620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191700,5176639410,7170,7170,7170,7170,8974
|
|
20231024,191600,5176639410,7170,7170,7170,7170,0
|
|
20231024,191500,5176639410,7170,7170,7170,7170,0
|
|
20231024,191400,5176639410,7170,7170,7170,7170,0
|
|
20231024,191300,5176639410,7170,7170,7170,7170,0
|
|
20231024,191200,5176639410,7170,7170,7170,7170,0
|
|
20231024,191100,5176639410,7170,7170,7170,7170,0
|
|
20231024,191000,5176639410,7170,7170,7170,7170,0
|
|
20231024,190900,5176639410,7170,7170,7170,7170,0
|
|
20231024,190800,5176639410,7170,7170,7170,7170,0
|
|
20231024,190700,5176639410,7170,7170,7170,7170,0
|
|
20231024,190600,5176639410,7170,7170,7170,7170,0
|
|
20231024,190500,5176639410,7170,7170,7170,7170,0
|
|
20231024,190400,5176639410,7170,7170,7170,7170,0
|
|
20231024,190300,5176639410,7170,7170,7170,7170,0
|
|
20231024,190200,5176639410,7170,7170,7170,7170,0
|
|
20231024,190100,5176639410,7170,7170,7170,7170,0
|
|
20231024,190000,5176639410,7170,7170,7170,7170,0
|
|
20231024,185900,5176639410,7170,7170,7170,7170,0
|
|
20231024,185800,5176639410,7170,7170,7170,7170,0
|
|
20231024,185700,5176639410,7170,7170,7170,7170,0
|
|
20231024,185600,5176639410,7170,7170,7170,7170,0
|
|
20231024,185500,5176639410,7170,7170,7170,7170,0
|
|
20231024,185400,5176639410,7170,7170,7170,7170,0
|
|
20231024,185300,5176639410,7170,7170,7170,7170,0
|
|
20231024,185200,5176639410,7170,7170,7170,7170,0
|
|
20231024,185100,5176639410,7170,7170,7170,7170,0
|
|
20231024,185000,5176639410,7170,7170,7170,7170,0
|
|
20231024,184900,5176639410,7170,7170,7170,7170,0
|
|
20231024,184800,5176639410,7170,7170,7170,7170,0
|
|
20231024,184700,5176639410,7170,7170,7170,7170,8974
|
|
20231024,184600,5176639410,7170,7170,7170,7170,0
|
|
20231024,184500,5176639410,7170,7170,7170,7170,0
|
|
20231024,184400,5176639410,7170,7170,7170,7170,0
|
|
20231024,184300,5176639410,7170,7170,7170,7170,0
|
|
20231024,184200,5176639410,7170,7170,7170,7170,0
|
|
20231024,184100,5176639410,7170,7170,7170,7170,0
|
|
20231024,184000,5176639410,7170,7170,7170,7170,0
|
|
20231024,183900,5176639410,7170,7170,7170,7170,0
|
|
20231024,183800,5176639410,7170,7170,7170,7170,0
|
|
20231024,183700,5176639410,7170,7170,7170,7170,0
|
|
20231024,183600,5176639410,7170,7170,7170,7170,0
|
|
20231024,183500,5176639410,7170,7170,7170,7170,0
|
|
20231024,183400,5176639410,7170,7170,7170,7170,0
|
|
20231024,183300,5176639410,7170,7170,7170,7170,0
|
|
20231024,183200,5176639410,7170,7170,7170,7170,0
|
|
20231024,183100,5176639410,7170,7170,7170,7170,0
|
|
20231024,183000,5176639410,7170,7170,7170,7170,0
|
|
20231024,182900,5176639410,7170,7170,7170,7170,0
|
|
20231024,182800,5176639410,7170,7170,7170,7170,0
|
|
20231024,182700,5176639410,7170,7170,7170,7170,0
|
|
20231024,182600,5176639410,7170,7170,7170,7170,0
|
|
20231024,182500,5176639410,7170,7170,7170,7170,0
|
|
20231024,182400,5176639410,7170,7170,7170,7170,0
|
|
20231024,182300,5176639410,7170,7170,7170,7170,0
|
|
20231024,182200,5176639410,7170,7170,7170,7170,0
|
|
20231024,182100,5176639410,7170,7170,7170,7170,0
|
|
20231024,182000,5176639410,7170,7170,7170,7170,0
|
|
20231024,181900,5176639410,7170,7170,7170,7170,0
|
|
20231024,181800,5176639410,7170,7170,7170,7170,0
|
|
20231024,181700,5176639410,7170,7170,7170,7170,8974
|
|
20231024,181600,5176639410,7170,7170,7170,7170,0
|
|
20231024,181500,5176639410,7170,7170,7170,7170,0
|
|
20231024,181400,5176639410,7170,7170,7170,7170,0
|
|
20231024,181300,5176639410,7170,7170,7170,7170,0
|
|
20231024,181200,5176639410,7170,7170,7170,7170,0
|
|
20231024,181100,5176639410,7170,7170,7170,7170,0
|
|
20231024,181000,5176639410,7170,7170,7170,7170,0
|
|
20231024,180900,5176639410,7170,7170,7170,7170,0
|
|
20231024,180800,5176639410,7170,7170,7170,7170,0
|
|
20231024,180700,5176639410,7170,7170,7170,7170,0
|
|
20231024,180600,5176639410,7170,7170,7170,7170,0
|
|
20231024,180500,5176639410,7170,7170,7170,7170,0
|
|
20231024,180400,5176639410,7170,7170,7170,7170,0
|
|
20231024,180300,5176639410,7170,7170,7170,7170,0
|
|
20231024,180200,5176639410,7170,7170,7170,7170,0
|
|
20231024,180100,5176639410,7170,7170,7170,7170,0
|
|
20231024,180000,5176639410,7170,7170,7170,7170,0
|
|
20231024,175900,5176639410,7170,7170,7170,7170,0
|
|
20231024,175800,5176639410,7170,7170,7170,7170,0
|
|
20231024,175700,5176639410,7170,7170,7170,7170,0
|
|
20231024,175600,5176639410,7170,7170,7170,7170,0
|
|
20231024,175500,5176639410,7170,7170,7170,7170,0
|
|
20231024,175400,5176639410,7170,7170,7170,7170,0
|
|
20231024,175300,5176639410,7170,7170,7170,7170,0
|
|
20231024,175200,5176639410,7170,7170,7170,7170,0
|
|
20231024,175100,5176639410,7170,7170,7170,7170,0
|
|
20231024,175000,5176639410,7170,7170,7170,7170,0
|
|
20231024,174900,5176639410,7170,7170,7170,7170,0
|
|
20231024,174800,5176639410,7170,7170,7170,7170,0
|
|
20231024,174700,5176639410,7170,7170,7170,7170,8974
|
|
20231024,174600,5176639410,7170,7170,7170,7170,0
|
|
20231024,174500,5176639410,7170,7170,7170,7170,0
|
|
20231024,174400,5176639410,7170,7170,7170,7170,0
|
|
20231024,174300,5176639410,7170,7170,7170,7170,0
|
|
20231024,174200,5176639410,7170,7170,7170,7170,0
|
|
20231024,174100,5176639410,7170,7170,7170,7170,0
|
|
20231024,174000,5176639410,7170,7170,7170,7170,0
|
|
20231024,173900,5176639410,7170,7170,7170,7170,0
|
|
20231024,173800,5176639410,7170,7170,7170,7170,0
|
|
20231024,173700,5176639410,7170,7170,7170,7170,0
|
|
20231024,173600,5176639410,7170,7170,7170,7170,0
|
|
20231024,173500,5176639410,7170,7170,7170,7170,0
|
|
20231024,173400,5176639410,7170,7170,7170,7170,0
|
|
20231024,173300,5176639410,7170,7170,7170,7170,0
|
|
20231024,173200,5176639410,7170,7170,7170,7170,0
|
|
20231024,173100,5176639410,7170,7170,7170,7170,0
|
|
20231024,173000,5176639410,7170,7170,7170,7170,0
|
|
20231024,172900,5176639410,7170,7170,7170,7170,0
|
|
20231024,172800,5176639410,7170,7170,7170,7170,0
|
|
20231024,172700,5176639410,7170,7170,7170,7170,0
|
|
20231024,172600,5176639410,7170,7170,7170,7170,0
|
|
20231024,172500,5176639410,7170,7170,7170,7170,0
|
|
20231024,172400,5176639410,7170,7170,7170,7170,0
|
|
20231024,172300,5176639410,7170,7170,7170,7170,0
|
|
20231024,172200,5176639410,7170,7170,7170,7170,0
|
|
20231024,172100,5176639410,7170,7170,7170,7170,0
|
|
20231024,172000,5176639410,7170,7170,7170,7170,0
|
|
20231024,171900,5176639410,7170,7170,7170,7170,0
|
|
20231024,171800,5176639410,7170,7170,7170,7170,0
|
|
20231024,171700,5176639410,7170,7170,7170,7170,8974
|
|
20231024,171600,5176639410,7170,7170,7170,7170,0
|
|
20231024,171500,5176639410,7170,7170,7170,7170,0
|
|
20231024,171400,5176639410,7170,7170,7170,7170,0
|
|
20231024,171300,5176639410,7170,7170,7170,7170,0
|
|
20231024,171200,5176639410,7170,7170,7170,7170,0
|
|
20231024,171100,5176639410,7170,7170,7170,7170,0
|
|
20231024,171000,5176639410,7170,7170,7170,7170,0
|
|
20231024,170900,5176639410,7170,7170,7170,7170,0
|
|
20231024,170800,5176639410,7170,7170,7170,7170,0
|
|
20231024,170700,5176639410,7170,7170,7170,7170,0
|
|
20231024,170600,5176639410,7170,7170,7170,7170,0
|
|
20231024,170500,5176639410,7170,7170,7170,7170,0
|
|
20231024,170400,5176639410,7170,7170,7170,7170,0
|
|
20231024,170300,5176639410,7170,7170,7170,7170,0
|
|
20231024,170200,5176639410,7170,7170,7170,7170,0
|
|
20231024,170100,5176639410,7170,7170,7170,7170,0
|
|
20231024,170000,5176639410,7170,7170,7170,7170,0
|
|
20231024,165900,5176639410,7170,7170,7170,7170,0
|
|
20231024,165800,5176639410,7170,7170,7170,7170,0
|
|
20231024,165700,5176639410,7170,7170,7170,7170,0
|
|
20231024,165600,5176639410,7170,7170,7170,7170,0
|
|
20231024,165500,5176639410,7170,7170,7170,7170,0
|
|
20231024,165400,5176639410,7170,7170,7170,7170,0
|
|
20231024,165300,5176639410,7170,7170,7170,7170,0
|
|
20231024,165200,5176639410,7170,7170,7170,7170,0
|
|
20231024,165100,5176639410,7170,7170,7170,7170,0
|
|
20231024,165000,5176639410,7170,7170,7170,7170,0
|
|
20231024,164900,5176639410,7170,7170,7170,7170,0
|
|
20231024,164800,5176639410,7170,7170,7170,7170,0
|
|
20231024,164700,5176639410,7170,7170,7170,7170,8974
|
|
20231024,164600,5176639410,7170,7170,7170,7170,0
|
|
20231024,164500,5176639410,7170,7170,7170,7170,0
|
|
20231024,164400,5176639410,7170,7170,7170,7170,0
|
|
20231024,164300,5176639410,7170,7170,7170,7170,0
|
|
20231024,164200,5176639410,7170,7170,7170,7170,0
|
|
20231024,164100,5176639410,7170,7170,7170,7170,0
|
|
20231024,164000,5176639410,7170,7170,7170,7170,0
|
|
20231024,163900,5176639410,7170,7170,7170,7170,0
|
|
20231024,163800,5176639410,7170,7170,7170,7170,0
|
|
20231024,163700,5176639410,7170,7170,7170,7170,0
|
|
20231024,163600,5176639410,7170,7170,7170,7170,0
|
|
20231024,163500,5176639410,7170,7170,7170,7170,0
|
|
20231024,163400,5176639410,7170,7170,7170,7170,0
|
|
20231024,163300,5176639410,7170,7170,7170,7170,0
|
|
20231024,163200,5176639410,7170,7170,7170,7170,0
|
|
20231024,163100,5176639410,7170,7170,7170,7170,0
|
|
20231024,163000,5176639410,7170,7170,7170,7170,0
|
|
20231024,162900,5176639410,7170,7170,7170,7170,0
|
|
20231024,162800,5176639410,7170,7170,7170,7170,0
|
|
20231024,162700,5176639410,7170,7170,7170,7170,0
|
|
20231024,162600,5176639410,7170,7170,7170,7170,0
|
|
20231024,162500,5176639410,7170,7170,7170,7170,0
|
|
20231024,162400,5176639410,7170,7170,7170,7170,0
|
|
20231024,162300,5176639410,7170,7170,7170,7170,0
|
|
20231024,162200,5176639410,7170,7170,7170,7170,0
|
|
20231024,162100,5176639410,7170,7170,7170,7170,0
|
|
20231024,162000,5176639410,7170,7170,7170,7170,0
|
|
20231024,161900,5176639410,7170,7170,7170,7170,0
|
|
20231024,161800,5176639410,7170,7170,7170,7170,0
|
|
20231024,161700,5176639410,7170,7170,7170,7170,8974
|
|
20231024,161600,5176639410,7170,7170,7170,7170,0
|
|
20231024,161500,5176639410,7170,7170,7170,7170,0
|
|
20231024,161400,5176639410,7170,7170,7170,7170,0
|
|
20231024,161300,5176639410,7170,7170,7170,7170,0
|
|
20231024,161200,5176639410,7170,7170,7170,7170,0
|
|
20231024,161100,5176639410,7170,7170,7170,7170,0
|
|
20231024,161000,5176639410,7170,7170,7170,7170,0
|
|
20231024,160900,5176639410,7170,7170,7170,7170,0
|
|
20231024,160800,5176639410,7170,7170,7170,7170,0
|
|
20231024,160700,5176639410,7170,7170,7170,7170,0
|
|
20231024,160600,5176639410,7170,7170,7170,7170,0
|
|
20231024,160500,5176639410,7170,7170,7170,7170,0
|
|
20231024,160400,5176639410,7170,7170,7170,7170,0
|
|
20231024,160300,5176639410,7170,7170,7170,7170,0
|
|
20231024,160200,5176639410,7170,7170,7170,7170,0
|
|
20231024,160100,5176639410,7170,7170,7170,7170,0
|
|
20231024,160000,5176639410,7170,7170,7170,7170,0
|
|
20231024,155900,5176639410,7170,7170,7170,7170,0
|
|
20231024,155800,5176639410,7170,7170,7170,7170,0
|
|
20231024,155700,5176639410,7170,7170,7170,7170,0
|
|
20231024,155600,5176639410,7170,7170,7170,7170,0
|
|
20231024,155500,5176639410,7170,7170,7170,7170,0
|
|
20231024,155400,5176639410,7170,7170,7170,7170,0
|
|
20231024,155300,5176639410,7170,7170,7170,7170,0
|
|
20231024,155200,5176639410,7170,7170,7170,7170,0
|
|
20231024,155100,5176639410,7170,7170,7170,7170,0
|
|
20231024,155000,5176639410,7170,7170,7170,7170,0
|
|
20231024,154900,5176639410,7170,7170,7170,7170,0
|
|
20231024,154800,5176639410,7170,7170,7170,7170,0
|
|
20231024,154700,5176639410,7170,7170,7170,7170,8974
|
|
20231024,154600,5176639410,7170,7170,7170,7170,0
|
|
20231024,154500,5176639410,7170,7170,7170,7170,0
|
|
20231024,154400,5176639410,7170,7170,7170,7170,0
|
|
20231024,154300,5176639410,7170,7170,7170,7170,0
|
|
20231024,154200,5176639410,7170,7170,7170,7170,0
|
|
20231024,154100,5176639410,7170,7170,7170,7170,0
|
|
20231024,154000,5176639410,7170,7170,7170,7170,0
|
|
20231024,153900,5176639410,7170,7170,7170,7170,0
|
|
20231024,153800,5176639410,7170,7170,7170,7170,0
|
|
20231024,153700,5176639410,7170,7170,7170,7170,0
|
|
20231024,153600,5176639410,7170,7170,7170,7170,0
|
|
20231024,153500,5176639410,7170,7170,7170,7170,0
|
|
20231024,153400,5176639410,7170,7170,7170,7170,0
|
|
20231024,153300,5176639410,7170,7170,7170,7170,0
|
|
20231024,153200,5176639410,7170,7170,7170,7170,0
|
|
20231024,153100,5176639410,7170,7170,7170,7170,0
|
|
20231024,153000,5176639410,7170,7170,7170,7170,8974
|
|
20231024,152900,5112295830,7190,7190,7190,7190,0
|
|
20231024,152800,5112295830,7190,7190,7190,7190,0
|
|
20231024,152700,5112295830,7190,7190,7190,7190,0
|
|
20231024,152600,5112295830,7190,7190,7190,7190,0
|
|
20231024,152500,5112295830,7190,7190,7190,7190,0
|
|
20231024,152400,5112295830,7190,7190,7190,7190,0
|
|
20231024,152300,5112295830,7190,7190,7190,7190,0
|
|
20231024,152200,5112295830,7190,7190,7190,7190,0
|
|
20231024,152100,5112295830,7190,7190,7190,7190,0
|
|
20231024,152000,5112295830,7190,7190,7190,7190,0
|
|
20231024,151900,5112295830,7190,7180,7190,7170,3053
|
|
20231024,151800,5090368530,7180,7180,7180,7170,818
|
|
20231024,151700,5084501110,7180,7190,7200,7180,4745
|
|
20231024,151600,5050392890,7200,7190,7200,7190,1264
|
|
20231024,151500,5041303390,7190,7190,7200,7190,2102
|
|
20231024,151400,5026187590,7190,7190,7200,7180,2241
|
|
20231024,151300,5010075410,7190,7170,7190,7170,1301
|
|
20231024,151200,5000732620,7180,7180,7190,7170,338
|
|
20231024,151100,4998308890,7170,7160,7180,7160,4575
|
|
20231024,151000,4965490390,7160,7160,7170,7160,1502
|
|
20231024,150900,4954727330,7160,7160,7170,7160,631
|
|
20231024,150800,4950209330,7170,7160,7170,7160,1620
|
|
20231024,150700,4938607050,7170,7170,7170,7160,3845
|
|
20231024,150600,4911062080,7170,7150,7170,7150,2272
|
|
20231024,150500,4894806360,7160,7170,7170,7160,2276
|
|
20231024,150400,4878497390,7160,7170,7180,7160,1852
|
|
20231024,150300,4865218960,7180,7180,7180,7170,378
|
|
20231024,150200,4862505620,7180,7180,7180,7180,3
|
|
20231024,150100,4862484080,7180,7170,7180,7170,182
|
|
20231024,150000,4861177820,7160,7170,7180,7160,1407
|
|
20231024,145900,4851084670,7180,7190,7200,7180,3035
|
|
20231024,145800,4829282660,7200,7200,7200,7190,1465
|
|
20231024,145700,4818736560,7200,7210,7210,7200,4146
|
|
20231024,145600,4788875780,7210,7210,7210,7210,994
|
|
20231024,145500,4781709040,7210,7210,7220,7210,259
|
|
20231024,145400,4779841610,7220,7210,7220,7210,677
|
|
20231024,145300,4774957080,7210,7210,7210,7210,1028
|
|
20231024,145200,4767545200,7200,7200,7210,7200,864
|
|
20231024,145100,4761323820,7200,7200,7200,7200,1731
|
|
20231024,145000,4748860620,7200,7200,7200,7200,107
|
|
20231024,144900,4748090220,7200,7200,7200,7200,110
|
|
20231024,144800,4747298220,7200,7210,7210,7200,669
|
|
20231024,144700,4742481320,7210,7200,7210,7200,866
|
|
20231024,144600,4736237560,7200,7210,7210,7200,1014
|
|
20231024,144500,4728929860,7210,7200,7220,7200,1477
|
|
20231024,144400,4718286820,7200,7200,7210,7190,1024
|
|
20231024,144300,4710915280,7200,7190,7200,7190,300
|
|
20231024,144200,4708758080,7190,7180,7190,7180,519
|
|
20231024,144100,4705027970,7180,7200,7200,7180,1920
|
|
20231024,144000,4691226220,7190,7200,7220,7190,2407
|
|
20231024,143900,4673881580,7190,7190,7190,7180,2291
|
|
20231024,143800,4657409390,7190,7190,7190,7190,115
|
|
20231024,143700,4656582540,7200,7200,7200,7200,1327
|
|
20231024,143600,4647028140,7200,7210,7210,7200,416
|
|
20231024,143500,4644031020,7210,7200,7210,7200,601
|
|
20231024,143400,4639701240,7190,7190,7190,7180,2771
|
|
20231024,143300,4619781020,7200,7190,7200,7190,393
|
|
20231024,143200,4616951710,7200,7200,7210,7200,347
|
|
20231024,143100,4614453300,7200,7230,7230,7200,2331
|
|
20231024,143000,4597622490,7230,7200,7230,7200,4140
|
|
20231024,142900,4567754330,7200,7190,7200,7190,411
|
|
20231024,142800,4564798410,7190,7200,7200,7190,86
|
|
20231024,142700,4564180050,7190,7180,7190,7180,2507
|
|
20231024,142600,4546176850,7180,7180,7180,7180,5
|
|
20231024,142500,4546140950,7180,7160,7180,7160,1273
|
|
20231024,142400,4537018110,7150,7180,7180,7150,6662
|
|
20231024,142300,4489357020,7170,7170,7180,7170,2030
|
|
20231024,142200,4474799750,7170,7170,7190,7170,2188
|
|
20231024,142100,4459094970,7180,7180,7190,7180,874
|
|
20231024,142000,4452817500,7180,7200,7200,7180,270
|
|
20231024,141900,4450876690,7180,7180,7190,7170,1999
|
|
20231024,141800,4436512180,7180,7170,7180,7170,666
|
|
20231024,141700,4431730930,7170,7170,7170,7160,108
|
|
20231024,141600,4430956620,7170,7170,7170,7170,810
|
|
20231024,141500,4425148920,7170,7170,7180,7170,174
|
|
20231024,141400,4423901240,7160,7160,7160,7160,23
|
|
20231024,141300,4423736560,7160,7170,7170,7160,36
|
|
20231024,141200,4423478790,7170,7160,7180,7160,324
|
|
20231024,141100,4421155650,7170,7160,7170,7160,1100
|
|
20231024,141000,4413269800,7160,7150,7160,7150,1723
|
|
20231024,140900,4400940900,7150,7150,7150,7150,295
|
|
20231024,140800,4398831650,7150,7140,7160,7140,1080
|
|
20231024,140700,4391110030,7150,7140,7150,7140,451
|
|
20231024,140600,4387886580,7140,7140,7150,7140,757
|
|
20231024,140500,4382481480,7140,7140,7150,7140,914
|
|
20231024,140400,4375955010,7140,7130,7140,7130,1596
|
|
20231024,140300,4364562300,7120,7130,7140,7120,770
|
|
20231024,140200,4359077280,7130,7120,7130,7120,1504
|
|
20231024,140100,4348368790,7120,7110,7130,7100,1873
|
|
20231024,140000,4335042490,7110,7100,7110,7100,853
|
|
20231024,135900,4328980730,7100,7100,7110,7100,473
|
|
20231024,135800,4325619670,7100,7100,7110,7100,815
|
|
20231024,135700,4319832050,7110,7120,7140,7110,5090
|
|
20231024,135600,4283623250,7130,7120,7130,7110,819
|
|
20231024,135500,4277791310,7120,7100,7120,7100,2690
|
|
20231024,135400,4258690620,7100,7080,7100,7070,1477
|
|
20231024,135300,4248227980,7080,7080,7080,7080,114
|
|
20231024,135200,4247420860,7090,7080,7090,7070,145
|
|
20231024,135100,4246393130,7080,7080,7080,7070,174
|
|
20231024,135000,4245161480,7080,7100,7100,7080,1054
|
|
20231024,134900,4237689510,7090,7090,7100,7080,640
|
|
20231024,134800,4233150260,7090,7080,7100,7080,1773
|
|
20231024,134700,4220580630,7080,7080,7090,7080,759
|
|
20231024,134600,4215206230,7080,7080,7090,7080,490
|
|
20231024,134500,4211737020,7080,7070,7080,7060,823
|
|
20231024,134400,4205919100,7060,7080,7080,7060,320
|
|
20231024,134300,4203657300,7090,7060,7090,7060,3666
|
|
20231024,134200,4177737460,7070,7070,7080,7070,864
|
|
20231024,134100,4171628970,7070,7080,7090,7060,1726
|
|
20231024,134000,4159425750,7090,7070,7090,7070,823
|
|
20231024,133900,4153599640,7080,7060,7080,7060,2045
|
|
20231024,133800,4139134670,7070,7060,7070,7060,95
|
|
20231024,133700,4138463810,7060,7050,7070,7050,582
|
|
20231024,133600,4134352930,7050,7050,7060,7050,88
|
|
20231024,133500,4133732520,7060,7050,7060,7050,9
|
|
20231024,133400,4133669060,7070,7060,7070,7050,186
|
|
20231024,133300,4132355920,7060,7050,7070,7050,32
|
|
20231024,133200,4132130110,7050,7050,7050,7050,138
|
|
20231024,133100,4131157210,7050,7050,7050,7050,183
|
|
20231024,133000,4129867060,7050,7050,7050,7050,1682
|
|
20231024,132900,4118008960,7050,7060,7060,7050,467
|
|
20231024,132800,4114713940,7060,7060,7060,7060,369
|
|
20231024,132700,4112108800,7070,7070,7070,7070,40
|
|
20231024,132600,4111826000,7060,7070,7080,7060,1594
|
|
20231024,132500,4100556330,7070,7070,7070,7070,45
|
|
20231024,132400,4100238180,7060,7060,7060,7060,108
|
|
20231024,132300,4099475700,7060,7050,7060,7040,239
|
|
20231024,132200,4097789680,7060,7030,7060,7030,129
|
|
20231024,132100,4096881420,7040,7060,7060,7040,3975
|
|
20231024,132000,4068861460,7060,7060,7060,7060,233
|
|
20231024,131900,4067216480,7060,7060,7060,7060,99
|
|
20231024,131800,4066517540,7070,7050,7070,7050,1008
|
|
20231024,131700,4059401070,7050,7050,7050,7050,141
|
|
20231024,131600,4058407020,7050,7050,7050,7050,1
|
|
20231024,131500,4058399970,7040,7040,7040,7040,2
|
|
20231024,131400,4058385890,7040,7050,7050,7040,121
|
|
20231024,131300,4057533740,7040,7050,7050,7040,152
|
|
20231024,131200,4056462840,7060,7050,7060,7050,26
|
|
20231024,131100,4056279400,7050,7060,7060,7040,489
|
|
20231024,131000,4052832800,7060,7060,7070,7060,1108
|
|
20231024,130900,4045009430,7060,7030,7060,7030,636
|
|
20231024,130800,4040521640,7030,7030,7030,7030,18
|
|
20231024,130700,4040395100,7030,7040,7040,7020,369
|
|
20231024,130600,4037799830,7040,7040,7060,7040,93
|
|
20231024,130500,4037144980,7050,7040,7050,7040,833
|
|
20231024,130400,4031272340,7040,7050,7060,7030,2915
|
|
20231024,130300,4010715090,7060,7020,7060,7020,4130
|
|
20231024,130200,3981646330,7010,7000,7010,6990,1297
|
|
20231024,130100,3972563860,6980,7020,7020,6980,6803
|
|
20231024,130000,3924854130,7020,7000,7020,7000,212
|
|
20231024,125900,3923367960,7000,7000,7000,7000,25
|
|
20231024,125800,3923192960,7000,7010,7010,7000,103
|
|
20231024,125700,3922471440,7010,7010,7010,6980,4346
|
|
20231024,125600,3892063830,7010,7000,7010,7000,923
|
|
20231024,125500,3885597920,7000,7000,7000,7000,174
|
|
20231024,125400,3884379920,7000,6990,7000,6990,7
|
|
20231024,125300,3884330970,7000,7000,7000,7000,100
|
|
20231024,125200,3883630970,6990,6990,7000,6990,1246
|
|
20231024,125100,3874920510,7000,6990,7000,6990,820
|
|
20231024,125000,3869186700,6990,6990,6990,6990,49
|
|
20231024,124900,3868844190,6980,6980,6990,6980,16
|
|
20231024,124800,3868732500,6990,6990,6990,6990,77
|
|
20231024,124700,3868194270,7000,6990,7000,6990,209
|
|
20231024,124600,3866731380,7000,6980,7000,6980,1554
|
|
20231024,124500,3855873170,6980,6980,6990,6980,193
|
|
20231024,124400,3854524770,6980,6980,6980,6980,12
|
|
20231024,124300,3854441010,6990,6980,6990,6980,290
|
|
20231024,124200,3852416800,6980,6980,6980,6980,133
|
|
20231024,124100,3851488460,6980,6970,6980,6970,807
|
|
20231024,124000,3845862490,6960,6970,6970,6950,323
|
|
20231024,123900,3843614060,6970,6960,6970,6950,112
|
|
20231024,123800,3842834580,6960,6970,6970,6940,2452
|
|
20231024,123700,3825807330,6950,6950,6950,6950,70
|
|
20231024,123600,3825320830,6950,6940,6970,6940,3145
|
|
20231024,123500,3803460510,6950,6980,6980,6950,1324
|
|
20231024,123400,3794251940,6970,6970,6980,6970,36
|
|
20231024,123300,3794000700,6970,6990,7000,6960,2603
|
|
20231024,123200,3775859080,6990,6960,6990,6960,845
|
|
20231024,123100,3769961370,6960,6960,6960,6960,268
|
|
20231024,123000,3768096090,6960,6950,6960,6940,339
|
|
20231024,122900,3765738430,6950,6960,6960,6950,2156
|
|
20231024,122800,3750746160,6980,6980,6990,6960,1211
|
|
20231024,122700,3742307850,6980,6970,6980,6970,616
|
|
20231024,122600,3738013170,6970,6980,6980,6970,82
|
|
20231024,122500,3737440960,6980,6990,6990,6980,14
|
|
20231024,122400,3737343150,6990,6970,6990,6970,279
|
|
20231024,122300,3735395990,6980,6980,6980,6980,99
|
|
20231024,122200,3734704970,6990,6990,6990,6990,89
|
|
20231024,122100,3734082860,6990,6990,6990,6990,2
|
|
20231024,122000,3734068880,6990,6980,6990,6980,107
|
|
20231024,121900,3733321640,6980,7000,7000,6970,2530
|
|
20231024,121800,3715678300,7000,6990,7010,6990,165
|
|
20231024,121700,3714524310,7010,6980,7010,6980,964
|
|
20231024,121600,3707785500,6980,6990,7000,6980,16
|
|
20231024,121500,3707673650,6990,6990,7000,6980,978
|
|
20231024,121400,3700837430,6990,6970,6990,6970,267
|
|
20231024,121300,3698975100,6970,6960,6970,6950,220
|
|
20231024,121200,3697444870,6950,6930,6950,6930,308
|
|
20231024,121100,3695305610,6930,6950,6950,6930,223
|
|
20231024,121000,3693757370,6940,6940,6950,6930,283
|
|
20231024,120900,3691793660,6950,6940,6960,6940,164
|
|
20231024,120800,3690654650,6960,6950,6960,6940,701
|
|
20231024,120700,3685788550,6950,6940,6950,6940,101
|
|
20231024,120600,3685086620,6940,6950,6960,6940,540
|
|
20231024,120500,3681337410,6960,6950,6960,6950,358
|
|
20231024,120400,3678847460,6950,6970,6970,6950,1768
|
|
20231024,120300,3666553090,6970,6980,6980,6970,194
|
|
20231024,120200,3665200200,6980,6980,6990,6970,119
|
|
20231024,120100,3664369450,6980,6970,6980,6970,1040
|
|
20231024,120000,3657120560,6980,6970,6980,6970,529
|
|
20231024,115900,3653431320,6980,7000,7000,6970,2336
|
|
20231024,115800,3637118920,7010,7000,7010,7000,139
|
|
20231024,115700,3636145800,7000,7010,7010,7000,598
|
|
20231024,115600,3631959300,7010,7000,7010,7000,419
|
|
20231024,115500,3629022130,7000,6990,7010,6990,1707
|
|
20231024,115400,3617079710,6990,7000,7000,6980,934
|
|
20231024,115300,3610557480,6990,7000,7000,6980,366
|
|
20231024,115200,3608000070,7000,6980,7000,6980,2218
|
|
20231024,115100,3592504400,6980,6970,6980,6970,4
|
|
20231024,115000,3592476490,6970,6970,6970,6970,135
|
|
20231024,114900,3591535540,6940,6960,6970,6940,589
|
|
20231024,114800,3587439070,6960,6970,6970,6950,383
|
|
20231024,114700,3584775380,6970,6960,6970,6960,476
|
|
20231024,114600,3581458330,6960,6970,6970,6940,2611
|
|
20231024,114500,3563316870,6970,6960,6970,6960,801
|
|
20231024,114400,3557740260,6960,6960,6960,6960,87
|
|
20231024,114300,3557134740,6960,6960,6970,6950,1277
|
|
20231024,114200,3548250120,6960,6970,6980,6960,1034
|
|
20231024,114100,3541044120,6970,6960,6980,6960,1022
|
|
20231024,114000,3533929710,6960,6970,6970,6960,226
|
|
20231024,113900,3532355480,6980,6980,6980,6980,0
|
|
20231024,113800,3532355480,6980,6960,6980,6960,980
|
|
20231024,113700,3525522580,6970,6970,6970,6970,1
|
|
20231024,113600,3525515610,6970,6970,6970,6960,1969
|
|
20231024,113500,3511808460,6970,6970,7000,6970,2917
|
|
20231024,113400,3491454630,6980,6960,6980,6960,213
|
|
20231024,113300,3489971010,6970,6970,6980,6970,985
|
|
20231024,113200,3483105020,6970,6970,6970,6960,489
|
|
20231024,113100,3479698550,6960,6960,6960,6960,252
|
|
20231024,113000,3477944630,6970,6980,6980,6970,439
|
|
20231024,112900,3474882380,6980,6990,7000,6980,2062
|
|
20231024,112800,3460472250,6990,6970,7000,6970,9819
|
|
20231024,112700,3391775190,6970,6970,6970,6960,50
|
|
20231024,112600,3391427120,6960,6970,6970,6960,844
|
|
20231024,112500,3385551330,6960,6960,6970,6960,319
|
|
20231024,112400,3383330300,6960,6950,6970,6950,2059
|
|
20231024,112300,3368984370,6950,6940,6950,6940,1462
|
|
20231024,112200,3358827900,6940,6940,6940,6930,926
|
|
20231024,112100,3352404460,6930,6960,6960,6930,1383
|
|
20231024,112000,3342802070,6960,6960,6970,6950,1122
|
|
20231024,111900,3334996120,6970,6950,6970,6940,2763
|
|
20231024,111800,3315779750,6940,6930,6940,6910,5666
|
|
20231024,111700,3276477870,6910,6930,6940,6910,1713
|
|
20231024,111600,3264608660,6940,6930,6940,6920,623
|
|
20231024,111500,3260291060,6920,6930,6930,6910,556
|
|
20231024,111400,3256443560,6910,6890,6930,6890,1390
|
|
20231024,111300,3246828190,6900,6890,6900,6880,2970
|
|
20231024,111200,3226341110,6880,6900,6900,6880,218
|
|
20231024,111100,3224839550,6900,6900,6900,6880,758
|
|
20231024,111000,3219619770,6900,6880,6900,6870,500
|
|
20231024,110900,3216176230,6870,6870,6870,6870,1038
|
|
20231024,110800,3209045170,6870,6900,6910,6870,2066
|
|
20231024,110700,3194792350,6900,6890,6900,6880,1151
|
|
20231024,110600,3186858270,6890,6900,6900,6880,3032
|
|
20231024,110500,3165975160,6900,6900,6910,6890,1574
|
|
20231024,110400,3155110430,6900,6890,6910,6890,867
|
|
20231024,110300,3149131080,6900,6910,6910,6890,838
|
|
20231024,110200,3143348520,6910,6910,6920,6910,22
|
|
20231024,110100,3143196400,6910,6930,6930,6910,1429
|
|
20231024,110000,3133317710,6920,6920,6930,6920,520
|
|
20231024,105900,3129719300,6920,6900,6920,6900,1984
|
|
20231024,105800,3116009700,6900,6880,6900,6870,1731
|
|
20231024,105700,3104078820,6880,6870,6900,6860,1856
|
|
20231024,105600,3091310690,6850,6880,6880,6810,5107
|
|
20231024,105500,3056329300,6870,6870,6870,6860,737
|
|
20231024,105400,3051273080,6870,6870,6890,6860,5285
|
|
20231024,105300,3014978440,6860,6810,6860,6810,866
|
|
20231024,105200,3009051720,6810,6880,6890,6810,7652
|
|
20231024,105100,2956699700,6890,6880,6890,6870,405
|
|
20231024,105000,2953909500,6880,6880,6880,6870,65
|
|
20231024,104900,2953462420,6890,6870,6890,6850,1610
|
|
20231024,104800,2942398230,6870,6850,6870,6850,3272
|
|
20231024,104700,2919966950,6860,6890,6900,6780,15001
|
|
20231024,104600,2817785430,6890,6920,6920,6800,7337
|
|
20231024,104500,2767468510,6910,6920,6920,6910,277
|
|
20231024,104400,2765552370,6920,6900,6920,6900,3825
|
|
20231024,104300,2739130610,6910,6900,6910,6890,609
|
|
20231024,104200,2734928080,6890,6900,6900,6890,1162
|
|
20231024,104100,2726913810,6900,6900,6920,6900,149
|
|
20231024,104000,2725884540,6900,6880,6920,6860,5924
|
|
20231024,103900,2685064520,6860,6840,6900,6840,4013
|
|
20231024,103800,2657497010,6870,6850,6870,6840,393
|
|
20231024,103700,2654803040,6850,6890,6890,6800,16356
|
|
20231024,103600,2542988640,6890,6870,6890,6860,3088
|
|
20231024,103500,2521744560,6890,6870,6890,6860,1641
|
|
20231024,103400,2510460000,6860,6890,6890,6860,2954
|
|
20231024,103300,2490182600,6880,6880,6910,6870,2561
|
|
20231024,103200,2472568170,6880,6920,6920,6870,4350
|
|
20231024,103100,2442606740,6920,6930,6930,6910,2798
|
|
20231024,103000,2423261260,6930,6900,6940,6900,4045
|
|
20231024,102900,2395268770,6900,6920,6920,6890,2551
|
|
20231024,102800,2377674240,6920,6910,6920,6900,276
|
|
20231024,102700,2375766490,6920,6910,6930,6900,1879
|
|
20231024,102600,2362788910,6910,6910,6910,6890,4880
|
|
20231024,102500,2329116680,6910,6900,6910,6900,2306
|
|
20231024,102400,2313185370,6910,6900,6910,6890,812
|
|
20231024,102300,2307584130,6900,6870,6900,6860,5298
|
|
20231024,102200,2271130780,6880,6850,6890,6840,12395
|
|
20231024,102100,2185969200,6850,6860,6860,6830,6690
|
|
20231024,102000,2140187520,6850,6870,6870,6850,4844
|
|
20231024,101900,2106953060,6850,6870,6890,6850,3295
|
|
20231024,101800,2084334910,6860,6890,6900,6850,3614
|
|
20231024,101700,2059521910,6850,6900,6900,6850,11633
|
|
20231024,101600,1979605140,6900,6900,6900,6900,105
|
|
20231024,101500,1978880640,6900,6920,6950,6890,2236
|
|
20231024,101400,1963430750,6910,6910,6920,6900,1695
|
|
20231024,101300,1951709860,6910,6910,6910,6880,2414
|
|
20231024,101200,1935061880,6920,6940,6940,6920,871
|
|
20231024,101100,1929028470,6940,6930,6960,6930,3230
|
|
20231024,101000,1906599320,6920,6920,6930,6920,1527
|
|
20231024,100900,1896025680,6920,6890,6920,6880,3063
|
|
20231024,100800,1874911190,6880,6920,6930,6880,1684
|
|
20231024,100700,1863294780,6920,6920,6920,6880,3974
|
|
20231024,100600,1835923530,6920,6910,6920,6900,3626
|
|
20231024,100500,1810886090,6910,6930,6930,6900,3239
|
|
20231024,100400,1788503140,6930,6940,6940,6920,943
|
|
20231024,100300,1781969650,6950,6950,6960,6940,433
|
|
20231024,100200,1778959520,6960,6940,6960,6920,7637
|
|
20231024,100100,1725968830,6940,6910,6940,6910,2662
|
|
20231024,100000,1707552790,6910,6900,6920,6890,5477
|
|
20231024,095900,1669743720,6900,6900,6920,6890,8728
|
|
20231024,095800,1609478030,6890,6910,6920,6880,14619
|
|
20231024,095700,1508609580,6910,6950,6950,6900,8338
|
|
20231024,095600,1450908380,6950,6950,6960,6930,2219
|
|
20231024,095500,1435505170,6940,6950,6960,6930,5802
|
|
20231024,095400,1395194140,6960,6970,6970,6960,3358
|
|
20231024,095300,1371821350,6970,6980,6980,6970,3259
|
|
20231024,095200,1349092870,6980,6980,6980,6970,1051
|
|
20231024,095100,1341760580,6980,6990,7000,6970,7542
|
|
20231024,095000,1289116980,6990,6990,7010,6980,4429
|
|
20231024,094900,1258157810,6990,7030,7030,6990,12261
|
|
20231024,094800,1172243750,7030,7040,7040,7030,1769
|
|
20231024,094700,1159806910,7040,7050,7060,7030,3854
|
|
20231024,094600,1132675700,7040,7050,7050,7040,2425
|
|
20231024,094500,1115601240,7040,7050,7060,7040,2903
|
|
20231024,094400,1095161570,7050,7060,7060,7040,690
|
|
20231024,094300,1090295850,7070,7050,7070,7050,1369
|
|
20231024,094200,1080635170,7050,7060,7060,7040,3077
|
|
20231024,094100,1058937160,7060,7070,7070,7050,737
|
|
20231024,094000,1053736230,7070,7070,7080,7060,1267
|
|
20231024,093900,1044775870,7070,7080,7090,7060,176
|
|
20231024,093800,1043532430,7080,7050,7080,7050,2349
|
|
20231024,093700,1026951950,7060,7070,7080,7050,1766
|
|
20231024,093600,1014485690,7070,7040,7070,7040,1914
|
|
20231024,093500,1000992840,7040,7040,7050,7030,1567
|
|
20231024,093400,989969750,7040,7070,7070,7030,2235
|
|
20231024,093300,974228700,7070,7070,7080,7050,4208
|
|
20231024,093200,944532500,7080,7070,7080,7050,2054
|
|
20231024,093100,930034460,7070,7060,7070,7050,1702
|
|
20231024,093000,918020660,7070,7100,7100,7060,3322
|
|
20231024,092900,894541480,7110,7100,7120,7080,2694
|
|
20231024,092800,875428210,7100,7080,7110,7060,8124
|
|
20231024,092700,817938710,7080,7060,7090,7060,1689
|
|
20231024,092600,805984770,7080,7100,7110,7070,3543
|
|
20231024,092500,780859840,7100,7080,7100,7070,2852
|
|
20231024,092400,760654730,7090,7100,7100,7070,430
|
|
20231024,092300,757607480,7090,7060,7090,7060,590
|
|
20231024,092200,753425760,7060,7060,7090,7050,7729
|
|
20231024,092100,698789930,7080,7080,7080,7050,3717
|
|
20231024,092000,672543430,7070,7060,7080,7060,1796
|
|
20231024,091900,659842610,7060,7070,7080,7050,6098
|
|
20231024,091800,616807330,7070,7090,7100,7070,1929
|
|
20231024,091700,603147890,7090,7110,7120,7090,3034
|
|
20231024,091600,581614220,7110,7110,7120,7090,3977
|
|
20231024,091500,553361460,7120,7150,7150,7120,3461
|
|
20231024,091400,528669170,7150,7180,7180,7140,3792
|
|
20231024,091300,501494660,7180,7220,7220,7180,2591
|
|
20231024,091200,482863320,7230,7220,7230,7220,86
|
|
20231024,091100,482242230,7200,7230,7230,7200,2306
|
|
20231024,091000,465619020,7230,7260,7260,7230,1170
|
|
20231024,090900,457139870,7260,7280,7300,7260,4911
|
|
20231024,090800,421357810,7290,7260,7290,7250,9437
|
|
20231024,090700,352721860,7250,7230,7260,7230,2915
|
|
20231024,090600,331592630,7230,7230,7250,7210,828
|
|
20231024,090500,325609060,7230,7260,7260,7220,1646
|
|
20231024,090400,313704590,7260,7210,7270,7200,15345
|
|
20231024,090300,202669590,7220,7190,7220,7180,3344
|
|
20231024,090200,178598330,7190,7220,7220,7170,3673
|
|
20231024,090100,152166720,7220,7170,7230,7170,3503
|
|
20231024,090000,126884400,7190,7100,7200,7100,17854
|