3135,3135,0
|
|
20241024,143200,854454360,3135,3165,3165,3135,128
|
|
20241024,143100,854049745,3165,3165,3165,3165,0
|
|
20241024,143000,854049745,3165,3175,3175,3165,6
|
|
20241024,142900,854030735,3165,3170,3170,3165,365
|
|
20241024,142800,852875485,3165,3165,3165,3165,0
|
|
20241024,142700,852875485,3165,3190,3190,3130,3687
|
|
20241024,142600,841295175,3195,3195,3195,3195,0
|
|
20241024,142500,841295175,3195,3195,3195,3195,12
|
|
20241024,142400,841256835,3210,3210,3210,3210,0
|
|
20241024,142300,841256835,3210,3210,3210,3210,1
|
|
20241024,142200,841253625,3185,3185,3185,3185,1000
|
|
20241024,142100,838068625,3180,3180,3180,3180,2
|
|
20241024,142000,838062265,3220,3220,3220,3220,111
|
|
20241024,141900,837704845,3210,3210,3210,3210,1
|
|
20241024,141800,837701635,3210,3210,3210,3210,987
|
|
20241024,141700,834533365,3230,3230,3230,3230,7
|
|
20241024,141600,834510755,3230,3210,3230,3210,1426
|
|
20241024,141500,829931590,3200,3200,3200,3200,63
|
|
20241024,141400,829729990,3195,3195,3195,3195,1
|
|
20241024,141300,829726795,3195,3170,3195,3170,211
|
|
20241024,141200,829056240,3170,3170,3170,3170,167
|
|
20241024,141100,828526850,3165,3165,3165,3165,24
|
|
20241024,141000,828450890,3170,3170,3170,3170,0
|
|
20241024,140900,828450890,3170,3170,3170,3170,98
|
|
20241024,140800,828140230,3170,3170,3170,3170,1
|
|
20241024,140700,828137060,3170,3170,3170,3170,0
|
|
20241024,140600,828137060,3170,3170,3170,3170,1
|
|
20241024,140500,828133890,3160,3160,3160,3160,5
|
|
20241024,140400,828118090,3160,3160,3160,3160,6
|
|
20241024,140300,828099130,3160,3160,3160,3160,0
|
|
20241024,140200,828099130,3160,3160,3160,3160,265
|
|
20241024,140100,827261730,3160,3160,3160,3160,0
|
|
20241024,140000,827261730,3160,3160,3160,3160,0
|
|
20241024,135900,827261730,3160,3160,3160,3160,196
|
|
20241024,135800,826642370,3180,3180,3180,3180,0
|
|
20241024,135700,826642370,3180,3180,3180,3180,0
|
|
20241024,135600,826642370,3180,3180,3180,3180,224
|
|
20241024,135500,825930050,3180,3180,3180,3180,100
|
|
20241024,135400,825612050,3175,3175,3175,3175,0
|
|
20241024,135300,825612050,3175,3180,3180,3175,200
|
|
20241024,135200,824976550,3175,3175,3175,3175,0
|
|
20241024,135100,824976550,3175,3175,3175,3175,37
|
|
20241024,135000,824859075,3175,3175,3175,3175,0
|
|
20241024,134900,824859075,3175,3175,3175,3175,1
|
|
20241024,134800,824855900,3175,3175,3175,3175,2
|
|
20241024,134700,824849550,3180,3195,3195,3180,400
|
|
20241024,134600,823576050,3220,3220,3220,3220,100
|
|
20241024,134500,823254050,3230,3235,3235,3230,86
|
|
20241024,134400,822975925,3215,3210,3215,3210,100
|
|
20241024,134300,822654825,3215,3180,3215,3180,47
|
|
20241024,134200,822505300,3150,3150,3150,3150,0
|
|
20241024,134100,822505300,3150,3180,3180,3150,111
|
|
20241024,134000,822152350,3180,3155,3180,3130,554
|
|
20241024,133900,820401565,3130,3130,3130,3130,0
|
|
20241024,133800,820401565,3130,3130,3130,3130,0
|
|
20241024,133700,820401565,3130,3130,3130,3130,707
|
|
20241024,133600,818188655,3130,3130,3130,3130,12
|
|
20241024,133500,818151095,3130,3130,3130,3130,0
|
|
20241024,133400,818151095,3130,3135,3135,3090,1786
|
|
20241024,133300,812573510,3075,3080,3080,3075,171
|
|
20241024,133200,812047610,3075,3085,3085,3075,2719
|
|
20241024,133100,803667920,3075,3100,3100,3075,920
|
|
20241024,133000,800821045,3100,3110,3110,3100,3543
|
|
20241024,132900,789815775,3115,3120,3120,3115,2355
|
|
20241024,132800,782474060,3125,3125,3125,3125,1014
|
|
20241024,132700,779305310,3130,3135,3135,3130,609
|
|
20241024,132600,777398390,3135,3135,3135,3135,557
|
|
20241024,132500,775652195,3135,3135,3135,3135,0
|
|
20241024,132400,775652195,3135,3140,3140,3135,900
|
|
20241024,132300,772826345,3135,3135,3135,3135,0
|
|
20241024,132200,772826345,3135,3135,3135,3135,0
|
|
20241024,132100,772826345,3135,3145,3145,3135,74
|
|
20241024,132000,772594325,3135,3135,3135,3135,0
|
|
20241024,131900,772594325,3135,3135,3135,3135,89
|
|
20241024,131800,772315310,3135,3135,3135,3135,135
|
|
20241024,131700,771892085,3135,3135,3135,3135,2
|
|
20241024,131600,771885815,3135,3135,3135,3135,0
|
|
20241024,131500,771885815,3135,3135,3135,3135,0
|
|
20241024,131400,771885815,3135,3135,3135,3135,1064
|
|
20241024,131300,768550175,3120,3115,3120,3115,310
|
|
20241024,131200,767584475,3135,3130,3135,3115,3174
|
|
20241024,131100,757694315,3130,3130,3130,3130,105
|
|
20241024,131000,757365665,3130,3130,3130,3130,151
|
|
20241024,130900,756893035,3130,3130,3130,3130,1
|
|
20241024,130800,756889905,3135,3135,3135,3135,500
|
|
20241024,130700,755322405,3135,3135,3135,3135,32
|
|
20241024,130600,755222085,3135,3145,3145,3135,1763
|
|
20241024,130500,749687775,3150,3145,3150,3145,1092
|
|
20241024,130400,746251640,3150,3155,3155,3150,2446
|
|
20241024,130300,738542985,3155,3155,3155,3155,75
|
|
20241024,130200,738306360,3160,3160,3160,3160,128
|
|
20241024,130100,737901880,3160,3160,3160,3160,0
|
|
20241024,130000,737901880,3160,3160,3160,3160,20
|
|
20241024,125900,737838680,3160,3160,3160,3160,0
|
|
20241024,125800,737838680,3160,3160,3160,3160,254
|
|
20241024,125700,737036040,3160,3160,3160,3160,52
|
|
20241024,125600,736871720,3160,3160,3160,3160,0
|
|
20241024,125500,736871720,3160,3160,3160,3160,1273
|
|
20241024,125400,732849040,3160,3160,3160,3160,0
|
|
20241024,125300,732849040,3160,3160,3160,3160,600
|
|
20241024,125200,730953040,3160,3165,3165,3160,7195
|
|
20241024,125100,708184895,3165,3175,3175,3165,104
|
|
20241024,125000,707855455,3175,3175,3175,3175,0
|
|
20241024,124900,707855455,3175,3175,3175,3175,0
|
|
20241024,124800,707855455,3175,3175,3175,3175,0
|
|
20241024,124700,707855455,3175,3175,3175,3175,0
|
|
20241024,124600,707855455,3175,3175,3175,3175,1
|
|
20241024,124500,707852280,3170,3180,3180,3170,2265
|
|
20241024,124400,700666345,3190,3190,3190,3190,0
|
|
20241024,124300,700666345,3190,3190,3190,3185,1748
|
|
20241024,124200,695090280,3190,3180,3190,3180,952
|
|
20241024,124100,692055630,3180,3180,3180,3180,150
|
|
20241024,124000,691578630,3180,3180,3180,3180,642
|
|
20241024,123900,689537070,3175,3175,3175,3175,0
|
|
20241024,123800,689537070,3175,3175,3175,3175,0
|
|
20241024,123700,689537070,3175,3175,3175,3175,0
|
|
20241024,123600,689537070,3175,3175,3175,3175,0
|
|
20241024,123500,689537070,3175,3175,3175,3175,5000
|
|
20241024,123400,673662070,3175,3180,3180,3175,1050
|
|
20241024,123300,670326180,3190,3180,3190,3180,3008
|
|
20241024,123200,660760670,3195,3195,3195,3195,0
|
|
20241024,123100,660760670,3195,3195,3195,3195,351
|
|
20241024,123000,659639225,3195,3195,3195,3195,3000
|
|
20241024,122900,650054225,3195,3185,3195,3180,2760
|
|
20241024,122800,641270510,3200,3200,3200,3200,0
|
|
20241024,122700,641270510,3200,3200,3200,3200,0
|
|
20241024,122600,641270510,3200,3195,3200,3195,1000
|
|
20241024,122500,638073300,3195,3195,3195,3195,0
|
|
20241024,122400,638073300,3195,3195,3195,3195,2
|
|
20241024,122300,638066910,3195,3200,3200,3195,110
|
|
20241024,122200,637714960,3200,3180,3200,3180,2025
|
|
20241024,122100,631274960,3180,3180,3180,3180,142
|
|
20241024,122000,630823400,3180,3180,3180,3180,0
|
|
20241024,121900,630823400,3180,3180,3180,3180,65
|
|
20241024,121800,630616700,3180,3180,3180,3180,500
|
|
20241024,121700,629026700,3180,3180,3180,3180,0
|
|
20241024,121600,629026700,3180,3180,3180,3180,0
|
|
20241024,121500,629026700,3180,3180,3180,3180,200
|
|
20241024,121400,628390700,3180,3180,3180,3180,0
|
|
20241024,121300,628390700,3180,3180,3180,3180,0
|
|
20241024,121200,628390700,3180,3180,3180,3180,344
|
|
20241024,121100,627296780,3175,3195,3195,3175,2945
|
|
20241024,121000,617931375,3200,3200,3200,3200,0
|
|
20241024,120900,617931375,3200,3200,3200,3200,0
|
|
20241024,120800,617931375,3200,3205,3205,3200,1703
|
|
20241024,120700,612479955,3200,3200,3200,3200,1061
|
|
20241024,120600,609084755,3200,3200,3200,3200,501
|
|
20241024,120500,607481555,3200,3205,3205,3200,704
|
|
20241024,120400,605227110,3205,3210,3210,3205,239
|
|
20241024,120300,604460020,3215,3215,3215,3215,7631
|
|
20241024,120200,579926355,3220,3215,3220,3215,5281
|
|
20241024,120100,562947425,3215,3215,3215,3215,0
|
|
20241024,120000,562947425,3215,3215,3215,3215,150
|
|
20241024,115900,562465175,3215,3215,3215,3215,0
|
|
20241024,115800,562465175,3215,3215,3215,3215,31
|
|
20241024,115700,562365510,3220,3220,3220,3220,5
|
|
20241024,115600,562349410,3215,3215,3215,3215,1
|
|
20241024,115500,562346195,3215,3215,3215,3215,864
|
|
20241024,115400,559568435,3215,3215,3215,3215,1091
|
|
20241024,115300,556060870,3205,3205,3205,3205,0
|
|
20241024,115200,556060870,3205,3205,3205,3205,0
|
|
20241024,115100,556060870,3205,3215,3215,3205,10
|
|
20241024,115000,556028740,3215,3215,3215,3215,0
|
|
20241024,114900,556028740,3215,3215,3215,3215,3
|
|
20241024,114800,556019095,3200,3200,3200,3200,0
|
|
20241024,114700,556019095,3200,3200,3200,3200,0
|
|
20241024,114600,556019095,3200,3200,3200,3200,0
|
|
20241024,114500,556019095,3200,3200,3200,3200,0
|
|
20241024,114400,556019095,3200,3200,3200,3200,0
|
|
20241024,114300,556019095,3200,3205,3205,3200,2
|
|
20241024,114200,556012690,3205,3215,3215,3205,1777
|
|
20241024,114100,550299645,3215,3215,3215,3215,224
|
|
20241024,114000,549579485,3215,3215,3215,3215,0
|
|
20241024,113900,549579485,3215,3215,3215,3215,1
|
|
20241024,113800,549576270,3200,3200,3200,3200,0
|
|
20241024,113700,549576270,3200,3200,3200,3200,0
|
|
20241024,113600,549576270,3200,3200,3200,3200,80
|
|
20241024,113500,549320270,3200,3200,3200,3200,0
|
|
20241024,113400,549320270,3200,3200,3200,3200,0
|
|
20241024,113300,549320270,3200,3200,3200,3200,0
|
|
20241024,113200,549320270,3200,3200,3200,3200,274
|
|
20241024,113100,548443470,3200,3200,3200,3200,0
|
|
20241024,113000,548443470,3200,3200,3200,3200,2
|
|
20241024,112900,548437070,3205,3205,3205,3205,0
|
|
20241024,112800,548437070,3205,3205,3205,3205,2000
|
|
20241024,112700,542027070,3190,3195,3200,3190,1033
|
|
20241024,112600,538724640,3180,3180,3180,3180,1
|
|
20241024,112500,538721460,3180,3180,3180,3180,30
|
|
20241024,112400,538626060,3180,3180,3180,3180,200
|
|
20241024,112300,537990060,3180,3180,3180,3180,304
|
|
20241024,112200,537023340,3180,3180,3180,3180,0
|
|
20241024,112100,537023340,3180,3195,3195,3180,129
|
|
20241024,112000,536611930,3200,3200,3200,3200,149
|
|
20241024,111900,536135130,3200,3200,3200,3200,22
|
|
20241024,111800,536064730,3200,3200,3200,3200,13
|
|
20241024,111700,536023130,3200,3205,3205,3200,43
|
|
20241024,111600,535885525,3200,3200,3200,3200,0
|
|
20241024,111500,535885525,3200,3200,3200,3200,3
|
|
20241024,111400,535875925,3200,3200,3200,3200,131
|
|
20241024,111300,535456725,3195,3200,3200,3195,3871
|
|
20241024,111200,523069535,3195,3190,3195,3190,169
|
|
20241024,111100,522529685,3185,3180,3185,3180,2787
|
|
20241024,111000,513658930,3175,3175,3175,3175,0
|
|
20241024,110900,513658930,3175,3175,3175,3175,0
|
|
20241024,110800,513658930,3175,3175,3175,3175,424
|
|
20241024,110700,512312730,3175,3175,3175,3175,0
|
|
20241024,110600,512312730,3175,3175,3175,3175,346
|
|
20241024,110500,511214180,3180,3180,3180,3180,11
|
|
20241024,110400,511179200,3170,3175,3175,3170,9
|
|
20241024,110300,511150665,3170,3175,3175,3170,21
|
|
20241024,110200,511083995,3170,3175,3175,3170,2993
|
|
20241024,110100,501590545,3170,3180,3180,3170,1597
|
|
20241024,110000,496519540,3180,3180,3180,3180,801
|
|
20241024,105900,493972360,3180,3180,3180,3180,1000
|
|
20241024,105800,490792360,3180,3185,3185,3180,1419
|
|
20241024,105700,486273050,3200,3200,3200,3200,21
|
|
20241024,105600,486205850,3185,3185,3185,3185,0
|
|
20241024,105500,486205850,3185,3185,3185,3185,179
|
|
20241024,105400,485635735,3200,3200,3200,3200,1
|
|
20241024,105300,485632535,3185,3185,3185,3185,0
|
|
20241024,105200,485632535,3185,3185,3185,3185,874
|
|
20241024,105100,482848845,3180,3185,3185,3180,1039
|
|
20241024,105000,479539635,3185,3180,3185,3180,127
|
|
20241024,104900,479135640,3180,3185,3185,3180,2679
|
|
20241024,104800,470603055,3185,3205,3205,3180,282
|
|
20241024,104700,469704870,3180,3180,3205,3180,366
|
|
20241024,104600,468539205,3185,3210,3210,3180,2305
|
|
20241024,104500,461152160,3210,3220,3220,3210,3000
|
|
20241024,104400,451497725,3220,3230,3230,3220,9630
|
|
20241024,104300,420398065,3240,3240,3240,3240,102
|
|
20241024,104200,420067585,3240,3240,3240,3230,482
|
|
20241024,104100,418508580,3240,3240,3240,3240,0
|
|
20241024,104000,418508580,3240,3240,3240,3240,1305
|
|
20241024,103900,414280380,3240,3240,3240,3240,0
|
|
20241024,103800,414280380,3240,3240,3240,3240,2
|
|
20241024,103700,414273900,3260,3260,3260,3260,2
|
|
20241024,103600,414267380,3260,3240,3260,3240,143
|
|
20241024,103500,413803385,3245,3245,3245,3245,0
|
|
20241024,103400,413803385,3245,3245,3245,3245,450
|
|
20241024,103300,412343135,3230,3240,3245,3230,225
|
|
20241024,103200,411616025,3240,3240,3240,3240,764
|
|
20241024,103100,409140665,3240,3230,3240,3230,317
|
|
20241024,103000,408114585,3230,3230,3230,3230,500
|
|
20241024,102900,406499585,3230,3230,3230,3230,175
|
|
20241024,102800,405934335,3240,3240,3240,3240,0
|
|
20241024,102700,405934335,3240,3230,3240,3230,201
|
|
20241024,102600,405285095,3230,3230,3230,3230,1271
|
|
20241024,102500,401179765,3230,3245,3245,3230,465
|
|
20241024,102400,399675565,3245,3245,3245,3245,0
|
|
20241024,102300,399675565,3245,3245,3245,3245,262
|
|
20241024,102200,398825375,3260,3255,3260,3255,200
|
|
20241024,102100,398173545,3260,3260,3260,3260,84
|
|
20241024,102000,397899705,3260,3255,3260,3255,451
|
|
20241024,101900,396430280,3260,3260,3260,3260,0
|
|
20241024,101800,396430280,3260,3240,3260,3240,664
|
|
20241024,101700,394267255,3245,3245,3245,3245,2
|
|
20241024,101600,394260765,3225,3225,3225,3225,0
|
|
20241024,101500,394260765,3225,3230,3230,3225,70
|
|
20241024,101400,394034765,3225,3225,3225,3225,0
|
|
20241024,101300,394034765,3225,3235,3235,3225,641
|
|
20241024,101200,391967020,3250,3250,3250,3250,313
|
|
20241024,101100,390949770,3250,3255,3255,3250,19
|
|
20241024,101000,390888000,3230,3230,3230,3230,1261
|
|
20241024,100900,386814970,3235,3235,3235,3235,1498
|
|
20241024,100800,381968940,3265,3260,3265,3260,312
|
|
20241024,100700,380951800,3225,3245,3245,3225,1227
|
|
20241024,100600,376986215,3265,3260,3265,3260,2
|
|
20241024,100500,376979690,3245,3230,3245,3225,4939
|
|
20241024,100400,360975925,3240,3240,3240,3240,1
|
|
20241024,100300,360972685,3220,3245,3245,3220,3409
|
|
20241024,100200,349943230,3225,3225,3225,3215,2905
|
|
20241024,100100,340576605,3225,3245,3245,3225,5047
|
|
20241024,100000,324232905,3250,3255,3255,3250,2404
|
|
20241024,095900,316414910,3260,3265,3265,3260,1955
|
|
20241024,095800,310034170,3265,3280,3280,3265,4102
|
|
20241024,095700,296609150,3280,3280,3280,3280,0
|
|
20241024,095600,296609150,3280,3280,3280,3280,70
|
|
20241024,095500,296379550,3285,3280,3285,3280,1269
|
|
20241024,095400,292217180,3280,3280,3280,3280,5
|
|
20241024,095300,292200780,3285,3290,3290,3285,903
|
|
20241024,095200,289233650,3290,3310,3310,3290,950
|
|
20241024,095100,286106330,3315,3310,3315,3310,5
|
|
20241024,095000,286089765,3315,3315,3315,3315,0
|
|
20241024,094900,286089765,3315,3295,3315,3290,497
|
|
20241024,094800,284453535,3290,3290,3290,3290,451
|
|
20241024,094700,282969745,3295,3295,3295,3295,127
|
|
20241024,094600,282551280,3310,3315,3315,3310,18
|
|
20241024,094500,282491695,3295,3295,3295,3295,694
|
|
20241024,094400,280204965,3295,3310,3315,3295,92
|
|
20241024,094300,279900735,3310,3300,3310,3300,527
|
|
20241024,094200,278160245,3300,3300,3300,3295,550
|
|
20241024,094100,276347585,3300,3300,3305,3300,7344
|
|
20241024,094000,252107385,3300,3305,3305,3300,2470
|
|
20241024,093900,243955555,3310,3315,3315,3310,1252
|
|
20241024,093800,239811380,3305,3305,3305,3305,293
|
|
20241024,093700,238843015,3305,3305,3305,3305,14
|
|
20241024,093600,238796745,3315,3305,3315,3305,103
|
|
20241024,093500,238456320,3305,3310,3310,3305,1765
|
|
20241024,093400,232621960,3315,3330,3330,3315,702
|
|
20241024,093300,230293815,3330,3330,3330,3330,109
|
|
20241024,093200,229930845,3340,3340,3340,3340,100
|
|
20241024,093100,229596845,3350,3350,3350,3350,82
|
|
20241024,093000,229322145,3350,3350,3350,3350,84
|
|
20241024,092900,229040745,3355,3350,3355,3350,1348
|
|
20241024,092800,224520295,3345,3350,3350,3345,182
|
|
20241024,092700,223911480,3355,3355,3355,3355,0
|
|
20241024,092600,223911480,3355,3350,3355,3350,124
|
|
20241024,092500,223496070,3350,3325,3370,3310,236
|
|
20241024,092400,222707660,3325,3325,3325,3325,113
|
|
20241024,092300,222331935,3325,3325,3325,3325,1
|
|
20241024,092200,222328610,3300,3310,3310,3300,2895
|
|
20241024,092100,212763795,3335,3335,3335,3335,0
|
|
20241024,092000,212763795,3335,3320,3335,3305,249
|
|
20241024,091900,211939045,3320,3320,3320,3305,103
|
|
20241024,091800,211598585,3300,3300,3310,3300,1731
|
|
20241024,091700,205883315,3300,3330,3335,3300,10345
|
|
20241024,091600,171520225,3335,3360,3360,3335,3590
|
|
20241024,091500,159492275,3360,3360,3360,3340,610
|
|
20241024,091400,157446675,3370,3330,3375,3325,1449
|
|
20241024,091300,152615855,3325,3325,3325,3310,1043
|
|
20241024,091200,149150655,3310,3310,3325,3310,39
|
|
20241024,091100,149021550,3305,3335,3335,3305,3503
|
|
20241024,091000,137393285,3325,3310,3335,3305,328
|
|
20241024,090900,136301150,3330,3290,3330,3290,3795
|
|
20241024,090800,123779755,3275,3275,3295,3275,1314
|
|
20241024,090700,119476205,3305,3275,3310,3260,2207
|
|
20241024,090600,112183260,3295,3250,3295,3250,5391
|
|
20241024,090500,94628275,3250,3240,3250,3240,1415
|
|
20241024,090400,90037825,3240,3285,3285,3240,7288
|
|
20241024,090300,66313390,3285,3310,3310,3285,6705
|
|
20241024,090200,44166505,3310,3335,3360,3310,3087
|
|
20241024,090100,33906895,3360,3435,3445,3360,5856
|
|
20241024,090000,13936375,3435,3310,3445,3310,4114
|