609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190600,15711701135,5140,5140,5140,5140,97071
|
|
20231024,190500,15711701135,5140,5140,5140,5140,0
|
|
20231024,190400,15711701135,5140,5140,5140,5140,0
|
|
20231024,190300,15711701135,5140,5140,5140,5140,0
|
|
20231024,190200,15711701135,5140,5140,5140,5140,0
|
|
20231024,190100,15711701135,5140,5140,5140,5140,0
|
|
20231024,190000,15711701135,5140,5140,5140,5140,0
|
|
20231024,185900,15711701135,5140,5140,5140,5140,0
|
|
20231024,185800,15711701135,5140,5140,5140,5140,0
|
|
20231024,185700,15711701135,5140,5140,5140,5140,0
|
|
20231024,185600,15711701135,5140,5140,5140,5140,0
|
|
20231024,185500,15711701135,5140,5140,5140,5140,0
|
|
20231024,185400,15711701135,5140,5140,5140,5140,0
|
|
20231024,185300,15711701135,5140,5140,5140,5140,0
|
|
20231024,185200,15711701135,5140,5140,5140,5140,0
|
|
20231024,185100,15711701135,5140,5140,5140,5140,0
|
|
20231024,185000,15711701135,5140,5140,5140,5140,0
|
|
20231024,184900,15711701135,5140,5140,5140,5140,0
|
|
20231024,184800,15711701135,5140,5140,5140,5140,0
|
|
20231024,184700,15711701135,5140,5140,5140,5140,0
|
|
20231024,184600,15711701135,5140,5140,5140,5140,0
|
|
20231024,184500,15711701135,5140,5140,5140,5140,0
|
|
20231024,184400,15711701135,5140,5140,5140,5140,0
|
|
20231024,184300,15711701135,5140,5140,5140,5140,0
|
|
20231024,184200,15711701135,5140,5140,5140,5140,0
|
|
20231024,184100,15711701135,5140,5140,5140,5140,0
|
|
20231024,184000,15711701135,5140,5140,5140,5140,0
|
|
20231024,183900,15711701135,5140,5140,5140,5140,0
|
|
20231024,183800,15711701135,5140,5140,5140,5140,0
|
|
20231024,183700,15711701135,5140,5140,5140,5140,0
|
|
20231024,183600,15711701135,5140,5140,5140,5140,97071
|
|
20231024,183500,15711701135,5140,5140,5140,5140,0
|
|
20231024,183400,15711701135,5140,5140,5140,5140,0
|
|
20231024,183300,15711701135,5140,5140,5140,5140,0
|
|
20231024,183200,15711701135,5140,5140,5140,5140,0
|
|
20231024,183100,15711701135,5140,5140,5140,5140,0
|
|
20231024,183000,15711701135,5140,5140,5140,5140,0
|
|
20231024,182900,15711701135,5140,5140,5140,5140,0
|
|
20231024,182800,15711701135,5140,5140,5140,5140,0
|
|
20231024,182700,15711701135,5140,5140,5140,5140,0
|
|
20231024,182600,15711701135,5140,5140,5140,5140,0
|
|
20231024,182500,15711701135,5140,5140,5140,5140,0
|
|
20231024,182400,15711701135,5140,5140,5140,5140,0
|
|
20231024,182300,15711701135,5140,5140,5140,5140,0
|
|
20231024,182200,15711701135,5140,5140,5140,5140,0
|
|
20231024,182100,15711701135,5140,5140,5140,5140,0
|
|
20231024,182000,15711701135,5140,5140,5140,5140,0
|
|
20231024,181900,15711701135,5140,5140,5140,5140,0
|
|
20231024,181800,15711701135,5140,5140,5140,5140,0
|
|
20231024,181700,15711701135,5140,5140,5140,5140,0
|
|
20231024,181600,15711701135,5140,5140,5140,5140,0
|
|
20231024,181500,15711701135,5140,5140,5140,5140,0
|
|
20231024,181400,15711701135,5140,5140,5140,5140,0
|
|
20231024,181300,15711701135,5140,5140,5140,5140,0
|
|
20231024,181200,15711701135,5140,5140,5140,5140,0
|
|
20231024,181100,15711701135,5140,5140,5140,5140,0
|
|
20231024,181000,15711701135,5140,5140,5140,5140,0
|
|
20231024,180900,15711701135,5140,5140,5140,5140,0
|
|
20231024,180800,15711701135,5140,5140,5140,5140,0
|
|
20231024,180700,15711701135,5140,5140,5140,5140,0
|
|
20231024,180600,15711701135,5140,5140,5140,5140,97071
|
|
20231024,180500,15711701135,5140,5140,5140,5140,0
|
|
20231024,180400,15711701135,5140,5140,5140,5140,0
|
|
20231024,180300,15711701135,5140,5140,5140,5140,0
|
|
20231024,180200,15711701135,5140,5140,5140,5140,0
|
|
20231024,180100,15711701135,5140,5140,5140,5140,0
|
|
20231024,180000,15711701135,5140,5140,5140,5140,0
|
|
20231024,175900,15711701135,5140,5140,5140,5140,0
|
|
20231024,175800,15711701135,5140,5140,5140,5140,0
|
|
20231024,175700,15711701135,5140,5140,5140,5140,0
|
|
20231024,175600,15711701135,5140,5140,5140,5140,0
|
|
20231024,175500,15711701135,5140,5140,5140,5140,0
|
|
20231024,175400,15711701135,5140,5140,5140,5140,0
|
|
20231024,175300,15711701135,5140,5140,5140,5140,0
|
|
20231024,175200,15711701135,5140,5140,5140,5140,0
|
|
20231024,175100,15711701135,5140,5140,5140,5140,0
|
|
20231024,175000,15711701135,5140,5140,5140,5140,0
|
|
20231024,174900,15711701135,5140,5140,5140,5140,0
|
|
20231024,174800,15711701135,5140,5140,5140,5140,0
|
|
20231024,174700,15711701135,5140,5140,5140,5140,0
|
|
20231024,174600,15711701135,5140,5140,5140,5140,0
|
|
20231024,174500,15711701135,5140,5140,5140,5140,0
|
|
20231024,174400,15711701135,5140,5140,5140,5140,0
|
|
20231024,174300,15711701135,5140,5140,5140,5140,0
|
|
20231024,174200,15711701135,5140,5140,5140,5140,0
|
|
20231024,174100,15711701135,5140,5140,5140,5140,0
|
|
20231024,174000,15711701135,5140,5140,5140,5140,0
|
|
20231024,173900,15711701135,5140,5140,5140,5140,0
|
|
20231024,173800,15711701135,5140,5140,5140,5140,0
|
|
20231024,173700,15711701135,5140,5140,5140,5140,0
|
|
20231024,173600,15711701135,5140,5140,5140,5140,97071
|
|
20231024,173500,15711701135,5140,5140,5140,5140,0
|
|
20231024,173400,15711701135,5140,5140,5140,5140,0
|
|
20231024,173300,15711701135,5140,5140,5140,5140,0
|
|
20231024,173200,15711701135,5140,5140,5140,5140,0
|
|
20231024,173100,15711701135,5140,5140,5140,5140,0
|
|
20231024,173000,15711701135,5140,5140,5140,5140,0
|
|
20231024,172900,15711701135,5140,5140,5140,5140,0
|
|
20231024,172800,15711701135,5140,5140,5140,5140,0
|
|
20231024,172700,15711701135,5140,5140,5140,5140,0
|
|
20231024,172600,15711701135,5140,5140,5140,5140,0
|
|
20231024,172500,15711701135,5140,5140,5140,5140,0
|
|
20231024,172400,15711701135,5140,5140,5140,5140,0
|
|
20231024,172300,15711701135,5140,5140,5140,5140,0
|
|
20231024,172200,15711701135,5140,5140,5140,5140,0
|
|
20231024,172100,15711701135,5140,5140,5140,5140,0
|
|
20231024,172000,15711701135,5140,5140,5140,5140,0
|
|
20231024,171900,15711701135,5140,5140,5140,5140,0
|
|
20231024,171800,15711701135,5140,5140,5140,5140,0
|
|
20231024,171700,15711701135,5140,5140,5140,5140,0
|
|
20231024,171600,15711701135,5140,5140,5140,5140,0
|
|
20231024,171500,15711701135,5140,5140,5140,5140,0
|
|
20231024,171400,15711701135,5140,5140,5140,5140,0
|
|
20231024,171300,15711701135,5140,5140,5140,5140,0
|
|
20231024,171200,15711701135,5140,5140,5140,5140,0
|
|
20231024,171100,15711701135,5140,5140,5140,5140,0
|
|
20231024,171000,15711701135,5140,5140,5140,5140,0
|
|
20231024,170900,15711701135,5140,5140,5140,5140,0
|
|
20231024,170800,15711701135,5140,5140,5140,5140,0
|
|
20231024,170700,15711701135,5140,5140,5140,5140,0
|
|
20231024,170600,15711701135,5140,5140,5140,5140,97071
|
|
20231024,170500,15711701135,5140,5140,5140,5140,0
|
|
20231024,170400,15711701135,5140,5140,5140,5140,0
|
|
20231024,170300,15711701135,5140,5140,5140,5140,0
|
|
20231024,170200,15711701135,5140,5140,5140,5140,0
|
|
20231024,170100,15711701135,5140,5140,5140,5140,0
|
|
20231024,170000,15711701135,5140,5140,5140,5140,0
|
|
20231024,165900,15711701135,5140,5140,5140,5140,0
|
|
20231024,165800,15711701135,5140,5140,5140,5140,0
|
|
20231024,165700,15711701135,5140,5140,5140,5140,0
|
|
20231024,165600,15711701135,5140,5140,5140,5140,0
|
|
20231024,165500,15711701135,5140,5140,5140,5140,0
|
|
20231024,165400,15711701135,5140,5140,5140,5140,0
|
|
20231024,165300,15711701135,5140,5140,5140,5140,0
|
|
20231024,165200,15711701135,5140,5140,5140,5140,0
|
|
20231024,165100,15711701135,5140,5140,5140,5140,0
|
|
20231024,165000,15711701135,5140,5140,5140,5140,0
|
|
20231024,164900,15711701135,5140,5140,5140,5140,0
|
|
20231024,164800,15711701135,5140,5140,5140,5140,0
|
|
20231024,164700,15711701135,5140,5140,5140,5140,0
|
|
20231024,164600,15711701135,5140,5140,5140,5140,0
|
|
20231024,164500,15711701135,5140,5140,5140,5140,0
|
|
20231024,164400,15711701135,5140,5140,5140,5140,0
|
|
20231024,164300,15711701135,5140,5140,5140,5140,0
|
|
20231024,164200,15711701135,5140,5140,5140,5140,0
|
|
20231024,164100,15711701135,5140,5140,5140,5140,0
|
|
20231024,164000,15711701135,5140,5140,5140,5140,0
|
|
20231024,163900,15711701135,5140,5140,5140,5140,0
|
|
20231024,163800,15711701135,5140,5140,5140,5140,0
|
|
20231024,163700,15711701135,5140,5140,5140,5140,0
|
|
20231024,163600,15711701135,5140,5140,5140,5140,97071
|
|
20231024,163500,15711701135,5140,5140,5140,5140,0
|
|
20231024,163400,15711701135,5140,5140,5140,5140,0
|
|
20231024,163300,15711701135,5140,5140,5140,5140,0
|
|
20231024,163200,15711701135,5140,5140,5140,5140,0
|
|
20231024,163100,15711701135,5140,5140,5140,5140,0
|
|
20231024,163000,15711701135,5140,5140,5140,5140,0
|
|
20231024,162900,15711701135,5140,5140,5140,5140,0
|
|
20231024,162800,15711701135,5140,5140,5140,5140,0
|
|
20231024,162700,15711701135,5140,5140,5140,5140,0
|
|
20231024,162600,15711701135,5140,5140,5140,5140,0
|
|
20231024,162500,15711701135,5140,5140,5140,5140,0
|
|
20231024,162400,15711701135,5140,5140,5140,5140,0
|
|
20231024,162300,15711701135,5140,5140,5140,5140,0
|
|
20231024,162200,15711701135,5140,5140,5140,5140,0
|
|
20231024,162100,15711701135,5140,5140,5140,5140,0
|
|
20231024,162000,15711701135,5140,5140,5140,5140,0
|
|
20231024,161900,15711701135,5140,5140,5140,5140,0
|
|
20231024,161800,15711701135,5140,5140,5140,5140,0
|
|
20231024,161700,15711701135,5140,5140,5140,5140,0
|
|
20231024,161600,15711701135,5140,5140,5140,5140,0
|
|
20231024,161500,15711701135,5140,5140,5140,5140,0
|
|
20231024,161400,15711701135,5140,5140,5140,5140,0
|
|
20231024,161300,15711701135,5140,5140,5140,5140,0
|
|
20231024,161200,15711701135,5140,5140,5140,5140,0
|
|
20231024,161100,15711701135,5140,5140,5140,5140,0
|
|
20231024,161000,15711701135,5140,5140,5140,5140,0
|
|
20231024,160900,15711701135,5140,5140,5140,5140,0
|
|
20231024,160800,15711701135,5140,5140,5140,5140,0
|
|
20231024,160700,15711701135,5140,5140,5140,5140,0
|
|
20231024,160600,15711701135,5140,5140,5140,5140,97071
|
|
20231024,160500,15711701135,5140,5140,5140,5140,0
|
|
20231024,160400,15711701135,5140,5140,5140,5140,0
|
|
20231024,160300,15711701135,5140,5140,5140,5140,0
|
|
20231024,160200,15711701135,5140,5140,5140,5140,0
|
|
20231024,160100,15711701135,5140,5140,5140,5140,0
|
|
20231024,160000,15711701135,5140,5140,5140,5140,0
|
|
20231024,155900,15711701135,5140,5140,5140,5140,0
|
|
20231024,155800,15711701135,5140,5140,5140,5140,0
|
|
20231024,155700,15711701135,5140,5140,5140,5140,0
|
|
20231024,155600,15711701135,5140,5140,5140,5140,0
|
|
20231024,155500,15711701135,5140,5140,5140,5140,0
|
|
20231024,155400,15711701135,5140,5140,5140,5140,0
|
|
20231024,155300,15711701135,5140,5140,5140,5140,0
|
|
20231024,155200,15711701135,5140,5140,5140,5140,0
|
|
20231024,155100,15711701135,5140,5140,5140,5140,0
|
|
20231024,155000,15711701135,5140,5140,5140,5140,0
|
|
20231024,154900,15711701135,5140,5140,5140,5140,0
|
|
20231024,154800,15711701135,5140,5140,5140,5140,0
|
|
20231024,154700,15711701135,5140,5140,5140,5140,0
|
|
20231024,154600,15711701135,5140,5140,5140,5140,0
|
|
20231024,154500,15711701135,5140,5140,5140,5140,0
|
|
20231024,154400,15711701135,5140,5140,5140,5140,0
|
|
20231024,154300,15711701135,5140,5140,5140,5140,0
|
|
20231024,154200,15711701135,5140,5140,5140,5140,0
|
|
20231024,154100,15711701135,5140,5140,5140,5140,0
|
|
20231024,154000,15711701135,5140,5140,5140,5140,0
|
|
20231024,153900,15711701135,5140,5140,5140,5140,0
|
|
20231024,153800,15711701135,5140,5140,5140,5140,0
|
|
20231024,153700,15711701135,5140,5140,5140,5140,0
|
|
20231024,153600,15711701135,5140,5140,5140,5140,97071
|
|
20231024,153500,15711701135,5140,5140,5140,5140,0
|
|
20231024,153400,15711701135,5140,5140,5140,5140,0
|
|
20231024,153300,15711701135,5140,5140,5140,5140,0
|
|
20231024,153200,15711701135,5140,5140,5140,5140,0
|
|
20231024,153100,15711701135,5140,5140,5140,5140,0
|
|
20231024,153000,15711701135,5140,5140,5140,5140,97071
|
|
20231024,152900,15212756195,5140,5140,5140,5140,0
|
|
20231024,152800,15212756195,5140,5140,5140,5140,0
|
|
20231024,152700,15212756195,5140,5140,5140,5140,0
|
|
20231024,152600,15212756195,5140,5140,5140,5140,0
|
|
20231024,152500,15212756195,5140,5140,5140,5140,0
|
|
20231024,152400,15212756195,5140,5140,5140,5140,0
|
|
20231024,152300,15212756195,5140,5140,5140,5140,0
|
|
20231024,152200,15212756195,5140,5140,5140,5140,0
|
|
20231024,152100,15212756195,5140,5140,5140,5140,0
|
|
20231024,152000,15212756195,5140,5140,5140,5140,0
|
|
20231024,151900,15212756195,5140,5140,5140,5120,11257
|
|
20231024,151800,15155011825,5140,5120,5140,5120,12008
|
|
20231024,151700,15093468545,5120,5120,5130,5110,7050
|
|
20231024,151600,15057373825,5120,5130,5140,5120,8997
|
|
20231024,151500,15011221375,5130,5130,5140,5120,4603
|
|
20231024,151400,14987612915,5130,5140,5150,5130,22292
|
|
20231024,151300,14873048195,5140,5130,5140,5130,4557
|
|
20231024,151200,14849663345,5130,5120,5140,5110,15687
|
|
20231024,151100,14769227135,5120,5120,5120,5110,2487
|
|
20231024,151000,14756513025,5120,5120,5120,5100,8468
|
|
20231024,150900,14713225185,5120,5120,5130,5120,3853
|
|
20231024,150800,14693484955,5120,5110,5130,5110,2441
|
|
20231024,150700,14680993115,5120,5110,5120,5110,960
|
|
20231024,150600,14676086105,5110,5130,5130,5110,2796
|
|
20231024,150500,14661778985,5130,5130,5140,5130,3053
|
|
20231024,150400,14646116945,5130,5110,5130,5110,16526
|
|
20231024,150300,14561435495,5120,5110,5120,5110,845
|
|
20231024,150200,14557112845,5120,5100,5120,5100,2695
|
|
20231024,150100,14543352565,5100,5090,5100,5090,2773
|
|
20231024,150000,14529215585,5090,5100,5100,5080,7290
|
|
20231024,145900,14492106005,5090,5090,5100,5090,1307
|
|
20231024,145800,14485448325,5100,5090,5100,5090,1545
|
|
20231024,145700,14477583245,5090,5090,5100,5080,936
|
|
20231024,145600,14472822265,5090,5100,5100,5080,5385
|
|
20231024,145500,14445428265,5100,5110,5120,5090,6929
|
|
20231024,145400,14410038915,5110,5100,5110,5100,1629
|
|
20231024,145300,14401730175,5100,5100,5100,5090,105
|
|
20231024,145200,14401195555,5090,5090,5100,5090,1112
|
|
20231024,145100,14395530465,5090,5100,5100,5090,6559
|
|
20231024,145000,14362137305,5100,5120,5120,5100,5747
|
|
20231024,144900,14332817775,5120,5130,5130,5120,2270
|
|
20231024,144800,14321189235,5130,5130,5130,5120,703
|
|
20231024,144700,14317586015,5130,5130,5130,5120,2260
|
|
20231024,144600,14306002665,5140,5130,5140,5130,600
|
|
20231024,144500,14302923175,5130,5130,5130,5130,7267
|
|
20231024,144400,14265643465,5130,5130,5130,5120,1075
|
|
20231024,144300,14260128735,5120,5110,5130,5110,4058
|
|
20231024,144200,14239350825,5110,5110,5130,5100,16434
|
|
20231024,144100,14155388065,5110,5100,5110,5100,4326
|
|
20231024,144000,14133300915,5100,5110,5110,5080,9838
|
|
20231024,143900,14083171765,5120,5120,5130,5120,1239
|
|
20231024,143800,14076827885,5130,5120,5130,5110,3309
|
|
20231024,143700,14059890245,5120,5130,5130,5120,1578
|
|
20231024,143600,14051809145,5120,5120,5120,5110,3533
|
|
20231024,143500,14033722815,5120,5120,5130,5120,3062
|
|
20231024,143400,14018035595,5130,5130,5130,5120,507
|
|
20231024,143300,14015439705,5120,5130,5130,5120,1356
|
|
20231024,143200,14008492115,5130,5120,5130,5120,1484
|
|
20231024,143100,14000892065,5120,5120,5120,5110,2304
|
|
20231024,143000,13989098385,5120,5130,5140,5120,4292
|
|
20231024,142900,13967084555,5120,5110,5130,5110,6267
|
|
20231024,142800,13935029155,5110,5100,5110,5100,1397
|
|
20231024,142700,13927898855,5100,5110,5110,5100,345
|
|
20231024,142600,13926137375,5100,5090,5100,5090,1506
|
|
20231024,142500,13918461875,5100,5110,5110,5090,3752
|
|
20231024,142400,13899351945,5110,5100,5110,5100,1076
|
|
20231024,142300,13893860055,5100,5090,5100,5090,640
|
|
20231024,142200,13890600345,5100,5090,5100,5090,1484
|
|
20231024,142100,13883033945,5100,5090,5100,5090,120
|
|
20231024,142000,13882422945,5100,5100,5110,5080,3498
|
|
20231024,141900,13864639395,5110,5100,5110,5100,31
|
|
20231024,141800,13864481125,5110,5100,5110,5080,2089
|
|
20231024,141700,13853846115,5100,5100,5110,5100,964
|
|
20231024,141600,13848929035,5110,5080,5120,5080,2409
|
|
20231024,141500,13836613905,5080,5090,5100,5080,2103
|
|
20231024,141400,13825908075,5090,5090,5090,5080,2027
|
|
20231024,141300,13815604135,5090,5110,5110,5090,3332
|
|
20231024,141200,13798608375,5110,5120,5120,5110,1216
|
|
20231024,141100,13792386285,5120,5110,5120,5110,2451
|
|
20231024,141000,13779837665,5110,5110,5120,5110,1535
|
|
20231024,140900,13771980035,5110,5090,5110,5090,3199
|
|
20231024,140800,13755655955,5090,5090,5090,5080,3149
|
|
20231024,140700,13739658905,5090,5090,5090,5080,3177
|
|
20231024,140600,13723518395,5090,5090,5090,5080,2232
|
|
20231024,140500,13712171515,5100,5100,5100,5080,1920
|
|
20231024,140400,13702396175,5100,5100,5100,5090,2467
|
|
20231024,140300,13689825715,5090,5090,5100,5090,1275
|
|
20231024,140200,13683334895,5090,5090,5090,5080,1388
|
|
20231024,140100,13676271965,5090,5100,5100,5090,6105
|
|
20231024,140000,13645194485,5090,5090,5100,5090,3747
|
|
20231024,135900,13626094475,5090,5090,5090,5090,4460
|
|
20231024,135800,13603393075,5090,5090,5090,5080,1522
|
|
20231024,135700,13595656175,5080,5090,5100,5080,2139
|
|
20231024,135600,13584770625,5100,5080,5100,5080,13300
|
|
20231024,135500,13517101875,5070,5080,5090,5070,4411
|
|
20231024,135400,13494691625,5080,5070,5080,5070,2117
|
|
20231024,135300,13483949135,5070,5060,5090,5050,19883
|
|
20231024,135200,13383145535,5060,5050,5060,5050,822
|
|
20231024,135100,13378993785,5040,5050,5060,5040,2968
|
|
20231024,135000,13364006065,5050,5050,5060,5050,4280
|
|
20231024,134900,13342391705,5050,5040,5060,5040,11025
|
|
20231024,134800,13286767015,5030,5010,5040,5010,9212
|
|
20231024,134700,13240514055,5020,5030,5030,5020,2363
|
|
20231024,134600,13228649595,5030,5030,5030,5020,1655
|
|
20231024,134500,13220338865,5030,5010,5040,5010,6483
|
|
20231024,134400,13187772835,5020,5010,5020,5010,542
|
|
20231024,134300,13185057395,5010,5020,5020,5010,1042
|
|
20231024,134200,13179836965,5010,5010,5020,5010,1550
|
|
20231024,134100,13172071445,5020,5010,5020,5010,1350
|
|
20231024,134000,13165307635,5010,5010,5020,5010,1049
|
|
20231024,133900,13160052135,5020,5010,5020,5010,1811
|
|
20231024,133800,13150978925,5010,5000,5010,4995,1071
|
|
20231024,133700,13145626975,5010,5010,5010,5000,2384
|
|
20231024,133600,13133690725,5000,4995,5000,4990,4973
|
|
20231024,133500,13108843705,5000,4995,5000,4990,2983
|
|
20231024,133400,13093954355,4995,5000,5000,4990,1680
|
|
20231024,133300,13085561965,5000,5000,5010,4995,3705
|
|
20231024,133200,13067041185,5010,4995,5010,4990,1035
|
|
20231024,133100,13061866600,5000,5000,5010,4990,2644
|
|
20231024,133000,13048649995,5000,5000,5000,4995,960
|
|
20231024,132900,13043854010,5000,4995,5000,4995,3785
|
|
20231024,132800,13024940825,4990,4995,4995,4990,1452
|
|
20231024,132700,13017691735,4995,5000,5010,4995,2975
|
|
20231024,132600,13002819795,5000,4995,5000,4990,2510
|
|
20231024,132500,12990279935,5000,5010,5010,4995,1280
|
|
20231024,132400,12983877980,5010,5000,5010,5000,1643
|
|
20231024,132300,12975662870,5000,4995,5000,4995,496
|
|
20231024,132200,12973182885,4995,4995,5000,4995,1076
|
|
20231024,132100,12967805615,4995,4995,5000,4990,1055
|
|
20231024,132000,12962534515,5000,5000,5000,5000,1929
|
|
20231024,131900,12952889515,5000,5000,5010,4995,1727
|
|
20231024,131800,12944255860,5000,5010,5010,5000,5581
|
|
20231024,131700,12916321250,5010,4980,5010,4975,4230
|
|
20231024,131600,12895185420,4975,4985,4985,4965,3173
|
|
20231024,131500,12879414970,4985,4990,4990,4965,4603
|
|
20231024,131400,12856511645,4990,4980,4990,4970,6465
|
|
20231024,131300,12824320455,4975,4980,4985,4975,8502
|
|
20231024,131200,12782002825,4980,4970,4985,4965,7062
|
|
20231024,131100,12746871575,4975,4970,4975,4960,4326
|
|
20231024,131000,12725387670,4970,4960,4975,4950,13876
|
|
20231024,130900,12656546775,4960,4995,4995,4950,35271
|
|
20231024,130800,12481393760,4995,4990,4995,4975,5171
|
|
20231024,130700,12455628655,4980,5020,5020,4980,20388
|
|
20231024,130600,12353803700,5030,5060,5070,5000,24191
|
|
20231024,130500,12232523020,5070,5070,5070,5050,1257
|
|
20231024,130400,12226171820,5070,5060,5070,5050,1544
|
|
20231024,130300,12218365560,5060,5080,5080,5050,1702
|
|
20231024,130200,12209745470,5070,5060,5080,5050,4105
|
|
20231024,130100,12188940190,5070,5050,5070,5050,6223
|
|
20231024,130000,12157436330,5040,5040,5050,5030,3443
|
|
20231024,125900,12140081090,5040,5040,5050,5040,1537
|
|
20231024,125800,12132323270,5040,5040,5050,5020,4602
|
|
20231024,125700,12109136040,5050,5030,5050,5010,6794
|
|
20231024,125600,12075026470,5060,5030,5060,5020,4335
|
|
20231024,125500,12053184990,5030,5080,5090,5000,45313
|
|
20231024,125400,11825171370,5090,5090,5090,5080,2268
|
|
20231024,125300,11813649460,5090,5080,5090,5080,1059
|
|
20231024,125200,11808263460,5080,5070,5080,5070,1647
|
|
20231024,125100,11799897760,5070,5080,5080,5070,329
|
|
20231024,125000,11798227010,5080,5070,5080,5060,807
|
|
20231024,124900,11794142180,5080,5070,5080,5060,1102
|
|
20231024,124800,11788555190,5070,5070,5080,5070,431
|
|
20231024,124700,11786369860,5080,5070,5080,5060,148
|
|
20231024,124600,11785619990,5080,5080,5080,5070,1802
|
|
20231024,124500,11776481430,5080,5070,5080,5050,961
|
|
20231024,124400,11771617720,5070,5060,5070,5050,8407
|
|
20231024,124300,11729073380,5070,5050,5070,5050,6279
|
|
20231024,124200,11697362760,5050,5060,5060,5050,4519
|
|
20231024,124100,11674509760,5050,5060,5070,5050,2191
|
|
20231024,124000,11663421380,5070,5070,5070,5050,2606
|
|
20231024,123900,11650232860,5080,5070,5080,5060,6033
|
|
20231024,123800,11619646760,5070,5080,5080,5070,1168
|
|
20231024,123700,11613721740,5080,5070,5080,5070,1319
|
|
20231024,123600,11607031030,5070,5070,5080,5050,2579
|
|
20231024,123500,11593974840,5070,5060,5080,5050,2291
|
|
20231024,123400,11582377780,5060,5080,5090,5060,12196
|
|
20231024,123300,11520528400,5090,5110,5110,5080,13907
|
|
20231024,123200,11449687500,5100,5110,5110,5100,881
|
|
20231024,123100,11445188800,5100,5100,5110,5100,559
|
|
20231024,123000,11442335660,5110,5100,5110,5090,3145
|
|
20231024,122900,11426283430,5110,5110,5110,5100,1418
|
|
20231024,122800,11419038550,5110,5100,5110,5100,5252
|
|
20231024,122700,11392207100,5100,5110,5110,5100,266
|
|
20231024,122600,11390847990,5100,5110,5110,5100,305
|
|
20231024,122500,11389292220,5110,5100,5110,5090,1018
|
|
20231024,122400,11384106120,5110,5100,5110,5100,111
|
|
20231024,122300,11383539420,5100,5100,5100,5090,3073
|
|
20231024,122200,11367870190,5100,5110,5110,5100,1288
|
|
20231024,122100,11361300810,5100,5080,5110,5070,1004
|
|
20231024,122000,11356188570,5080,5100,5100,5070,3273
|
|
20231024,121900,11339566560,5100,5100,5100,5090,1245
|
|
20231024,121800,11333220530,5080,5080,5080,5080,545
|
|
20231024,121700,11330451930,5080,5090,5100,5080,819
|
|
20231024,121600,11326282480,5090,5090,5100,5090,268
|
|
20231024,121500,11324918240,5100,5080,5100,5070,5185
|
|
20231024,121400,11298550880,5080,5110,5110,5080,1539
|
|
20231024,121300,11290712800,5110,5110,5110,5090,87
|
|
20231024,121200,11290268470,5110,5100,5110,5090,619
|
|
20231024,121100,11287112790,5100,5100,5100,5090,402
|
|
20231024,121000,11285064470,5080,5100,5100,5080,1487
|
|
20231024,120900,11277494780,5100,5120,5120,5100,1765
|
|
20231024,120800,11268483880,5120,5100,5130,5100,563
|
|
20231024,120700,11265602730,5110,5100,5110,5090,3018
|
|
20231024,120600,11250210710,5110,5110,5120,5100,453
|
|
20231024,120500,11247897870,5120,5120,5120,5110,1883
|
|
20231024,120400,11238269310,5130,5130,5130,5130,444
|
|
20231024,120300,11235991590,5130,5130,5140,5130,632
|
|
20231024,120200,11232749420,5130,5130,5140,5120,2583
|
|
20231024,120100,11219500000,5130,5130,5140,5120,2052
|
|
20231024,120000,11208973250,5120,5130,5130,5120,3659
|
|
20231024,115900,11190209920,5120,5120,5130,5120,1284
|
|
20231024,115800,11183633680,5130,5130,5130,5120,1246
|
|
20231024,115700,11177245610,5130,5130,5140,5130,629
|
|
20231024,115600,11174018830,5130,5120,5130,5120,2069
|
|
20231024,115500,11163404920,5120,5120,5140,5120,2002
|
|
20231024,115400,11153143110,5140,5120,5140,5110,2249
|
|
20231024,115300,11141608130,5130,5130,5130,5110,2992
|
|
20231024,115200,11126301920,5130,5120,5140,5120,4045
|
|
20231024,115100,11105555860,5130,5120,5130,5100,8574
|
|
20231024,115000,11061655430,5120,5090,5120,5070,6727
|
|
20231024,114900,11027374590,5090,5090,5100,5060,29688
|
|
20231024,114800,10876950660,5060,5070,5100,5060,9041
|
|
20231024,114700,10831027710,5070,5070,5070,5060,3247
|
|
20231024,114600,10814568910,5060,5060,5070,5060,906
|
|
20231024,114500,10809979210,5060,5060,5070,5060,1147
|
|
20231024,114400,10804174970,5070,5060,5070,5050,3981
|
|
20231024,114300,10784054850,5060,5060,5070,5050,4764
|
|
20231024,114200,10759955710,5060,5060,5070,5050,11112
|
|
20231024,114100,10703771760,5090,5080,5090,5050,28004
|
|
20231024,114000,10562151860,5090,5100,5110,5090,11334
|
|
20231024,113900,10504405580,5100,5100,5110,5100,1378
|
|
20231024,113800,10497377010,5110,5100,5110,5090,1926
|
|
20231024,113700,10487552510,5100,5100,5110,5090,2128
|
|
20231024,113600,10476698940,5100,5100,5110,5090,648
|
|
20231024,113500,10473394020,5110,5100,5110,5090,952
|
|
20231024,113400,10468542520,5110,5100,5110,5100,792
|
|
20231024,113300,10464500300,5100,5090,5110,5090,4251
|
|
20231024,113200,10442847020,5080,5080,5090,5080,806
|
|
20231024,113100,10438752380,5100,5100,5100,5060,13113
|
|
20231024,113000,10372199230,5090,5110,5110,5080,7886
|
|
20231024,112900,10332049040,5100,5100,5110,5100,4394
|
|
20231024,112800,10309615460,5100,5110,5120,5100,4269
|
|
20231024,112700,10287823340,5120,5120,5120,5100,11574
|
|
20231024,112600,10228742770,5120,5140,5150,5120,5166
|
|
20231024,112500,10202272600,5150,5140,5160,5130,1685
|
|
20231024,112400,10193610710,5140,5160,5160,5140,480
|
|
20231024,112300,10191136420,5160,5160,5170,5140,1667
|
|
20231024,112200,10182531400,5160,5160,5170,5150,629
|
|
20231024,112100,10179286050,5160,5160,5170,5150,903
|
|
20231024,112000,10174627230,5160,5130,5160,5130,1640
|
|
20231024,111900,10166200190,5140,5140,5150,5140,1597
|
|
20231024,111800,10157990590,5140,5140,5160,5140,1092
|
|
20231024,111700,10152374210,5130,5150,5160,5130,3283
|
|
20231024,111600,10135523850,5150,5170,5170,5150,3354
|
|
20231024,111500,10118247800,5170,5150,5170,5130,3208
|
|
20231024,111400,10101752650,5150,5150,5150,5140,1903
|
|
20231024,111300,10091953020,5160,5160,5160,5150,858
|
|
20231024,111200,10087533810,5160,5160,5170,5150,1694
|
|
20231024,111100,10078806920,5160,5170,5180,5160,1724
|
|
20231024,111000,10069908750,5160,5170,5180,5160,1465
|
|
20231024,110900,10062344610,5180,5180,5180,5160,460
|
|
20231024,110800,10059966540,5190,5190,5190,5150,4615
|
|
20231024,110700,10036105440,5170,5170,5180,5160,2703
|
|
20231024,110600,10022129860,5170,5180,5180,5170,3242
|
|
20231024,110500,10005368300,5180,5180,5200,5170,1831
|
|
20231024,110400,9995873820,5210,5170,5210,5160,5090
|
|
20231024,110300,9969440570,5180,5170,5180,5170,3294
|
|
20231024,110200,9952405930,5180,5180,5190,5160,3346
|
|
20231024,110100,9935088220,5180,5170,5190,5160,7445
|
|
20231024,110000,9896550860,5170,5150,5180,5150,8194
|
|
20231024,105900,9854221340,5170,5150,5170,5130,7837
|
|
20231024,105800,9813850560,5150,5120,5150,5120,4642
|
|
20231024,105700,9790016300,5120,5100,5120,5100,989
|
|
20231024,105600,9784967840,5100,5120,5130,5100,1784
|
|
20231024,105500,9775845850,5130,5110,5130,5090,4119
|
|
20231024,105400,9754780730,5110,5080,5110,5080,3242
|
|
20231024,105300,9738280140,5080,5080,5090,5070,4123
|
|
20231024,105200,9717348650,5080,5120,5130,5080,19275
|
|
20231024,105100,9618993780,5110,5100,5120,5080,7166
|
|
20231024,105000,9582432770,5090,5070,5100,5070,4099
|
|
20231024,104900,9561611720,5070,5070,5070,5060,1833
|
|
20231024,104800,9552333740,5070,5070,5080,5060,5353
|
|
20231024,104700,9525198180,5070,5080,5080,5060,4234
|
|
20231024,104600,9503733200,5080,5060,5100,5050,2814
|
|
20231024,104500,9489500660,5060,5060,5080,5050,3000
|
|
20231024,104400,9474309900,5050,5090,5100,5050,13183
|
|
20231024,104300,9407564450,5090,5080,5100,5080,3965
|
|
20231024,104200,9387407920,5080,5100,5100,5080,1058
|
|
20231024,104100,9382027250,5100,5100,5100,5080,6979
|
|
20231024,104000,9346465970,5100,5080,5100,5050,10187
|
|
20231024,103900,9294720920,5060,5060,5080,5050,12960
|
|
20231024,103800,9229108190,5060,5080,5080,5050,19401
|
|
20231024,103700,9130922600,5080,5100,5100,5070,5690
|
|
20231024,103600,9101999390,5090,5090,5100,5070,20512
|
|
20231024,103500,8997718570,5090,5100,5110,5090,2836
|
|
20231024,103400,8983257920,5100,5100,5130,5080,13683
|
|
20231024,103300,8913332830,5100,5100,5140,5080,32462
|
|
20231024,103200,8747838710,5120,5160,5160,5100,31726
|
|
20231024,103100,8585694600,5120,5170,5170,5120,9155
|
|
20231024,103000,8538626520,5160,5150,5160,5150,1496
|
|
20231024,102900,8530911610,5160,5170,5170,5150,2696
|
|
20231024,102800,8517015600,5170,5190,5200,5150,4338
|
|
20231024,102700,8494599980,5190,5160,5200,5160,2826
|
|
20231024,102600,8479967700,5150,5170,5200,5150,3245
|
|
20231024,102500,8463228230,5180,5200,5210,5180,3560
|
|
20231024,102400,8444730430,5200,5150,5220,5120,36487
|
|
20231024,102300,8256610190,5160,5160,5160,5130,10294
|
|
20231024,102200,8203727360,5160,5190,5200,5140,16250
|
|
20231024,102100,8119747020,5190,5240,5250,5190,16954
|
|
20231024,102000,8031431830,5250,5240,5320,5200,63956
|
|
20231024,101900,7694644940,5240,5140,5240,5130,20237
|
|
20231024,101800,7589996690,5140,5140,5150,5140,10242
|
|
20231024,101700,7537332750,5150,5140,5150,5130,8574
|
|
20231024,101600,7493240830,5140,5150,5160,5130,11645
|
|
20231024,101500,7433339480,5150,5150,5170,5140,3569
|
|
20231024,101400,7414979270,5180,5160,5180,5140,9316
|
|
20231024,101300,7366974960,5170,5160,5170,5150,4172
|
|
20231024,101200,7345450080,5160,5170,5180,5150,17609
|
|
20231024,101100,7254615080,5180,5180,5190,5170,3452
|
|
20231024,101000,7236758710,5180,5190,5190,5180,3315
|
|
20231024,100900,7219579320,5180,5210,5210,5180,7463
|
|
20231024,100800,7180818240,5210,5230,5230,5200,4418
|
|
20231024,100700,7157803970,5210,5220,5240,5210,3521
|
|
20231024,100600,7139431790,5240,5220,5240,5210,5645
|
|
20231024,100500,7109952160,5220,5240,5240,5220,4993
|
|
20231024,100400,7083858040,5230,5260,5260,5230,4513
|
|
20231024,100300,7060198620,5270,5210,5270,5210,6575
|
|
20231024,100200,7025736220,5200,5230,5250,5200,13805
|
|
20231024,100100,6953881890,5210,5230,5250,5180,19359
|
|
20231024,100000,6853007950,5240,5220,5250,5220,7218
|
|
20231024,095900,6815249800,5220,5250,5250,5200,9265
|
|
20231024,095800,6766825500,5250,5160,5250,5150,27504
|
|
20231024,095700,6624121310,5150,5200,5230,5120,74056
|
|
20231024,095600,6241053620,5240,5260,5290,5200,54764
|
|
20231024,095500,5954386830,5290,5290,5300,5250,16449
|
|
20231024,095400,5867644660,5300,5260,5300,5260,10704
|
|
20231024,095300,5811055020,5300,5290,5300,5250,11549
|
|
20231024,095200,5750074490,5290,5270,5290,5240,10836
|
|
20231024,095100,5692975970,5260,5260,5290,5240,20603
|
|
20231024,095000,5584598150,5260,5280,5280,5250,11178
|
|
20231024,094900,5525803310,5260,5270,5290,5260,9031
|
|
20231024,094800,5478212560,5270,5280,5290,5260,12740
|
|
20231024,094700,5411063670,5290,5300,5300,5280,1348
|
|
20231024,094600,5403941380,5280,5290,5300,5280,2447
|
|
20231024,094500,5391001850,5280,5280,5300,5270,5709
|
|
20231024,094400,5360821290,5280,5280,5300,5260,5237
|
|
20231024,094300,5333155630,5280,5280,5280,5250,16370
|
|
20231024,094200,5246928910,5280,5290,5320,5280,16335
|
|
20231024,094100,5160350160,5290,5320,5320,5250,55610
|
|
20231024,094000,4866668400,5330,5320,5330,5310,20533
|
|
20231024,093900,4757484450,5320,5330,5340,5320,11732
|
|
20231024,093800,4694971160,5330,5340,5350,5310,11145
|
|
20231024,093700,4635618050,5350,5360,5370,5330,5704
|
|
20231024,093600,4605112160,5360,5340,5370,5320,17683
|
|
20231024,093500,4510745370,5350,5380,5380,5330,13526
|
|
20231024,093400,4438445580,5370,5390,5400,5350,22889
|
|
20231024,093300,4315848870,5400,5380,5410,5370,12124
|
|
20231024,093200,4250623110,5380,5390,5400,5380,4497
|
|
20231024,093100,4226382020,5380,5380,5400,5360,2578
|
|
20231024,093000,4212521480,5400,5400,5410,5350,30026
|
|
20231024,092900,4051463270,5370,5380,5410,5370,11748
|
|
20231024,092800,3988316270,5380,5400,5400,5380,9559
|
|
20231024,092700,3936825170,5400,5420,5420,5390,8084
|
|
20231024,092600,3893128360,5410,5420,5430,5410,2772
|
|
20231024,092500,3878108620,5420,5440,5440,5400,5787
|
|
20231024,092400,3846723830,5440,5400,5440,5400,13089
|
|
20231024,092300,3775774260,5420,5410,5420,5410,3527
|
|
20231024,092200,3756691220,5410,5420,5430,5410,4160
|
|
20231024,092100,3734174480,5420,5400,5430,5400,5481
|
|
20231024,092000,3704486570,5420,5400,5440,5400,6642
|
|
20231024,091900,3668487720,5410,5370,5420,5360,15405
|
|
20231024,091800,3585671900,5370,5390,5400,5370,21360
|
|
20231024,091700,3470632720,5390,5430,5450,5390,22116
|
|
20231024,091600,3350680990,5440,5440,5450,5420,12953
|
|
20231024,091500,3280243060,5420,5430,5450,5410,5141
|
|
20231024,091400,3252328180,5430,5410,5450,5370,28161
|
|
20231024,091300,3100414310,5410,5430,5450,5410,7810
|
|
20231024,091200,3058020770,5440,5410,5450,5400,13098
|
|
20231024,091100,2986853370,5410,5410,5450,5410,6258
|
|
20231024,091000,2952883050,5400,5420,5440,5380,23377
|
|
20231024,090900,2826419340,5420,5450,5460,5400,14104
|
|
20231024,090800,2749833610,5460,5420,5460,5400,25733
|
|
20231024,090700,2609847130,5420,5430,5430,5380,34791
|
|
20231024,090600,2421960290,5420,5460,5460,5410,19015
|
|
20231024,090500,2318805550,5440,5450,5470,5430,40723
|
|
20231024,090400,2096618410,5420,5460,5490,5420,55280
|
|
20231024,090300,1794996710,5450,5420,5450,5360,34982
|
|
20231024,090200,1606336580,5420,5380,5470,5380,65116
|
|
20231024,090100,1252449530,5380,5350,5450,5340,58551
|
|
20231024,090000,936097440,5340,5370,5390,5310,156373
|