672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,200900,3300129260,10010,10010,10010,10010,7728
|
|
20241023,200800,3300129260,10010,10010,10010,10010,0
|
|
20241023,200700,3300129260,10010,10010,10010,10010,0
|
|
20241023,200600,3300129260,10010,10010,10010,10010,0
|
|
20241023,200500,3300129260,10010,10010,10010,10010,0
|
|
20241023,200400,3300129260,10010,10010,10010,10010,0
|
|
20241023,200300,3300129260,10010,10010,10010,10010,0
|
|
20241023,200200,3300129260,10010,10010,10010,10010,0
|
|
20241023,200100,3300129260,10010,10010,10010,10010,0
|
|
20241023,200000,3300129260,10010,10010,10010,10010,0
|
|
20241023,195900,3300129260,10010,10010,10010,10010,0
|
|
20241023,195800,3300129260,10010,10010,10010,10010,0
|
|
20241023,195700,3300129260,10010,10010,10010,10010,0
|
|
20241023,195600,3300129260,10010,10010,10010,10010,0
|
|
20241023,195500,3300129260,10010,10010,10010,10010,0
|
|
20241023,195400,3300129260,10010,10010,10010,10010,0
|
|
20241023,195300,3300129260,10010,10010,10010,10010,0
|
|
20241023,195200,3300129260,10010,10010,10010,10010,0
|
|
20241023,195100,3300129260,10010,10010,10010,10010,0
|
|
20241023,195000,3300129260,10010,10010,10010,10010,0
|
|
20241023,194900,3300129260,10010,10010,10010,10010,0
|
|
20241023,194800,3300129260,10010,10010,10010,10010,0
|
|
20241023,194700,3300129260,10010,10010,10010,10010,0
|
|
20241023,194600,3300129260,10010,10010,10010,10010,0
|
|
20241023,194500,3300129260,10010,10010,10010,10010,0
|
|
20241023,194400,3300129260,10010,10010,10010,10010,0
|
|
20241023,194300,3300129260,10010,10010,10010,10010,0
|
|
20241023,194200,3300129260,10010,10010,10010,10010,0
|
|
20241023,194100,3300129260,10010,10010,10010,10010,0
|
|
20241023,194000,3300129260,10010,10010,10010,10010,0
|
|
20241023,193900,3300129260,10010,10010,10010,10010,7728
|
|
20241023,193800,3300129260,10010,10010,10010,10010,0
|
|
20241023,193700,3300129260,10010,10010,10010,10010,0
|
|
20241023,193600,3300129260,10010,10010,10010,10010,0
|
|
20241023,193500,3300129260,10010,10010,10010,10010,0
|
|
20241023,193400,3300129260,10010,10010,10010,10010,0
|
|
20241023,193300,3300129260,10010,10010,10010,10010,0
|
|
20241023,193200,3300129260,10010,10010,10010,10010,0
|
|
20241023,193100,3300129260,10010,10010,10010,10010,0
|
|
20241023,193000,3300129260,10010,10010,10010,10010,0
|
|
20241023,192900,3300129260,10010,10010,10010,10010,0
|
|
20241023,192800,3300129260,10010,10010,10010,10010,0
|
|
20241023,192700,3300129260,10010,10010,10010,10010,0
|
|
20241023,192600,3300129260,10010,10010,10010,10010,0
|
|
20241023,192500,3300129260,10010,10010,10010,10010,0
|
|
20241023,192400,3300129260,10010,10010,10010,10010,0
|
|
20241023,192300,3300129260,10010,10010,10010,10010,0
|
|
20241023,192200,3300129260,10010,10010,10010,10010,0
|
|
20241023,192100,3300129260,10010,10010,10010,10010,0
|
|
20241023,192000,3300129260,10010,10010,10010,10010,0
|
|
20241023,191900,3300129260,10010,10010,10010,10010,0
|
|
20241023,191800,3300129260,10010,10010,10010,10010,0
|
|
20241023,191700,3300129260,10010,10010,10010,10010,0
|
|
20241023,191600,3300129260,10010,10010,10010,10010,0
|
|
20241023,191500,3300129260,10010,10010,10010,10010,0
|
|
20241023,191400,3300129260,10010,10010,10010,10010,0
|
|
20241023,191300,3300129260,10010,10010,10010,10010,0
|
|
20241023,191200,3300129260,10010,10010,10010,10010,0
|
|
20241023,191100,3300129260,10010,10010,10010,10010,0
|
|
20241023,191000,3300129260,10010,10010,10010,10010,0
|
|
20241023,190900,3300129260,10010,10010,10010,10010,7728
|
|
20241023,190800,3300129260,10010,10010,10010,10010,0
|
|
20241023,190700,3300129260,10010,10010,10010,10010,0
|
|
20241023,190600,3300129260,10010,10010,10010,10010,0
|
|
20241023,190500,3300129260,10010,10010,10010,10010,0
|
|
20241023,190400,3300129260,10010,10010,10010,10010,0
|
|
20241023,190300,3300129260,10010,10010,10010,10010,0
|
|
20241023,190200,3300129260,10010,10010,10010,10010,0
|
|
20241023,190100,3300129260,10010,10010,10010,10010,0
|
|
20241023,190000,3300129260,10010,10010,10010,10010,0
|
|
20241023,185900,3300129260,10010,10010,10010,10010,0
|
|
20241023,185800,3300129260,10010,10010,10010,10010,0
|
|
20241023,185700,3300129260,10010,10010,10010,10010,0
|
|
20241023,185600,3300129260,10010,10010,10010,10010,0
|
|
20241023,185500,3300129260,10010,10010,10010,10010,0
|
|
20241023,185400,3300129260,10010,10010,10010,10010,0
|
|
20241023,185300,3300129260,10010,10010,10010,10010,0
|
|
20241023,185200,3300129260,10010,10010,10010,10010,0
|
|
20241023,185100,3300129260,10010,10010,10010,10010,0
|
|
20241023,185000,3300129260,10010,10010,10010,10010,0
|
|
20241023,184900,3300129260,10010,10010,10010,10010,0
|
|
20241023,184800,3300129260,10010,10010,10010,10010,0
|
|
20241023,184700,3300129260,10010,10010,10010,10010,0
|
|
20241023,184600,3300129260,10010,10010,10010,10010,0
|
|
20241023,184500,3300129260,10010,10010,10010,10010,0
|
|
20241023,184400,3300129260,10010,10010,10010,10010,0
|
|
20241023,184300,3300129260,10010,10010,10010,10010,0
|
|
20241023,184200,3300129260,10010,10010,10010,10010,0
|
|
20241023,184100,3300129260,10010,10010,10010,10010,0
|
|
20241023,184000,3300129260,10010,10010,10010,10010,0
|
|
20241023,183900,3300129260,10010,10010,10010,10010,7728
|
|
20241023,183800,3300129260,10010,10010,10010,10010,0
|
|
20241023,183700,3300129260,10010,10010,10010,10010,0
|
|
20241023,183600,3300129260,10010,10010,10010,10010,0
|
|
20241023,183500,3300129260,10010,10010,10010,10010,0
|
|
20241023,183400,3300129260,10010,10010,10010,10010,0
|
|
20241023,183300,3300129260,10010,10010,10010,10010,0
|
|
20241023,183200,3300129260,10010,10010,10010,10010,0
|
|
20241023,183100,3300129260,10010,10010,10010,10010,0
|
|
20241023,183000,3300129260,10010,10010,10010,10010,0
|
|
20241023,182900,3300129260,10010,10010,10010,10010,0
|
|
20241023,182800,3300129260,10010,10010,10010,10010,0
|
|
20241023,182700,3300129260,10010,10010,10010,10010,0
|
|
20241023,182600,3300129260,10010,10010,10010,10010,0
|
|
20241023,182500,3300129260,10010,10010,10010,10010,0
|
|
20241023,182400,3300129260,10010,10010,10010,10010,0
|
|
20241023,182300,3300129260,10010,10010,10010,10010,0
|
|
20241023,182200,3300129260,10010,10010,10010,10010,0
|
|
20241023,182100,3300129260,10010,10010,10010,10010,0
|
|
20241023,182000,3300129260,10010,10010,10010,10010,0
|
|
20241023,181900,3300129260,10010,10010,10010,10010,0
|
|
20241023,181800,3300129260,10010,10010,10010,10010,0
|
|
20241023,181700,3300129260,10010,10010,10010,10010,0
|
|
20241023,181600,3300129260,10010,10010,10010,10010,0
|
|
20241023,181500,3300129260,10010,10010,10010,10010,0
|
|
20241023,181400,3300129260,10010,10010,10010,10010,0
|
|
20241023,181300,3300129260,10010,10010,10010,10010,0
|
|
20241023,181200,3300129260,10010,10010,10010,10010,0
|
|
20241023,181100,3300129260,10010,10010,10010,10010,0
|
|
20241023,181000,3300129260,10010,10010,10010,10010,0
|
|
20241023,180900,3300129260,10010,10010,10010,10010,7728
|
|
20241023,180800,3300129260,10010,10010,10010,10010,0
|
|
20241023,180700,3300129260,10010,10010,10010,10010,0
|
|
20241023,180600,3300129260,10010,10010,10010,10010,0
|
|
20241023,180500,3300129260,10010,10010,10010,10010,0
|
|
20241023,180400,3300129260,10010,10010,10010,10010,0
|
|
20241023,180300,3300129260,10010,10010,10010,10010,0
|
|
20241023,180200,3300129260,10010,10010,10010,10010,0
|
|
20241023,180100,3300129260,10010,10010,10010,10010,0
|
|
20241023,180000,3300129260,10010,10010,10010,10010,0
|
|
20241023,175900,3300129260,10010,10010,10010,10010,0
|
|
20241023,175800,3300129260,10010,10010,10010,10010,0
|
|
20241023,175700,3300129260,10010,10010,10010,10010,0
|
|
20241023,175600,3300129260,10010,10010,10010,10010,0
|
|
20241023,175500,3300129260,10010,10010,10010,10010,0
|
|
20241023,175400,3300129260,10010,10010,10010,10010,0
|
|
20241023,175300,3300129260,10010,10010,10010,10010,0
|
|
20241023,175200,3300129260,10010,10010,10010,10010,0
|
|
20241023,175100,3300129260,10010,10010,10010,10010,0
|
|
20241023,175000,3300129260,10010,10010,10010,10010,0
|
|
20241023,174900,3300129260,10010,10010,10010,10010,0
|
|
20241023,174800,3300129260,10010,10010,10010,10010,0
|
|
20241023,174700,3300129260,10010,10010,10010,10010,0
|
|
20241023,174600,3300129260,10010,10010,10010,10010,0
|
|
20241023,174500,3300129260,10010,10010,10010,10010,0
|
|
20241023,174400,3300129260,10010,10010,10010,10010,0
|
|
20241023,174300,3300129260,10010,10010,10010,10010,0
|
|
20241023,174200,3300129260,10010,10010,10010,10010,0
|
|
20241023,174100,3300129260,10010,10010,10010,10010,0
|
|
20241023,174000,3300129260,10010,10010,10010,10010,0
|
|
20241023,173900,3300129260,10010,10010,10010,10010,7728
|
|
20241023,173800,3300129260,10010,10010,10010,10010,0
|
|
20241023,173700,3300129260,10010,10010,10010,10010,0
|
|
20241023,173600,3300129260,10010,10010,10010,10010,0
|
|
20241023,173500,3300129260,10010,10010,10010,10010,0
|
|
20241023,173400,3300129260,10010,10010,10010,10010,0
|
|
20241023,173300,3300129260,10010,10010,10010,10010,0
|
|
20241023,173200,3300129260,10010,10010,10010,10010,0
|
|
20241023,173100,3300129260,10010,10010,10010,10010,0
|
|
20241023,173000,3300129260,10010,10010,10010,10010,0
|
|
20241023,172900,3300129260,10010,10010,10010,10010,0
|
|
20241023,172800,3300129260,10010,10010,10010,10010,0
|
|
20241023,172700,3300129260,10010,10010,10010,10010,0
|
|
20241023,172600,3300129260,10010,10010,10010,10010,0
|
|
20241023,172500,3300129260,10010,10010,10010,10010,0
|
|
20241023,172400,3300129260,10010,10010,10010,10010,0
|
|
20241023,172300,3300129260,10010,10010,10010,10010,0
|
|
20241023,172200,3300129260,10010,10010,10010,10010,0
|
|
20241023,172100,3300129260,10010,10010,10010,10010,0
|
|
20241023,172000,3300129260,10010,10010,10010,10010,0
|
|
20241023,171900,3300129260,10010,10010,10010,10010,0
|
|
20241023,171800,3300129260,10010,10010,10010,10010,0
|
|
20241023,171700,3300129260,10010,10010,10010,10010,0
|
|
20241023,171600,3300129260,10010,10010,10010,10010,0
|
|
20241023,171500,3300129260,10010,10010,10010,10010,0
|
|
20241023,171400,3300129260,10010,10010,10010,10010,0
|
|
20241023,171300,3300129260,10010,10010,10010,10010,0
|
|
20241023,171200,3300129260,10010,10010,10010,10010,0
|
|
20241023,171100,3300129260,10010,10010,10010,10010,0
|
|
20241023,171000,3300129260,10010,10010,10010,10010,0
|
|
20241023,170900,3300129260,10010,10010,10010,10010,7728
|
|
20241023,170800,3300129260,10010,10010,10010,10010,0
|
|
20241023,170700,3300129260,10010,10010,10010,10010,0
|
|
20241023,170600,3300129260,10010,10010,10010,10010,0
|
|
20241023,170500,3300129260,10010,10010,10010,10010,0
|
|
20241023,170400,3300129260,10010,10010,10010,10010,0
|
|
20241023,170300,3300129260,10010,10010,10010,10010,0
|
|
20241023,170200,3300129260,10010,10010,10010,10010,0
|
|
20241023,170100,3300129260,10010,10010,10010,10010,0
|
|
20241023,170000,3300129260,10010,10010,10010,10010,0
|
|
20241023,165900,3300129260,10010,10010,10010,10010,0
|
|
20241023,165800,3300129260,10010,10010,10010,10010,0
|
|
20241023,165700,3300129260,10010,10010,10010,10010,0
|
|
20241023,165600,3300129260,10010,10010,10010,10010,0
|
|
20241023,165500,3300129260,10010,10010,10010,10010,0
|
|
20241023,165400,3300129260,10010,10010,10010,10010,0
|
|
20241023,165300,3300129260,10010,10010,10010,10010,0
|
|
20241023,165200,3300129260,10010,10010,10010,10010,0
|
|
20241023,165100,3300129260,10010,10010,10010,10010,0
|
|
20241023,165000,3300129260,10010,10010,10010,10010,0
|
|
20241023,164900,3300129260,10010,10010,10010,10010,0
|
|
20241023,164800,3300129260,10010,10010,10010,10010,0
|
|
20241023,164700,3300129260,10010,10010,10010,10010,0
|
|
20241023,164600,3300129260,10010,10010,10010,10010,0
|
|
20241023,164500,3300129260,10010,10010,10010,10010,0
|
|
20241023,164400,3300129260,10010,10010,10010,10010,0
|
|
20241023,164300,3300129260,10010,10010,10010,10010,0
|
|
20241023,164200,3300129260,10010,10010,10010,10010,0
|
|
20241023,164100,3300129260,10010,10010,10010,10010,0
|
|
20241023,164000,3300129260,10010,10010,10010,10010,0
|
|
20241023,163900,3300129260,10010,10010,10010,10010,7728
|
|
20241023,163800,3300129260,10010,10010,10010,10010,0
|
|
20241023,163700,3300129260,10010,10010,10010,10010,0
|
|
20241023,163600,3300129260,10010,10010,10010,10010,0
|
|
20241023,163500,3300129260,10010,10010,10010,10010,0
|
|
20241023,163400,3300129260,10010,10010,10010,10010,0
|
|
20241023,163300,3300129260,10010,10010,10010,10010,0
|
|
20241023,163200,3300129260,10010,10010,10010,10010,0
|
|
20241023,163100,3300129260,10010,10010,10010,10010,0
|
|
20241023,163000,3300129260,10010,10010,10010,10010,0
|
|
20241023,162900,3300129260,10010,10010,10010,10010,0
|
|
20241023,162800,3300129260,10010,10010,10010,10010,0
|
|
20241023,162700,3300129260,10010,10010,10010,10010,0
|
|
20241023,162600,3300129260,10010,10010,10010,10010,0
|
|
20241023,162500,3300129260,10010,10010,10010,10010,0
|
|
20241023,162400,3300129260,10010,10010,10010,10010,0
|
|
20241023,162300,3300129260,10010,10010,10010,10010,0
|
|
20241023,162200,3300129260,10010,10010,10010,10010,0
|
|
20241023,162100,3300129260,10010,10010,10010,10010,0
|
|
20241023,162000,3300129260,10010,10010,10010,10010,0
|
|
20241023,161900,3300129260,10010,10010,10010,10010,0
|
|
20241023,161800,3300129260,10010,10010,10010,10010,0
|
|
20241023,161700,3300129260,10010,10010,10010,10010,0
|
|
20241023,161600,3300129260,10010,10010,10010,10010,0
|
|
20241023,161500,3300129260,10010,10010,10010,10010,0
|
|
20241023,161400,3300129260,10010,10010,10010,10010,0
|
|
20241023,161300,3300129260,10010,10010,10010,10010,0
|
|
20241023,161200,3300129260,10010,10010,10010,10010,0
|
|
20241023,161100,3300129260,10010,10010,10010,10010,0
|
|
20241023,161000,3300129260,10010,10010,10010,10010,0
|
|
20241023,160900,3300129260,10010,10010,10010,10010,7728
|
|
20241023,160800,3300129260,10010,10010,10010,10010,0
|
|
20241023,160700,3300129260,10010,10010,10010,10010,0
|
|
20241023,160600,3300129260,10010,10010,10010,10010,0
|
|
20241023,160500,3300129260,10010,10010,10010,10010,0
|
|
20241023,160400,3300129260,10010,10010,10010,10010,0
|
|
20241023,160300,3300129260,10010,10010,10010,10010,0
|
|
20241023,160200,3300129260,10010,10010,10010,10010,0
|
|
20241023,160100,3300129260,10010,10010,10010,10010,0
|
|
20241023,160000,3300129260,10010,10010,10010,10010,0
|
|
20241023,155900,3300129260,10010,10010,10010,10010,0
|
|
20241023,155800,3300129260,10010,10010,10010,10010,0
|
|
20241023,155700,3300129260,10010,10010,10010,10010,0
|
|
20241023,155600,3300129260,10010,10010,10010,10010,0
|
|
20241023,155500,3300129260,10010,10010,10010,10010,0
|
|
20241023,155400,3300129260,10010,10010,10010,10010,0
|
|
20241023,155300,3300129260,10010,10010,10010,10010,0
|
|
20241023,155200,3300129260,10010,10010,10010,10010,0
|
|
20241023,155100,3300129260,10010,10010,10010,10010,0
|
|
20241023,155000,3300129260,10010,10010,10010,10010,0
|
|
20241023,154900,3300129260,10010,10010,10010,10010,0
|
|
20241023,154800,3300129260,10010,10010,10010,10010,0
|
|
20241023,154700,3300129260,10010,10010,10010,10010,0
|
|
20241023,154600,3300129260,10010,10010,10010,10010,0
|
|
20241023,154500,3300129260,10010,10010,10010,10010,0
|
|
20241023,154400,3300129260,10010,10010,10010,10010,0
|
|
20241023,154300,3300129260,10010,10010,10010,10010,0
|
|
20241023,154200,3300129260,10010,10010,10010,10010,0
|
|
20241023,154100,3300129260,10010,10010,10010,10010,0
|
|
20241023,154000,3300129260,10010,10010,10010,10010,0
|
|
20241023,153900,3300129260,10010,10010,10010,10010,7728
|
|
20241023,153800,3300129260,10010,10010,10010,10010,0
|
|
20241023,153700,3300129260,10010,10010,10010,10010,0
|
|
20241023,153600,3300129260,10010,10010,10010,10010,0
|
|
20241023,153500,3300129260,10010,10010,10010,10010,0
|
|
20241023,153400,3300129260,10010,10010,10010,10010,0
|
|
20241023,153300,3300129260,10010,10010,10010,10010,0
|
|
20241023,153200,3300129260,10010,10010,10010,10010,0
|
|
20241023,153100,3300129260,10010,10010,10010,10010,0
|
|
20241023,153000,3300129260,10010,10010,10010,10010,7728
|
|
20241023,152900,3222771980,10030,10030,10030,10030,0
|
|
20241023,152800,3222771980,10030,10030,10030,10030,0
|
|
20241023,152700,3222771980,10030,10030,10030,10030,0
|
|
20241023,152600,3222771980,10030,10030,10030,10030,0
|
|
20241023,152500,3222771980,10030,10030,10030,10030,0
|
|
20241023,152400,3222771980,10030,10030,10030,10030,0
|
|
20241023,152300,3222771980,10030,10030,10030,10030,0
|
|
20241023,152200,3222771980,10030,10030,10030,10030,0
|
|
20241023,152100,3222771980,10030,10030,10030,10030,0
|
|
20241023,152000,3222771980,10030,10030,10030,10030,0
|
|
20241023,151900,3222771980,10030,10020,10040,9980,2244
|
|
20241023,151800,3200318640,10020,10020,10050,10000,1911
|
|
20241023,151700,3181165990,10020,10010,10030,10000,1059
|
|
20241023,151600,3170558320,10000,10010,10010,10000,1613
|
|
20241023,151500,3154422450,10010,10010,10010,10010,758
|
|
20241023,151400,3146834870,10010,10020,10020,10000,666
|
|
20241023,151300,3140165300,10020,10000,10020,10000,720
|
|
20241023,151200,3132957540,10010,10010,10020,10000,954
|
|
20241023,151100,3123403340,10010,10010,10010,10010,591
|
|
20241023,151000,3117487430,10020,10000,10020,10000,1132
|
|
20241023,150900,3106155400,10010,10000,10010,10000,851
|
|
20241023,150800,3097641800,10000,10010,10010,10000,1307
|
|
20241023,150700,3084566140,10010,10010,10010,9990,595
|
|
20241023,150600,3078610330,10010,9990,10010,9990,1246
|
|
20241023,150500,3066155250,9990,9990,9990,9980,1128
|
|
20241023,150400,3054889100,9980,10000,10000,9980,1106
|
|
20241023,150300,3043835340,10000,10010,10010,10000,102
|
|
20241023,150200,3042814830,10010,10000,10010,10000,281
|
|
20241023,150100,3040004210,10000,10010,10010,10000,116
|
|
20241023,150000,3038844060,10010,10020,10020,10010,17
|
|
20241023,145900,3038673750,10000,10020,10020,10000,1060
|
|
20241023,145800,3028054670,10010,10010,10010,10010,235
|
|
20241023,145700,3025702320,10010,10010,10010,9990,177
|
|
20241023,145600,3023932730,10000,9990,10010,9990,1198
|
|
20241023,145500,3011953250,9990,10000,10000,9990,749
|
|
20241023,145400,3004470650,9990,10000,10000,9990,11
|
|
20241023,145300,3004360750,10000,9990,10000,9990,2
|
|
20241023,145200,3004340760,9990,10000,10000,9990,522
|
|
20241023,145100,2999120960,9990,10000,10010,9980,2856
|
|
20241023,145000,2970591590,10000,10000,10000,10000,25
|
|
20241023,144900,2970341590,10000,9990,10020,9990,2166
|
|
20241023,144800,2948665350,10000,10000,10000,10000,1
|
|
20241023,144700,2948655350,9990,10000,10010,9970,4783
|
|
20241023,144600,2900888850,10000,10000,10000,10000,551
|
|
20241023,144500,2895378850,10010,10010,10010,10010,523
|
|
20241023,144400,2890143620,10020,10020,10030,10020,276
|
|
20241023,144300,2887378080,10000,10000,10020,10000,2394
|
|
20241023,144200,2863432980,10020,10030,10030,10010,178
|
|
20241023,144100,2861650180,10030,10030,10030,10030,0
|
|
20241023,144000,2861650180,10030,10030,10030,10030,0
|
|
20241023,143900,2861650180,10030,10030,10040,10030,22
|
|
20241023,143800,2861429500,10030,10040,10050,10020,829
|
|
20241023,143700,2853105040,10040,10040,10050,10040,20
|
|
20241023,143600,2852904070,10040,10050,10050,10030,127
|
|
20241023,143500,2851629650,10050,10040,10060,10040,1158
|
|
20241023,143400,2839994100,10040,10030,10050,10030,1476
|
|
20241023,143300,2825164910,10030,10050,10070,10010,19551
|
|
20241023,143200,2628647940,10050,10060,10060,10050,1362
|
|
20241023,143100,2614949480,10060,10050,10070,10050,2725
|
|
20241023,143000,2587533120,10050,10040,10060,10040,377
|
|
20241023,142900,2583743660,10050,10050,10050,10040,224
|
|
20241023,142800,2581492600,10040,10050,10060,10040,1309
|
|
20241023,142700,2568339190,10050,10050,10050,10040,4409
|
|
20241023,142600,2524046560,10050,10040,10050,10030,604
|
|
20241023,142500,2517982660,10040,10010,10040,10010,958
|
|
20241023,142400,2508375050,10010,10040,10040,10000,321
|
|
20241023,142300,2505158580,10040,10040,10040,10030,56
|
|
20241023,142200,2504596440,10030,10040,10050,10030,1346
|
|
20241023,142100,2491082160,10040,10020,10050,10020,1402
|
|
20241023,142000,2477015970,10020,10040,10040,10010,2227
|
|
20241023,141900,2454672130,10040,10040,10040,10040,849
|
|
20241023,141800,2446148170,10030,10010,10030,10010,1367
|
|
20241023,141700,2432451460,10010,10010,10010,10010,331
|
|
20241023,141600,2429138150,10010,10010,10020,10010,1093
|
|
20241023,141500,2418197200,10010,10000,10010,10000,8
|
|
20241023,141400,2418117190,10010,10000,10010,10000,216
|
|
20241023,141300,2415957160,10010,10040,10050,10000,3902
|
|
20241023,141200,2376863520,10040,10040,10050,10040,548
|
|
20241023,141100,2371358830,10040,10040,10050,10040,452
|
|
20241023,141000,2366820550,10050,10030,10050,10030,1586
|
|
20241023,140900,2350882140,10030,10020,10050,10010,3235
|
|
20241023,140800,2318418210,10020,10020,10020,10000,189
|
|
20241023,140700,2316524810,10000,10010,10010,10000,645
|
|
20241023,140600,2310068370,10000,10000,10000,10000,10
|
|
20241023,140500,2309968370,9990,9990,10010,9990,799
|
|
20241023,140400,2301985530,10000,10010,10010,10000,9
|
|
20241023,140300,2301895480,10000,10020,10020,9990,2892
|
|
20241023,140200,2272972510,10020,10020,10020,10000,932
|
|
20241023,140100,2263640990,10020,10010,10020,10000,875
|
|
20241023,140000,2254873560,10000,10010,10030,10000,1066
|
|
20241023,135900,2244202890,10010,10010,10030,10010,1114
|
|
20241023,135800,2233037520,10010,10000,10010,9990,454
|
|
20241023,135700,2228495080,10020,10010,10020,10010,2638
|
|
20241023,135600,2202069150,10010,10010,10020,9990,1198
|
|
20241023,135500,2190083200,10010,10020,10020,10010,1737
|
|
20241023,135400,2172683800,10030,10040,10040,10030,585
|
|
20241023,135300,2166812550,10040,10040,10040,10030,1052
|
|
20241023,135200,2156254680,10040,10030,10040,10030,590
|
|
20241023,135100,2150332440,10030,10040,10040,10030,52
|
|
20241023,135000,2149810420,10040,10020,10040,10020,869
|
|
20241023,134900,2141088620,10030,10020,10030,10020,511
|
|
20241023,134800,2135967590,10020,10020,10030,10020,168
|
|
20241023,134700,2134284090,10020,10010,10040,10010,1538
|
|
20241023,134600,2118860760,10010,9980,10010,9980,3174
|
|
20241023,134500,2087124950,9980,9970,9990,9970,4920
|
|
20241023,134400,2038002230,9980,9970,9980,9970,19
|
|
20241023,134300,2037812680,9980,9980,9980,9960,791
|
|
20241023,134200,2029926050,9970,9980,9980,9970,65
|
|
20241023,134100,2029277780,9970,9970,9970,9960,565
|
|
20241023,134000,2023645390,9970,9960,9970,9960,27
|
|
20241023,133900,2023376290,9960,9950,9970,9950,300
|
|
20241023,133800,2020388280,9940,9950,9960,9940,74
|
|
20241023,133700,2019651860,9950,9960,9960,9940,83
|
|
20241023,133600,2018826720,9960,9950,9960,9950,861
|
|
20241023,133500,2010259530,9950,9940,9960,9940,76
|
|
20241023,133400,2009502810,9950,9960,9970,9920,2674
|
|
20241023,133300,1982884660,9940,9940,9950,9930,1344
|
|
20241023,133200,1969517310,9930,9930,9930,9930,447
|
|
20241023,133100,1965078600,9930,9930,9930,9920,6
|
|
20241023,133000,1965019060,9910,9940,9940,9900,5126
|
|
20241023,132900,1914125300,9950,9950,9950,9940,736
|
|
20241023,132800,1906804000,9950,9940,9970,9940,7875
|
|
20241023,132700,1828394830,9940,9940,9950,9940,1356
|
|
20241023,132600,1814910030,9940,9950,9950,9940,457
|
|
20241023,132500,1810364900,9950,9940,9950,9940,386
|
|
20241023,132400,1806524310,9940,9940,9940,9940,2
|
|
20241023,132300,1806504430,9950,9940,9950,9940,16
|
|
20241023,132200,1806345340,9940,9940,9940,9940,28
|
|
20241023,132100,1806067020,9940,9940,9940,9940,105
|
|
20241023,132000,1805023320,9940,9940,9950,9940,188
|
|
20241023,131900,1803154590,9940,9940,9950,9930,2798
|
|
20241023,131800,1775334580,9940,9940,9950,9940,264
|
|
20241023,131700,1772708420,9950,9940,9950,9940,466
|
|
20241023,131600,1768073630,9940,9950,9950,9940,327
|
|
20241023,131500,1764821250,9940,9940,9960,9940,481
|
|
20241023,131400,1760038770,9940,9910,9960,9910,8020
|
|
20241023,131300,1680437480,9910,9910,9910,9900,123
|
|
20241023,131200,1679218610,9910,9900,9910,9900,831
|
|
20241023,131100,1670985550,9900,9890,9900,9890,706
|
|
20241023,131000,1663996460,9890,9870,9890,9870,559
|
|
20241023,130900,1658470820,9870,9840,9870,9840,753
|
|
20241023,130800,1651051850,9850,9840,9850,9840,185
|
|
20241023,130700,1649231440,9840,9840,9840,9840,865
|
|
20241023,130600,1640719840,9840,9830,9840,9830,94
|
|
20241023,130500,1639795790,9830,9830,9830,9830,64
|
|
20241023,130400,1639166670,9830,9840,9850,9830,454
|
|
20241023,130300,1634701790,9840,9860,9860,9830,2183
|
|
20241023,130200,1613236380,9850,9840,9850,9840,406
|
|
20241023,130100,1609237680,9840,9830,9840,9820,1437
|
|
20241023,130000,1595109790,9830,9820,9860,9820,2557
|
|
20241023,125900,1569929950,9820,9850,9850,9820,1126
|
|
20241023,125800,1558865160,9860,9840,9860,9840,24
|
|
20241023,125700,1558628770,9840,9840,9850,9840,37
|
|
20241023,125600,1558264530,9840,9850,9850,9840,415
|
|
20241023,125500,1554177650,9860,9860,9860,9850,10
|
|
20241023,125400,1554079060,9860,9860,9860,9860,220
|
|
20241023,125300,1551909860,9850,9860,9860,9850,104
|
|
20241023,125200,1550884510,9850,9860,9860,9850,638
|
|
20241023,125100,1544595030,9850,9830,9850,9830,202
|
|
20241023,125000,1542605850,9830,9840,9850,9830,410
|
|
20241023,124900,1538574790,9850,9850,9850,9850,76
|
|
20241023,124800,1537826190,9850,9840,9850,9840,107
|
|
20241023,124700,1536772300,9850,9850,9850,9830,28
|
|
20241023,124600,1536496600,9850,9850,9860,9820,1445
|
|
20241023,124500,1522267180,9860,9850,9860,9850,4
|
|
20241023,124400,1522227770,9860,9850,9860,9850,18
|
|
20241023,124300,1522050370,9850,9850,9860,9850,9
|
|
20241023,124200,1521961700,9860,9850,9860,9850,3
|
|
20241023,124100,1521932140,9850,9860,9860,9850,57
|
|
20241023,124000,1521370300,9860,9850,9860,9850,22
|
|
20241023,123900,1521153490,9850,9860,9860,9850,135
|
|
20241023,123800,1519822640,9850,9850,9850,9850,137
|
|
20241023,123700,1518473190,9860,9860,9860,9850,194
|
|
20241023,123600,1516560430,9850,9860,9860,9850,3
|
|
20241023,123500,1516530870,9860,9850,9860,9850,6
|
|
20241023,123400,1516471760,9860,9860,9860,9860,20
|
|
20241023,123300,1516274560,9850,9850,9860,9850,211
|
|
20241023,123200,1514194190,9850,9850,9850,9850,0
|
|
20241023,123100,1514194190,9850,9860,9860,9850,55
|
|
20241023,123000,1513651920,9860,9860,9860,9860,61
|
|
20241023,122900,1513050460,9860,9850,9860,9850,141
|
|
20241023,122800,1511660690,9850,9860,9870,9850,350
|
|
20241023,122700,1508212920,9860,9870,9870,9860,6
|
|
20241023,122600,1508153750,9860,9870,9870,9850,6
|
|
20241023,122500,1508094600,9850,9850,9850,9850,3
|
|
20241023,122400,1508065050,9850,9860,9870,9850,235
|
|
20241023,122300,1505748490,9860,9860,9860,9860,6
|
|
20241023,122200,1505689330,9860,9850,9860,9850,17
|
|
20241023,122100,1505521720,9850,9850,9850,9850,3
|
|
20241023,122000,1505492170,9860,9860,9860,9860,255
|
|
20241023,121900,1502977870,9860,9860,9860,9860,2
|
|
20241023,121800,1502958150,9860,9860,9860,9860,3
|
|
20241023,121700,1502928570,9880,9860,9880,9860,12
|
|
20241023,121600,1502810210,9880,9890,9890,9880,18
|
|
20241023,121500,1502632360,9880,9860,9880,9860,39
|
|
20241023,121400,1502247090,9880,9880,9880,9850,1184
|
|
20241023,121300,1490560930,9880,9880,9880,9880,4
|
|
20241023,121200,1490521410,9870,9880,9890,9870,8
|
|
20241023,121100,1490442390,9890,9870,9890,9870,352
|
|
20241023,121000,1486965960,9880,9910,9910,9870,826
|
|
20241023,120900,1478801990,9910,9910,9910,9910,6
|
|
20241023,120800,1478742530,9910,9890,9910,9890,11
|
|
20241023,120700,1478633600,9910,9890,9910,9890,270
|
|
20241023,120600,1475960650,9910,9890,9910,9890,780
|
|
20241023,120500,1468231970,9890,9890,9890,9890,9
|
|
20241023,120400,1468142960,9890,9890,9890,9890,6
|
|
20241023,120300,1468083620,9910,9890,9910,9890,1346
|
|
20241023,120200,1454761380,9890,9880,9890,9880,32
|
|
20241023,120100,1454445070,9880,9880,9890,9860,1175
|
|
20241023,120000,1442832260,9860,9880,9880,9860,379
|
|
20241023,115900,1439094320,9880,9870,9880,9860,44
|
|
20241023,115800,1438659980,9860,9870,9870,9860,7
|
|
20241023,115700,1438590920,9870,9860,9870,9860,264
|
|
20241023,115600,1435985870,9870,9890,9890,9870,1011
|
|
20241023,115500,1425999300,9890,9880,9890,9880,36
|
|
20241023,115400,1425643310,9880,9880,9880,9880,23
|
|
20241023,115300,1425416070,9880,9880,9880,9880,396
|
|
20241023,115200,1421503590,9880,9880,9880,9870,340
|
|
20241023,115100,1418144420,9880,9880,9880,9880,334
|
|
20241023,115000,1414844500,9880,9870,9880,9860,646
|
|
20241023,114900,1408468070,9850,9850,9850,9850,0
|
|
20241023,114800,1408468070,9850,9860,9860,9850,1064
|
|
20241023,114700,1397977070,9860,9860,9860,9860,9
|
|
20241023,114600,1397888330,9860,9850,9870,9830,4278
|
|
20241023,114500,1355750640,9860,9860,9860,9860,913
|
|
20241023,114400,1346748460,9860,9880,9880,9860,1183
|
|
20241023,114300,1335070440,9880,9880,9880,9880,293
|
|
20241023,114200,1332175600,9880,9880,9890,9880,124
|
|
20241023,114100,1330950470,9880,9890,9890,9880,24
|
|
20241023,114000,1330713330,9890,9900,9900,9890,22
|
|
20241023,113900,1330495620,9890,9870,9890,9870,747
|
|
20241023,113800,1323115340,9870,9880,9880,9870,1435
|
|
20241023,113700,1308939360,9880,9900,9900,9880,1993
|
|
20241023,113600,1289228300,9900,9900,9900,9900,788
|
|
20241023,113500,1281427100,9910,9900,9910,9900,461
|
|
20241023,113400,1276862190,9900,9900,9900,9900,9
|
|
20241023,113300,1276773090,9910,9910,9910,9900,63
|
|
20241023,113200,1276148980,9900,9900,9910,9900,150
|
|
20241023,113100,1274663970,9900,9900,9910,9900,605
|
|
20241023,113000,1268673200,9900,9900,9910,9890,517
|
|
20241023,112900,1263555430,9890,9880,9890,9870,95
|
|
20241023,112800,1262616200,9870,9870,9890,9870,206
|
|
20241023,112700,1260582960,9870,9880,9890,9870,22
|
|
20241023,112600,1260365640,9880,9890,9890,9870,1377
|
|
20241023,112500,1246766350,9900,9880,9910,9880,1099
|
|
20241023,112400,1235879210,9880,9860,9880,9860,130
|
|
20241023,112300,1234596050,9870,9870,9870,9860,8
|
|
20241023,112200,1234517110,9870,9860,9910,9850,1748
|
|
20241023,112100,1217228250,9860,9910,9920,9840,6354
|
|
20241023,112000,1154452120,9920,9910,9920,9910,349
|
|
20241023,111900,1150992440,9910,9900,9910,9900,338
|
|
20241023,111800,1147645500,9900,9900,9900,9890,182
|
|
20241023,111700,1145844950,9890,9890,9900,9880,81
|
|
20241023,111600,1145043310,9890,9860,9890,9860,606
|
|
20241023,111500,1139052830,9860,9890,9910,9860,6016
|
|
20241023,111400,1079575930,9890,9850,9890,9840,2774
|
|
20241023,111300,1052213220,9850,9860,9880,9840,1766
|
|
20241023,111200,1034791780,9860,9840,9860,9840,388
|
|
20241023,111100,1030970000,9840,9820,9850,9820,288
|
|
20241023,111000,1028136110,9830,9830,9850,9830,852
|
|
20241023,110900,1019760830,9830,9850,9850,9830,15
|
|
20241023,110800,1019613180,9850,9820,9850,9820,954
|
|
20241023,110700,1010234560,9810,9810,9820,9810,302
|
|
20241023,110600,1007271810,9800,9800,9810,9800,13
|
|
20241023,110500,1007144310,9800,9800,9800,9800,13
|
|
20241023,110400,1007016910,9800,9810,9810,9800,10
|
|
20241023,110300,1006918890,9800,9810,9810,9800,101
|
|
20241023,110200,1005928890,9800,9810,9810,9800,19
|
|
20241023,110100,1005742680,9800,9810,9810,9800,10
|
|
20241023,110000,1005644670,9800,9800,9800,9800,0
|
|
20241023,105900,1005644670,9800,9800,9810,9800,352
|
|
20241023,105800,1002194940,9810,9800,9810,9800,15
|
|
20241023,105700,1002047800,9800,9800,9810,9800,29
|
|
20241023,105600,1001763400,9800,9800,9810,9800,30
|
|
20241023,105500,1001469300,9800,9800,9800,9800,34
|
|
20241023,105400,1001136100,9800,9800,9810,9800,259
|
|
20241023,105300,998597890,9810,9800,9820,9800,521
|
|
20241023,105200,993491340,9800,9800,9800,9790,1312
|
|
20241023,105100,980633750,9790,9780,9790,9770,785
|
|
20241023,105000,972948760,9790,9770,9790,9770,239
|
|
20241023,104900,970611480,9770,9770,9770,9750,224
|
|
20241023,104800,968423020,9760,9750,9760,9750,52
|
|
20241023,104700,967915530,9750,9760,9760,9750,1778
|
|
20241023,104600,950562320,9760,9740,9760,9730,2585
|
|
20241023,104500,925367410,9740,9740,9750,9740,285
|
|
20241023,104400,922591450,9740,9750,9750,9740,956
|
|
20241023,104300,913270880,9750,9740,9750,9740,35
|
|
20241023,104200,912929970,9740,9740,9740,9740,151
|
|
20241023,104100,911459230,9740,9750,9760,9730,2694
|
|
20241023,104000,885219870,9750,9770,9780,9740,1460
|
|
20241023,103900,870973170,9760,9720,9760,9720,2027
|
|
20241023,103800,851231140,9720,9720,9730,9720,684
|
|
20241023,103700,844580320,9720,9720,9720,9720,100
|
|
20241023,103600,843608320,9720,9720,9730,9720,412
|
|
20241023,103500,839601210,9720,9710,9720,9710,58
|
|
20241023,103400,839037550,9710,9710,9710,9710,19
|
|
20241023,103300,838853060,9710,9710,9730,9710,788
|
|
20241023,103200,831200020,9710,9740,9740,9710,2920
|
|
20241023,103100,802816990,9750,9740,9750,9740,317
|
|
20241023,103000,799727660,9740,9730,9740,9710,1603
|
|
20241023,102900,784139070,9730,9730,9730,9730,2
|
|
20241023,102800,784119610,9730,9730,9730,9730,675
|
|
20241023,102700,777551860,9740,9750,9750,9740,3
|
|
20241023,102600,777522630,9730,9730,9730,9730,222
|
|
20241023,102500,775362570,9750,9740,9750,9700,10451
|
|
20241023,102400,673789550,9740,9750,9750,9740,84
|
|
20241023,102300,672970610,9740,9750,9750,9740,58
|
|
20241023,102200,672405340,9750,9750,9750,9750,15
|
|
20241023,102100,672259090,9740,9750,9750,9740,119
|
|
20241023,102000,671098910,9750,9740,9750,9730,487
|
|
20241023,101900,666358120,9730,9730,9740,9730,512
|
|
20241023,101800,661373780,9730,9750,9760,9730,883
|
|
20241023,101700,652776300,9760,9760,9760,9760,1
|
|
20241023,101600,652766540,9750,9750,9750,9750,3
|
|
20241023,101500,652737290,9750,9760,9760,9750,1780
|
|
20241023,101400,635365220,9760,9770,9780,9760,815
|
|
20241023,101300,627402720,9770,9780,9780,9770,103
|
|
20241023,101200,626396400,9770,9780,9780,9770,51
|
|
20241023,101100,625898120,9770,9780,9790,9750,5623
|
|
20241023,101000,570963540,9790,9780,9790,9780,676
|
|
20241023,100900,564345770,9780,9790,9790,9780,14
|
|
20241023,100800,564208730,9780,9780,9780,9780,71
|
|
20241023,100700,563514350,9780,9780,9780,9780,773
|
|
20241023,100600,555954410,9770,9780,9780,9770,39
|
|
20241023,100500,555573010,9760,9770,9790,9750,7772
|
|
20241023,100400,479724680,9770,9780,9780,9770,120
|
|
20241023,100300,478551130,9770,9770,9770,9760,318
|
|
20241023,100200,475444520,9770,9770,9770,9760,333
|
|
20241023,100100,472191420,9770,9770,9770,9760,173
|
|
20241023,100000,470502110,9780,9780,9780,9770,48
|
|
20241023,095900,470032690,9780,9780,9780,9770,3
|
|
20241023,095800,470003360,9760,9760,9780,9760,10
|
|
20241023,095700,469905690,9760,9760,9760,9760,26
|
|
20241023,095600,469651930,9760,9780,9800,9760,815
|
|
20241023,095500,461686220,9780,9790,9800,9780,34
|
|
20241023,095400,461353670,9790,9790,9800,9790,7
|
|
20241023,095300,461285130,9780,9790,9790,9780,147
|
|
20241023,095200,459847360,9790,9790,9790,9780,450
|
|
20241023,095100,455441870,9780,9790,9790,9780,628
|
|
20241023,095000,449294290,9790,9780,9790,9780,62
|
|
20241023,094900,448687670,9790,9790,9790,9790,49
|
|
20241023,094800,448207960,9790,9790,9790,9780,86
|
|
20241023,094700,447366090,9790,9790,9790,9790,252
|
|
20241023,094600,444899010,9790,9800,9810,9790,415
|
|
20241023,094500,440832340,9800,9810,9810,9790,440
|
|
20241023,094400,436519130,9820,9840,9840,9820,798
|
|
20241023,094300,428676060,9830,9830,9850,9830,275
|
|
20241023,094200,425972450,9830,9830,9850,9830,230
|
|
20241023,094100,423709330,9830,9840,9850,9820,458
|
|
20241023,094000,419203300,9840,9810,9840,9810,812
|
|
20241023,093900,411227120,9810,9820,9830,9810,1020
|
|
20241023,093800,401215120,9820,9810,9820,9810,82
|
|
20241023,093700,400410510,9790,9790,9800,9790,55
|
|
20241023,093600,399871540,9790,9800,9800,9790,667
|
|
20241023,093500,393335130,9790,9750,9790,9750,592
|
|
20241023,093400,387539820,9770,9740,9770,9740,676
|
|
20241023,093300,380949680,9730,9760,9760,9730,1282
|
|
20241023,093200,368457920,9760,9740,9760,9740,5
|
|
20241023,093100,368409190,9740,9740,9740,9740,108
|
|
20241023,093000,367357270,9760,9760,9760,9740,94
|
|
20241023,092900,366440490,9740,9740,9760,9740,17
|
|
20241023,092800,366274790,9740,9750,9760,9740,718
|
|
20241023,092700,359275130,9760,9710,9770,9710,1765
|
|
20241023,092600,342068550,9720,9710,9720,9710,151
|
|
20241023,092500,340601270,9700,9700,9720,9700,1536
|
|
20241023,092400,325690310,9710,9700,9710,9700,1802
|
|
20241023,092300,308210890,9700,9700,9710,9700,128
|
|
20241023,092200,306969190,9700,9710,9720,9700,2421
|
|
20241023,092100,283477450,9710,9720,9720,9710,730
|
|
20241023,092000,276381860,9720,9730,9730,9720,3
|
|
20241023,091900,276352690,9730,9720,9730,9710,1337
|
|
20241023,091800,263357460,9720,9730,9730,9710,3577
|
|
20241023,091700,228583330,9730,9720,9730,9720,1060
|
|
20241023,091600,218269550,9720,9730,9730,9720,13
|
|
20241023,091500,218143070,9720,9720,9720,9720,140
|
|
20241023,091400,216782270,9720,9710,9740,9710,1827
|
|
20241023,091300,199032740,9710,9720,9730,9700,2211
|
|
20241023,091200,177547560,9730,9730,9740,9720,1254
|
|
20241023,091100,165341590,9720,9750,9750,9720,3468
|
|
20241023,091000,131558490,9750,9760,9760,9740,2125
|
|
20241023,090900,110839680,9760,9760,9770,9750,2546
|
|
20241023,090800,85988150,9760,9740,9760,9730,868
|
|
20241023,090700,77530670,9750,9790,9790,9750,2560
|
|
20241023,090600,52506130,9790,9810,9810,9790,862
|
|
20241023,090500,44058090,9810,9840,9840,9810,954
|
|
20241023,090400,34681430,9860,9850,9860,9830,79
|
|
20241023,090300,33903660,9830,9830,9860,9830,55
|
|
20241023,090200,33362900,9830,9890,9890,9830,478
|
|
20241023,090100,28651380,9890,9860,9900,9860,683
|
|
20241023,090000,21899610,9860,9920,9930,9860,2209
|