588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184500,13103271130,9370,9370,9370,9370,7650
|
|
20231024,184400,13103271130,9370,9370,9370,9370,0
|
|
20231024,184300,13103271130,9370,9370,9370,9370,0
|
|
20231024,184200,13103271130,9370,9370,9370,9370,0
|
|
20231024,184100,13103271130,9370,9370,9370,9370,0
|
|
20231024,184000,13103271130,9370,9370,9370,9370,0
|
|
20231024,183900,13103271130,9370,9370,9370,9370,0
|
|
20231024,183800,13103271130,9370,9370,9370,9370,0
|
|
20231024,183700,13103271130,9370,9370,9370,9370,0
|
|
20231024,183600,13103271130,9370,9370,9370,9370,0
|
|
20231024,183500,13103271130,9370,9370,9370,9370,0
|
|
20231024,183400,13103271130,9370,9370,9370,9370,0
|
|
20231024,183300,13103271130,9370,9370,9370,9370,0
|
|
20231024,183200,13103271130,9370,9370,9370,9370,0
|
|
20231024,183100,13103271130,9370,9370,9370,9370,0
|
|
20231024,183000,13103271130,9370,9370,9370,9370,0
|
|
20231024,182900,13103271130,9370,9370,9370,9370,0
|
|
20231024,182800,13103271130,9370,9370,9370,9370,0
|
|
20231024,182700,13103271130,9370,9370,9370,9370,0
|
|
20231024,182600,13103271130,9370,9370,9370,9370,0
|
|
20231024,182500,13103271130,9370,9370,9370,9370,0
|
|
20231024,182400,13103271130,9370,9370,9370,9370,0
|
|
20231024,182300,13103271130,9370,9370,9370,9370,0
|
|
20231024,182200,13103271130,9370,9370,9370,9370,0
|
|
20231024,182100,13103271130,9370,9370,9370,9370,0
|
|
20231024,182000,13103271130,9370,9370,9370,9370,0
|
|
20231024,181900,13103271130,9370,9370,9370,9370,0
|
|
20231024,181800,13103271130,9370,9370,9370,9370,0
|
|
20231024,181700,13103271130,9370,9370,9370,9370,0
|
|
20231024,181600,13103271130,9370,9370,9370,9370,0
|
|
20231024,181500,13103271130,9370,9370,9370,9370,7650
|
|
20231024,181400,13103271130,9370,9370,9370,9370,0
|
|
20231024,181300,13103271130,9370,9370,9370,9370,0
|
|
20231024,181200,13103271130,9370,9370,9370,9370,0
|
|
20231024,181100,13103271130,9370,9370,9370,9370,0
|
|
20231024,181000,13103271130,9370,9370,9370,9370,0
|
|
20231024,180900,13103271130,9370,9370,9370,9370,0
|
|
20231024,180800,13103271130,9370,9370,9370,9370,0
|
|
20231024,180700,13103271130,9370,9370,9370,9370,0
|
|
20231024,180600,13103271130,9370,9370,9370,9370,0
|
|
20231024,180500,13103271130,9370,9370,9370,9370,0
|
|
20231024,180400,13103271130,9370,9370,9370,9370,0
|
|
20231024,180300,13103271130,9370,9370,9370,9370,0
|
|
20231024,180200,13103271130,9370,9370,9370,9370,0
|
|
20231024,180100,13103271130,9370,9370,9370,9370,0
|
|
20231024,180000,13103271130,9370,9370,9370,9370,0
|
|
20231024,175900,13103271130,9370,9370,9370,9370,0
|
|
20231024,175800,13103271130,9370,9370,9370,9370,0
|
|
20231024,175700,13103271130,9370,9370,9370,9370,0
|
|
20231024,175600,13103271130,9370,9370,9370,9370,0
|
|
20231024,175500,13103271130,9370,9370,9370,9370,0
|
|
20231024,175400,13103271130,9370,9370,9370,9370,0
|
|
20231024,175300,13103271130,9370,9370,9370,9370,0
|
|
20231024,175200,13103271130,9370,9370,9370,9370,0
|
|
20231024,175100,13103271130,9370,9370,9370,9370,0
|
|
20231024,175000,13103271130,9370,9370,9370,9370,0
|
|
20231024,174900,13103271130,9370,9370,9370,9370,0
|
|
20231024,174800,13103271130,9370,9370,9370,9370,0
|
|
20231024,174700,13103271130,9370,9370,9370,9370,0
|
|
20231024,174600,13103271130,9370,9370,9370,9370,0
|
|
20231024,174500,13103271130,9370,9370,9370,9370,7650
|
|
20231024,174400,13103271130,9370,9370,9370,9370,0
|
|
20231024,174300,13103271130,9370,9370,9370,9370,0
|
|
20231024,174200,13103271130,9370,9370,9370,9370,0
|
|
20231024,174100,13103271130,9370,9370,9370,9370,0
|
|
20231024,174000,13103271130,9370,9370,9370,9370,0
|
|
20231024,173900,13103271130,9370,9370,9370,9370,0
|
|
20231024,173800,13103271130,9370,9370,9370,9370,0
|
|
20231024,173700,13103271130,9370,9370,9370,9370,0
|
|
20231024,173600,13103271130,9370,9370,9370,9370,0
|
|
20231024,173500,13103271130,9370,9370,9370,9370,0
|
|
20231024,173400,13103271130,9370,9370,9370,9370,0
|
|
20231024,173300,13103271130,9370,9370,9370,9370,0
|
|
20231024,173200,13103271130,9370,9370,9370,9370,0
|
|
20231024,173100,13103271130,9370,9370,9370,9370,0
|
|
20231024,173000,13103271130,9370,9370,9370,9370,0
|
|
20231024,172900,13103271130,9370,9370,9370,9370,0
|
|
20231024,172800,13103271130,9370,9370,9370,9370,0
|
|
20231024,172700,13103271130,9370,9370,9370,9370,0
|
|
20231024,172600,13103271130,9370,9370,9370,9370,0
|
|
20231024,172500,13103271130,9370,9370,9370,9370,0
|
|
20231024,172400,13103271130,9370,9370,9370,9370,0
|
|
20231024,172300,13103271130,9370,9370,9370,9370,0
|
|
20231024,172200,13103271130,9370,9370,9370,9370,0
|
|
20231024,172100,13103271130,9370,9370,9370,9370,0
|
|
20231024,172000,13103271130,9370,9370,9370,9370,0
|
|
20231024,171900,13103271130,9370,9370,9370,9370,0
|
|
20231024,171800,13103271130,9370,9370,9370,9370,0
|
|
20231024,171700,13103271130,9370,9370,9370,9370,0
|
|
20231024,171600,13103271130,9370,9370,9370,9370,0
|
|
20231024,171500,13103271130,9370,9370,9370,9370,7650
|
|
20231024,171400,13103271130,9370,9370,9370,9370,0
|
|
20231024,171300,13103271130,9370,9370,9370,9370,0
|
|
20231024,171200,13103271130,9370,9370,9370,9370,0
|
|
20231024,171100,13103271130,9370,9370,9370,9370,0
|
|
20231024,171000,13103271130,9370,9370,9370,9370,0
|
|
20231024,170900,13103271130,9370,9370,9370,9370,0
|
|
20231024,170800,13103271130,9370,9370,9370,9370,0
|
|
20231024,170700,13103271130,9370,9370,9370,9370,0
|
|
20231024,170600,13103271130,9370,9370,9370,9370,0
|
|
20231024,170500,13103271130,9370,9370,9370,9370,0
|
|
20231024,170400,13103271130,9370,9370,9370,9370,0
|
|
20231024,170300,13103271130,9370,9370,9370,9370,0
|
|
20231024,170200,13103271130,9370,9370,9370,9370,0
|
|
20231024,170100,13103271130,9370,9370,9370,9370,0
|
|
20231024,170000,13103271130,9370,9370,9370,9370,0
|
|
20231024,165900,13103271130,9370,9370,9370,9370,0
|
|
20231024,165800,13103271130,9370,9370,9370,9370,0
|
|
20231024,165700,13103271130,9370,9370,9370,9370,0
|
|
20231024,165600,13103271130,9370,9370,9370,9370,0
|
|
20231024,165500,13103271130,9370,9370,9370,9370,0
|
|
20231024,165400,13103271130,9370,9370,9370,9370,0
|
|
20231024,165300,13103271130,9370,9370,9370,9370,0
|
|
20231024,165200,13103271130,9370,9370,9370,9370,0
|
|
20231024,165100,13103271130,9370,9370,9370,9370,0
|
|
20231024,165000,13103271130,9370,9370,9370,9370,0
|
|
20231024,164900,13103271130,9370,9370,9370,9370,0
|
|
20231024,164800,13103271130,9370,9370,9370,9370,0
|
|
20231024,164700,13103271130,9370,9370,9370,9370,0
|
|
20231024,164600,13103271130,9370,9370,9370,9370,0
|
|
20231024,164500,13103271130,9370,9370,9370,9370,7650
|
|
20231024,164400,13103271130,9370,9370,9370,9370,0
|
|
20231024,164300,13103271130,9370,9370,9370,9370,0
|
|
20231024,164200,13103271130,9370,9370,9370,9370,0
|
|
20231024,164100,13103271130,9370,9370,9370,9370,0
|
|
20231024,164000,13103271130,9370,9370,9370,9370,0
|
|
20231024,163900,13103271130,9370,9370,9370,9370,0
|
|
20231024,163800,13103271130,9370,9370,9370,9370,0
|
|
20231024,163700,13103271130,9370,9370,9370,9370,0
|
|
20231024,163600,13103271130,9370,9370,9370,9370,0
|
|
20231024,163500,13103271130,9370,9370,9370,9370,0
|
|
20231024,163400,13103271130,9370,9370,9370,9370,0
|
|
20231024,163300,13103271130,9370,9370,9370,9370,0
|
|
20231024,163200,13103271130,9370,9370,9370,9370,0
|
|
20231024,163100,13103271130,9370,9370,9370,9370,0
|
|
20231024,163000,13103271130,9370,9370,9370,9370,0
|
|
20231024,162900,13103271130,9370,9370,9370,9370,0
|
|
20231024,162800,13103271130,9370,9370,9370,9370,0
|
|
20231024,162700,13103271130,9370,9370,9370,9370,0
|
|
20231024,162600,13103271130,9370,9370,9370,9370,0
|
|
20231024,162500,13103271130,9370,9370,9370,9370,0
|
|
20231024,162400,13103271130,9370,9370,9370,9370,0
|
|
20231024,162300,13103271130,9370,9370,9370,9370,0
|
|
20231024,162200,13103271130,9370,9370,9370,9370,0
|
|
20231024,162100,13103271130,9370,9370,9370,9370,0
|
|
20231024,162000,13103271130,9370,9370,9370,9370,0
|
|
20231024,161900,13103271130,9370,9370,9370,9370,0
|
|
20231024,161800,13103271130,9370,9370,9370,9370,0
|
|
20231024,161700,13103271130,9370,9370,9370,9370,0
|
|
20231024,161600,13103271130,9370,9370,9370,9370,0
|
|
20231024,161500,13103271130,9370,9370,9370,9370,7650
|
|
20231024,161400,13103271130,9370,9370,9370,9370,0
|
|
20231024,161300,13103271130,9370,9370,9370,9370,0
|
|
20231024,161200,13103271130,9370,9370,9370,9370,0
|
|
20231024,161100,13103271130,9370,9370,9370,9370,0
|
|
20231024,161000,13103271130,9370,9370,9370,9370,0
|
|
20231024,160900,13103271130,9370,9370,9370,9370,0
|
|
20231024,160800,13103271130,9370,9370,9370,9370,0
|
|
20231024,160700,13103271130,9370,9370,9370,9370,0
|
|
20231024,160600,13103271130,9370,9370,9370,9370,0
|
|
20231024,160500,13103271130,9370,9370,9370,9370,0
|
|
20231024,160400,13103271130,9370,9370,9370,9370,0
|
|
20231024,160300,13103271130,9370,9370,9370,9370,0
|
|
20231024,160200,13103271130,9370,9370,9370,9370,0
|
|
20231024,160100,13103271130,9370,9370,9370,9370,0
|
|
20231024,160000,13103271130,9370,9370,9370,9370,0
|
|
20231024,155900,13103271130,9370,9370,9370,9370,0
|
|
20231024,155800,13103271130,9370,9370,9370,9370,0
|
|
20231024,155700,13103271130,9370,9370,9370,9370,0
|
|
20231024,155600,13103271130,9370,9370,9370,9370,0
|
|
20231024,155500,13103271130,9370,9370,9370,9370,0
|
|
20231024,155400,13103271130,9370,9370,9370,9370,0
|
|
20231024,155300,13103271130,9370,9370,9370,9370,0
|
|
20231024,155200,13103271130,9370,9370,9370,9370,0
|
|
20231024,155100,13103271130,9370,9370,9370,9370,0
|
|
20231024,155000,13103271130,9370,9370,9370,9370,0
|
|
20231024,154900,13103271130,9370,9370,9370,9370,0
|
|
20231024,154800,13103271130,9370,9370,9370,9370,0
|
|
20231024,154700,13103271130,9370,9370,9370,9370,0
|
|
20231024,154600,13103271130,9370,9370,9370,9370,0
|
|
20231024,154500,13103271130,9370,9370,9370,9370,7650
|
|
20231024,154400,13103271130,9370,9370,9370,9370,0
|
|
20231024,154300,13103271130,9370,9370,9370,9370,0
|
|
20231024,154200,13103271130,9370,9370,9370,9370,0
|
|
20231024,154100,13103271130,9370,9370,9370,9370,0
|
|
20231024,154000,13103271130,9370,9370,9370,9370,0
|
|
20231024,153900,13103271130,9370,9370,9370,9370,0
|
|
20231024,153800,13103271130,9370,9370,9370,9370,0
|
|
20231024,153700,13103271130,9370,9370,9370,9370,0
|
|
20231024,153600,13103271130,9370,9370,9370,9370,0
|
|
20231024,153500,13103271130,9370,9370,9370,9370,0
|
|
20231024,153400,13103271130,9370,9370,9370,9370,0
|
|
20231024,153300,13103271130,9370,9370,9370,9370,0
|
|
20231024,153200,13103271130,9370,9370,9370,9370,0
|
|
20231024,153100,13103271130,9370,9370,9370,9370,0
|
|
20231024,153000,13103271130,9370,9370,9370,9370,7650
|
|
20231024,152900,13031590630,9390,9390,9390,9390,0
|
|
20231024,152800,13031590630,9390,9390,9390,9390,0
|
|
20231024,152700,13031590630,9390,9390,9390,9390,0
|
|
20231024,152600,13031590630,9390,9390,9390,9390,0
|
|
20231024,152500,13031590630,9390,9390,9390,9390,0
|
|
20231024,152400,13031590630,9390,9390,9390,9390,0
|
|
20231024,152300,13031590630,9390,9390,9390,9390,0
|
|
20231024,152200,13031590630,9390,9390,9390,9390,0
|
|
20231024,152100,13031590630,9390,9390,9390,9390,0
|
|
20231024,152000,13031590630,9390,9390,9390,9390,0
|
|
20231024,151900,13031590630,9390,9370,9390,9340,981
|
|
20231024,151800,13022413590,9390,9360,9390,9360,1543
|
|
20231024,151700,13007949100,9370,9360,9380,9360,1316
|
|
20231024,151600,12995606710,9360,9360,9380,9360,569
|
|
20231024,151500,12990277810,9360,9360,9380,9350,851
|
|
20231024,151400,12982317520,9380,9360,9380,9360,102
|
|
20231024,151300,12981362320,9360,9370,9370,9360,476
|
|
20231024,151200,12976906600,9370,9370,9370,9370,408
|
|
20231024,151100,12973083640,9370,9380,9380,9370,44
|
|
20231024,151000,12972671020,9380,9370,9380,9370,679
|
|
20231024,150900,12966304030,9370,9370,9370,9360,199
|
|
20231024,150800,12964440010,9370,9370,9370,9360,96
|
|
20231024,150700,12963541350,9370,9360,9370,9350,1826
|
|
20231024,150600,12946467870,9350,9350,9350,9350,1053
|
|
20231024,150500,12936622320,9350,9370,9370,9350,2713
|
|
20231024,150400,12911245240,9370,9390,9390,9360,3874
|
|
20231024,150300,12874956020,9390,9400,9400,9390,386
|
|
20231024,150200,12871330240,9400,9400,9400,9400,220
|
|
20231024,150100,12869262240,9400,9390,9400,9380,505
|
|
20231024,150000,12864521150,9390,9390,9400,9390,896
|
|
20231024,145900,12856101470,9390,9380,9390,9370,620
|
|
20231024,145800,12850285610,9320,9370,9370,9320,1500
|
|
20231024,145700,12836267120,9350,9370,9400,9350,1296
|
|
20231024,145600,12824128440,9370,9370,9370,9370,54
|
|
20231024,145500,12823622460,9400,9360,9400,9360,300
|
|
20231024,145400,12820814060,9360,9360,9360,9350,835
|
|
20231024,145300,12812998670,9360,9360,9360,9350,472
|
|
20231024,145200,12808582900,9360,9370,9370,9360,293
|
|
20231024,145100,12805839670,9370,9380,9380,9370,747
|
|
20231024,145000,12798836970,9380,9380,9380,9370,578
|
|
20231024,144900,12793415380,9380,9420,9420,9370,687
|
|
20231024,144800,12786965380,9440,9440,9440,9440,0
|
|
20231024,144700,12786965380,9440,9440,9440,9410,31
|
|
20231024,144600,12786673610,9400,9440,9450,9400,135
|
|
20231024,144500,12785400440,9430,9430,9440,9420,813
|
|
20231024,144400,12777731720,9430,9400,9430,9390,62
|
|
20231024,144300,12777148630,9430,9430,9430,9420,79
|
|
20231024,144200,12776403750,9440,9390,9440,9390,1399
|
|
20231024,144100,12763218150,9410,9410,9410,9390,174
|
|
20231024,144000,12761584020,9390,9390,9390,9390,5
|
|
20231024,143900,12761537070,9390,9390,9390,9380,368
|
|
20231024,143800,12758082430,9390,9390,9390,9390,366
|
|
20231024,143700,12754645690,9390,9420,9420,9390,1538
|
|
20231024,143600,12740192890,9400,9400,9400,9400,0
|
|
20231024,143500,12740192890,9400,9400,9400,9400,66
|
|
20231024,143400,12739572490,9400,9410,9410,9400,469
|
|
20231024,143300,12735162770,9400,9400,9400,9400,576
|
|
20231024,143200,12729748370,9400,9400,9400,9400,337
|
|
20231024,143100,12726580570,9400,9400,9410,9400,112
|
|
20231024,143000,12725527670,9400,9400,9400,9390,1949
|
|
20231024,142900,12707207220,9400,9400,9410,9400,353
|
|
20231024,142800,12703887120,9400,9400,9400,9400,27
|
|
20231024,142700,12703633320,9400,9390,9400,9390,209
|
|
20231024,142600,12701668960,9390,9400,9400,9390,51
|
|
20231024,142500,12701190020,9390,9440,9440,9390,251
|
|
20231024,142400,12698828950,9440,9430,9440,9420,248
|
|
20231024,142300,12696488540,9430,9400,9430,9400,1125
|
|
20231024,142200,12685895190,9380,9370,9390,9370,1411
|
|
20231024,142100,12672657240,9360,9360,9360,9360,368
|
|
20231024,142000,12669212760,9370,9380,9380,9370,20
|
|
20231024,141900,12669025210,9380,9360,9380,9360,32
|
|
20231024,141800,12668725450,9380,9370,9380,9370,526
|
|
20231024,141700,12663796820,9370,9370,9370,9370,64
|
|
20231024,141600,12663197140,9370,9370,9370,9360,346
|
|
20231024,141500,12659956670,9360,9380,9380,9360,126
|
|
20231024,141400,12658775920,9380,9370,9380,9370,967
|
|
20231024,141300,12649705660,9380,9380,9380,9380,15
|
|
20231024,141200,12649564960,9360,9380,9380,9360,193
|
|
20231024,141100,12647758380,9380,9390,9390,9380,1133
|
|
20231024,141000,12637129390,9390,9400,9400,9390,1495
|
|
20231024,140900,12623086480,9390,9360,9390,9360,1181
|
|
20231024,140800,12612019270,9360,9340,9360,9320,1162
|
|
20231024,140700,12601165680,9340,9300,9340,9300,1242
|
|
20231024,140600,12589605030,9300,9300,9300,9270,442
|
|
20231024,140500,12585503180,9290,9290,9290,9290,101
|
|
20231024,140400,12584564890,9290,9280,9290,9270,790
|
|
20231024,140300,12577237030,9270,9280,9280,9270,239
|
|
20231024,140200,12575019430,9280,9280,9280,9280,510
|
|
20231024,140100,12570286630,9280,9280,9280,9280,56
|
|
20231024,140000,12569766950,9280,9280,9280,9270,521
|
|
20231024,135900,12564934340,9300,9290,9300,9280,330
|
|
20231024,135800,12561871720,9290,9290,9290,9280,93
|
|
20231024,135700,12561008250,9290,9290,9290,9280,83
|
|
20231024,135600,12560237650,9280,9300,9300,9280,187
|
|
20231024,135500,12558498910,9260,9280,9280,9260,758
|
|
20231024,135400,12551474560,9310,9310,9310,9310,1
|
|
20231024,135300,12551465250,9270,9270,9270,9270,0
|
|
20231024,135200,12551465250,9270,9270,9270,9270,344
|
|
20231024,135100,12548276370,9280,9300,9300,9280,294
|
|
20231024,135000,12545547210,9320,9290,9320,9280,230
|
|
20231024,134900,12543411940,9290,9310,9310,9280,150
|
|
20231024,134800,12542018080,9310,9310,9320,9310,61
|
|
20231024,134700,12541449700,9320,9310,9320,9310,11
|
|
20231024,134600,12541347280,9250,9310,9320,9250,518
|
|
20231024,134500,12536544690,9310,9300,9330,9300,659
|
|
20231024,134400,12530413690,9260,9300,9300,9260,722
|
|
20231024,134300,12523723820,9260,9260,9260,9260,75
|
|
20231024,134200,12523029320,9260,9300,9300,9260,199
|
|
20231024,134100,12521186000,9260,9260,9260,9260,8
|
|
20231024,134000,12521111920,9260,9260,9260,9260,206
|
|
20231024,133900,12519204360,9300,9250,9300,9240,888
|
|
20231024,133800,12510991110,9250,9250,9250,9250,329
|
|
20231024,133700,12507947860,9250,9270,9270,9250,1727
|
|
20231024,133600,12491963090,9270,9300,9300,9270,317
|
|
20231024,133500,12489023350,9300,9270,9300,9250,1234
|
|
20231024,133400,12477556310,9270,9290,9290,9270,1206
|
|
20231024,133300,12466374090,9290,9290,9290,9290,75
|
|
20231024,133200,12465677340,9290,9310,9310,9290,233
|
|
20231024,133100,12463511590,9300,9300,9300,9300,178
|
|
20231024,133000,12461856190,9320,9320,9320,9320,27
|
|
20231024,132900,12461604550,9320,9320,9350,9290,1232
|
|
20231024,132800,12450120000,9320,9310,9320,9310,689
|
|
20231024,132700,12443699960,9290,9260,9290,9250,1205
|
|
20231024,132600,12432519140,9260,9250,9260,9250,4
|
|
20231024,132500,12432482110,9240,9250,9250,9240,47
|
|
20231024,132400,12432047820,9220,9250,9250,9220,891
|
|
20231024,132300,12423824520,9250,9260,9260,9200,231
|
|
20231024,132200,12421695730,9260,9240,9260,9240,38
|
|
20231024,132100,12421344200,9200,9230,9230,9200,101
|
|
20231024,132000,12420412000,9220,9210,9220,9210,206
|
|
20231024,131900,12418513180,9200,9190,9200,9190,520
|
|
20231024,131800,12413733380,9190,9190,9190,9180,229
|
|
20231024,131700,12411629790,9190,9200,9210,9180,417
|
|
20231024,131600,12407796720,9190,9190,9190,9190,2
|
|
20231024,131500,12407778340,9190,9210,9210,9190,236
|
|
20231024,131400,12405608860,9190,9190,9190,9190,156
|
|
20231024,131300,12404175220,9190,9190,9190,9190,372
|
|
20231024,131200,12400756540,9190,9220,9220,9190,193
|
|
20231024,131100,12398982690,9180,9180,9180,9180,669
|
|
20231024,131000,12392841270,9170,9240,9240,9170,204
|
|
20231024,130900,12390965830,9240,9240,9240,9240,452
|
|
20231024,130800,12386789350,9230,9210,9230,9210,398
|
|
20231024,130700,12383119750,9180,9180,9180,9180,842
|
|
20231024,130600,12375390190,9220,9200,9220,9180,1103
|
|
20231024,130500,12365263410,9210,9210,9210,9210,163
|
|
20231024,130400,12363762180,9220,9170,9220,9170,1078
|
|
20231024,130300,12353867630,9160,9170,9180,9160,2756
|
|
20231024,130200,12328619700,9170,9200,9200,9170,949
|
|
20231024,130100,12319907630,9190,9210,9210,9190,583
|
|
20231024,130000,12314546870,9200,9210,9210,9190,1388
|
|
20231024,125900,12301776740,9210,9210,9210,9210,89
|
|
20231024,125800,12300957050,9210,9220,9220,9210,906
|
|
20231024,125700,12292612300,9210,9210,9240,9200,2707
|
|
20231024,125600,12267683460,9210,9270,9270,9200,4410
|
|
20231024,125500,12227043800,9260,9270,9270,9260,764
|
|
20231024,125400,12219966240,9270,9280,9280,9270,335
|
|
20231024,125300,12216857540,9280,9290,9290,9280,545
|
|
20231024,125200,12211799830,9280,9290,9290,9280,110
|
|
20231024,125100,12210778970,9290,9290,9290,9280,1224
|
|
20231024,125000,12199412900,9290,9290,9300,9290,69
|
|
20231024,124900,12198771880,9290,9290,9290,9290,0
|
|
20231024,124800,12198771880,9290,9300,9300,9290,360
|
|
20231024,124700,12195427180,9300,9300,9300,9300,25
|
|
20231024,124600,12195194680,9300,9340,9340,9300,11
|
|
20231024,124500,12195091980,9350,9350,9350,9350,280
|
|
20231024,124400,12192473980,9350,9280,9350,9280,421
|
|
20231024,124300,12188554810,9280,9300,9300,9280,135
|
|
20231024,124200,12187299630,9300,9330,9330,9300,7
|
|
20231024,124100,12187234380,9340,9280,9340,9280,330
|
|
20231024,124000,12184165440,9280,9270,9280,9270,974
|
|
20231024,123900,12175136160,9260,9250,9260,9240,344
|
|
20231024,123800,12171954930,9260,9290,9290,9250,700
|
|
20231024,123700,12165472040,9290,9310,9310,9290,78
|
|
20231024,123600,12164747200,9310,9320,9320,9300,323
|
|
20231024,123500,12161739240,9370,9350,9370,9330,733
|
|
20231024,123400,12154894510,9360,9290,9380,9290,1902
|
|
20231024,123300,12137137970,9290,9260,9290,9260,590
|
|
20231024,123200,12131674500,9270,9240,9280,9240,440
|
|
20231024,123100,12127600540,9250,9260,9260,9250,291
|
|
20231024,123000,12124908690,9250,9250,9310,9250,14
|
|
20231024,122900,12124779120,9250,9260,9260,9250,1274
|
|
20231024,122800,12112991880,9260,9280,9290,9260,1801
|
|
20231024,122700,12096303620,9280,9280,9280,9280,258
|
|
20231024,122600,12093909380,9280,9290,9290,9250,4287
|
|
20231024,122500,12054151420,9290,9290,9290,9290,1164
|
|
20231024,122400,12043337860,9290,9340,9340,9290,680
|
|
20231024,122300,12037009150,9340,9310,9350,9290,2785
|
|
20231024,122200,12011111550,9310,9360,9360,9310,2428
|
|
20231024,122100,11988480530,9330,9370,9370,9330,1553
|
|
20231024,122000,11973957230,9370,9360,9380,9360,539
|
|
20231024,121900,11968902270,9360,9390,9390,9360,540
|
|
20231024,121800,11963843130,9380,9380,9380,9380,180
|
|
20231024,121700,11962154730,9380,9380,9380,9380,209
|
|
20231024,121600,11960194310,9430,9400,9430,9400,904
|
|
20231024,121500,11951691910,9380,9430,9430,9380,371
|
|
20231024,121400,11948203870,9430,9440,9440,9430,76
|
|
20231024,121300,11947486840,9440,9430,9440,9430,334
|
|
20231024,121200,11944334250,9430,9410,9430,9410,200
|
|
20231024,121100,11942449470,9410,9400,9410,9400,159
|
|
20231024,121000,11940953740,9390,9410,9430,9380,674
|
|
20231024,120900,11934619020,9410,9400,9440,9400,28
|
|
20231024,120800,11934355320,9390,9400,9400,9390,621
|
|
20231024,120700,11928522640,9400,9420,9420,9400,2142
|
|
20231024,120600,11908379790,9420,9420,9440,9420,306
|
|
20231024,120500,11905494630,9420,9460,9460,9420,85
|
|
20231024,120400,11904693390,9430,9460,9470,9430,591
|
|
20231024,120300,11899106890,9460,9380,9470,9380,3188
|
|
20231024,120200,11868999800,9370,9400,9400,9370,867
|
|
20231024,120100,11860862440,9370,9370,9370,9370,94
|
|
20231024,120000,11859981660,9350,9330,9380,9330,978
|
|
20231024,115900,11850833090,9310,9350,9390,9310,854
|
|
20231024,115800,11842861800,9340,9360,9360,9340,235
|
|
20231024,115700,11840666040,9400,9360,9420,9340,1074
|
|
20231024,115600,11830562730,9360,9370,9370,9340,182
|
|
20231024,115500,11828859250,9360,9350,9360,9310,735
|
|
20231024,115400,11821986190,9310,9340,9340,9290,5661
|
|
20231024,115300,11769316950,9340,9370,9370,9340,246
|
|
20231024,115200,11767019100,9340,9380,9390,9340,569
|
|
20231024,115100,11761677710,9340,9340,9390,9340,2302
|
|
20231024,115000,11740150540,9330,9320,9330,9300,1028
|
|
20231024,114900,11730582850,9310,9330,9330,9310,702
|
|
20231024,114800,11724040890,9320,9340,9350,9300,4263
|
|
20231024,114700,11684376260,9300,9300,9340,9260,5002
|
|
20231024,114600,11637873600,9300,9410,9410,9300,8794
|
|
20231024,114500,11555670360,9410,9440,9440,9410,957
|
|
20231024,114400,11546656610,9430,9430,9440,9400,437
|
|
20231024,114300,11542545040,9430,9400,9430,9400,1069
|
|
20231024,114200,11532493590,9400,9430,9440,9390,5096
|
|
20231024,114100,11484545140,9440,9450,9460,9430,1423
|
|
20231024,114000,11471092630,9460,9430,9460,9420,3858
|
|
20231024,113900,11434744300,9430,9450,9450,9420,833
|
|
20231024,113800,11426890120,9450,9510,9510,9450,1644
|
|
20231024,113700,11411340760,9510,9430,9520,9430,1686
|
|
20231024,113600,11395427300,9430,9460,9520,9430,5685
|
|
20231024,113500,11341641990,9460,9500,9540,9460,2752
|
|
20231024,113400,11315564200,9480,9580,9580,9480,5342
|
|
20231024,113300,11264804100,9590,9580,9590,9500,5159
|
|
20231024,113200,11215637980,9570,9580,9610,9560,585
|
|
20231024,113100,11210032090,9570,9590,9590,9560,881
|
|
20231024,113000,11201597950,9590,9630,9630,9550,1805
|
|
20231024,112900,11184296130,9640,9650,9690,9640,841
|
|
20231024,112800,11176180680,9650,9660,9660,9650,1464
|
|
20231024,112700,11162044240,9660,9700,9700,9660,1196
|
|
20231024,112600,11150457750,9710,9630,9710,9630,1298
|
|
20231024,112500,11137889900,9630,9600,9650,9600,1567
|
|
20231024,112400,11122800640,9600,9530,9600,9530,528
|
|
20231024,112300,11117756940,9540,9570,9580,9540,2887
|
|
20231024,112200,11090184330,9570,9600,9660,9570,731
|
|
20231024,112100,11083180030,9620,9560,9620,9550,1170
|
|
20231024,112000,11071990290,9600,9560,9600,9550,1557
|
|
20231024,111900,11057107420,9560,9640,9640,9560,4208
|
|
20231024,111800,11016721010,9640,9670,9740,9640,1777
|
|
20231024,111700,10999529120,9670,9670,9710,9670,167
|
|
20231024,111600,10997911610,9670,9670,9720,9660,313
|
|
20231024,111500,10994882730,9670,9760,9760,9660,1671
|
|
20231024,111400,10978698030,9760,9740,9770,9660,2214
|
|
20231024,111300,10957195220,9770,9780,9790,9740,588
|
|
20231024,111200,10951440440,9800,9750,9800,9700,2394
|
|
20231024,111100,10928102410,9750,9780,9790,9750,4506
|
|
20231024,111000,10884033630,9780,9610,9800,9610,5034
|
|
20231024,110900,10835234880,9560,9540,9630,9530,1486
|
|
20231024,110800,10821008790,9540,9550,9550,9540,753
|
|
20231024,110700,10813823280,9530,9610,9620,9520,2822
|
|
20231024,110600,10786804230,9610,9610,9620,9590,2283
|
|
20231024,110500,10764860050,9620,9650,9660,9620,2895
|
|
20231024,110400,10736953230,9650,9720,9720,9630,3122
|
|
20231024,110300,10706778890,9710,9710,9760,9690,927
|
|
20231024,110200,10697788510,9700,9760,9800,9690,4514
|
|
20231024,110100,10653907830,9750,9770,9830,9720,3571
|
|
20231024,110000,10619001040,9770,9730,9780,9730,1550
|
|
20231024,105900,10603879470,9740,9730,9770,9720,598
|
|
20231024,105800,10598055920,9720,9800,9800,9700,10880
|
|
20231024,105700,10491964920,9830,9780,9840,9750,16868
|
|
20231024,105600,10326475670,9770,9740,9860,9710,11289
|
|
20231024,105500,10216060950,9730,9690,9750,9670,6104
|
|
20231024,105400,10156797960,9680,9640,9680,9580,5796
|
|
20231024,105300,10101062090,9620,9620,9690,9610,2182
|
|
20231024,105200,10079988570,9620,9650,9670,9620,2145
|
|
20231024,105100,10059282110,9650,9610,9650,9610,1735
|
|
20231024,105000,10042553770,9650,9670,9690,9600,7190
|
|
20231024,104900,9973260600,9660,9610,9660,9600,2911
|
|
20231024,104800,9945217540,9600,9550,9600,9530,4032
|
|
20231024,104700,9906628370,9540,9590,9590,9530,1836
|
|
20231024,104600,9889079620,9590,9550,9620,9530,3874
|
|
20231024,104500,9852073970,9550,9440,9560,9440,5314
|
|
20231024,104400,9801478570,9470,9520,9540,9390,13635
|
|
20231024,104300,9672357890,9520,9610,9620,9500,25533
|
|
20231024,104200,9429029560,9620,9610,9700,9610,20588
|
|
20231024,104100,9230477360,9610,9780,9790,9580,16858
|
|
20231024,104000,9066947150,9780,9740,9810,9740,6452
|
|
20231024,103900,9003839660,9740,9760,9800,9730,5879
|
|
20231024,103800,8946506180,9760,9720,9770,9720,10964
|
|
20231024,103700,8839748270,9720,9980,9980,9640,23836
|
|
20231024,103600,8605595040,9980,9940,10020,9920,14105
|
|
20231024,103500,8464996950,9940,10000,10000,9930,16399
|
|
20231024,103400,8301543320,10000,10040,10120,9930,26851
|
|
20231024,103300,8032813980,10050,10200,10200,10020,26717
|
|
20231024,103200,7763001100,10190,10030,10250,9990,58267
|
|
20231024,103100,7171846880,10030,10130,10160,9960,63357
|
|
20231024,103000,6533698580,10150,10040,10160,10010,59713
|
|
20231024,102900,5931673070,10040,10040,10040,10040,0
|
|
20231024,102800,5931673070,10040,10020,10040,10010,12921
|
|
20231024,102700,5802055180,10020,9920,10020,9890,32792
|
|
20231024,102600,5475389850,9940,9960,9960,9900,25960
|
|
20231024,102500,5217718440,9950,9850,9970,9840,20544
|
|
20231024,102400,5013767630,9850,9820,9860,9800,8926
|
|
20231024,102300,4926109330,9830,9920,9920,9830,14896
|
|
20231024,102200,4779107990,9920,9870,9920,9830,18307
|
|
20231024,102100,4598523210,9870,9870,9900,9820,19198
|
|
20231024,102000,4409132050,9870,9880,9890,9790,16084
|
|
20231024,101900,4250737860,9880,9810,9890,9780,14702
|
|
20231024,101800,4106214820,9810,9690,9820,9660,8168
|
|
20231024,101700,4026461640,9690,9660,9690,9630,163
|
|
20231024,101600,4024886990,9700,9700,9710,9630,3554
|
|
20231024,101500,3990450750,9700,9620,9740,9590,2731
|
|
20231024,101400,3963959510,9590,9640,9640,9550,7281
|
|
20231024,101300,3894166410,9640,9680,9680,9640,1724
|
|
20231024,101200,3877501830,9680,9620,9750,9620,4463
|
|
20231024,101100,3834195770,9620,9650,9670,9600,5858
|
|
20231024,101000,3777779350,9650,9680,9730,9640,16966
|
|
20231024,100900,3613777270,9700,9790,9790,9670,15426
|
|
20231024,100800,3463849670,9790,9680,9900,9670,45038
|
|
20231024,100700,3021917710,9690,9720,9730,9600,15572
|
|
20231024,100600,2871438760,9720,9740,9740,9700,18728
|
|
20231024,100500,2689450480,9740,9740,9790,9720,44986
|
|
20231024,100400,2250938890,9750,9700,9750,9660,49085
|
|
20231024,100300,1773781530,9710,9450,9720,9450,57564
|
|
20231024,100200,1219964630,9450,9300,9450,9290,16449
|
|
20231024,100100,1065370630,9300,9300,9310,9300,686
|
|
20231024,100000,1058990810,9300,9310,9340,9300,1823
|
|
20231024,095900,1042024000,9320,9350,9370,9320,3432
|
|
20231024,095800,1009933610,9370,9300,9370,9290,1656
|
|
20231024,095700,994450000,9310,9340,9380,9310,5453
|
|
20231024,095600,943407690,9340,9340,9360,9300,2393
|
|
20231024,095500,921086050,9340,9340,9360,9290,3627
|
|
20231024,095400,887259740,9330,9310,9330,9280,3547
|
|
20231024,095300,854261160,9300,9260,9320,9250,2063
|
|
20231024,095200,835108630,9250,9200,9250,9180,635
|
|
20231024,095100,829249990,9180,9180,9220,9180,928
|
|
20231024,095000,820713040,9170,9200,9200,9170,244
|
|
20231024,094900,818472370,9200,9180,9210,9170,2602
|
|
20231024,094800,794549420,9180,9180,9190,9180,336
|
|
20231024,094700,791464930,9180,9140,9180,9140,1329
|
|
20231024,094600,779282740,9150,9140,9150,9130,348
|
|
20231024,094500,776102810,9140,9110,9140,9090,679
|
|
20231024,094400,769923800,9110,9130,9130,9110,1579
|
|
20231024,094300,755508190,9130,9090,9130,9090,666
|
|
20231024,094200,749437860,9080,9100,9110,9080,2795
|
|
20231024,094100,724009400,9100,9090,9100,9070,529
|
|
20231024,094000,719205480,9090,9090,9090,9060,747
|
|
20231024,093900,712425170,9080,9110,9110,9080,279
|
|
20231024,093800,709890720,9110,9120,9120,9070,39
|
|
20231024,093700,709536390,9070,9090,9090,9070,1581
|
|
20231024,093600,695192760,9100,9100,9100,9080,760
|
|
20231024,093500,688282710,9130,9100,9130,9100,317
|
|
20231024,093400,685394950,9080,9120,9150,9080,178
|
|
20231024,093300,683774220,9150,9070,9150,9070,1474
|
|
20231024,093200,670363500,9060,9110,9120,9050,3364
|
|
20231024,093100,639871590,9110,9110,9110,9080,2978
|
|
20231024,093000,612781850,9120,9110,9120,9110,1207
|
|
20231024,092900,601783580,9120,9150,9150,9120,5782
|
|
20231024,092800,548996210,9150,9170,9180,9150,1068
|
|
20231024,092700,539209410,9180,9220,9220,9180,438
|
|
20231024,092600,535182850,9240,9240,9240,9200,85
|
|
20231024,092500,534399790,9210,9210,9230,9210,585
|
|
20231024,092400,529003940,9210,9220,9220,9210,548
|
|
20231024,092300,523955530,9210,9210,9210,9210,10
|
|
20231024,092200,523863430,9210,9200,9210,9200,21
|
|
20231024,092100,523670220,9250,9210,9250,9200,49
|
|
20231024,092000,523218740,9210,9250,9250,9200,235
|
|
20231024,091900,521050210,9260,9190,9280,9180,1469
|
|
20231024,091800,507519380,9180,9180,9180,9170,364
|
|
20231024,091700,504177870,9180,9180,9210,9170,291
|
|
20231024,091600,501505350,9180,9160,9180,9150,673
|
|
20231024,091500,495342110,9160,9190,9190,9160,2750
|
|
20231024,091400,470101700,9220,9210,9220,9170,1725
|
|
20231024,091300,454243170,9210,9230,9230,9200,2374
|
|
20231024,091200,432375620,9220,9260,9280,9220,2298
|
|
20231024,091100,411122310,9280,9270,9280,9260,1144
|
|
20231024,091000,400521570,9270,9280,9280,9270,474
|
|
20231024,090900,396127500,9310,9270,9320,9250,1020
|
|
20231024,090800,386662960,9290,9330,9330,9250,2059
|
|
20231024,090700,367548920,9300,9270,9350,9270,6970
|
|
20231024,090600,302762560,9270,9250,9270,9250,1440
|
|
20231024,090500,289433620,9250,9220,9250,9210,649
|
|
20231024,090400,283451860,9250,9210,9250,9190,2528
|
|
20231024,090300,260120200,9210,9300,9300,9180,4581
|
|
20231024,090200,217755850,9310,9260,9310,9200,4114
|
|
20231024,090100,179593440,9260,9120,9260,9120,1487
|
|
20231024,090000,165926590,9120,9130,9150,9120,15248
|