619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191600,4524444255,3120,3120,3120,3120,16652
|
|
20231024,191500,4524444255,3120,3120,3120,3120,0
|
|
20231024,191400,4524444255,3120,3120,3120,3120,0
|
|
20231024,191300,4524444255,3120,3120,3120,3120,0
|
|
20231024,191200,4524444255,3120,3120,3120,3120,0
|
|
20231024,191100,4524444255,3120,3120,3120,3120,0
|
|
20231024,191000,4524444255,3120,3120,3120,3120,0
|
|
20231024,190900,4524444255,3120,3120,3120,3120,0
|
|
20231024,190800,4524444255,3120,3120,3120,3120,0
|
|
20231024,190700,4524444255,3120,3120,3120,3120,0
|
|
20231024,190600,4524444255,3120,3120,3120,3120,0
|
|
20231024,190500,4524444255,3120,3120,3120,3120,0
|
|
20231024,190400,4524444255,3120,3120,3120,3120,0
|
|
20231024,190300,4524444255,3120,3120,3120,3120,0
|
|
20231024,190200,4524444255,3120,3120,3120,3120,0
|
|
20231024,190100,4524444255,3120,3120,3120,3120,0
|
|
20231024,190000,4524444255,3120,3120,3120,3120,0
|
|
20231024,185900,4524444255,3120,3120,3120,3120,0
|
|
20231024,185800,4524444255,3120,3120,3120,3120,0
|
|
20231024,185700,4524444255,3120,3120,3120,3120,0
|
|
20231024,185600,4524444255,3120,3120,3120,3120,0
|
|
20231024,185500,4524444255,3120,3120,3120,3120,0
|
|
20231024,185400,4524444255,3120,3120,3120,3120,0
|
|
20231024,185300,4524444255,3120,3120,3120,3120,0
|
|
20231024,185200,4524444255,3120,3120,3120,3120,0
|
|
20231024,185100,4524444255,3120,3120,3120,3120,0
|
|
20231024,185000,4524444255,3120,3120,3120,3120,0
|
|
20231024,184900,4524444255,3120,3120,3120,3120,0
|
|
20231024,184800,4524444255,3120,3120,3120,3120,0
|
|
20231024,184700,4524444255,3120,3120,3120,3120,0
|
|
20231024,184600,4524444255,3120,3120,3120,3120,16652
|
|
20231024,184500,4524444255,3120,3120,3120,3120,0
|
|
20231024,184400,4524444255,3120,3120,3120,3120,0
|
|
20231024,184300,4524444255,3120,3120,3120,3120,0
|
|
20231024,184200,4524444255,3120,3120,3120,3120,0
|
|
20231024,184100,4524444255,3120,3120,3120,3120,0
|
|
20231024,184000,4524444255,3120,3120,3120,3120,0
|
|
20231024,183900,4524444255,3120,3120,3120,3120,0
|
|
20231024,183800,4524444255,3120,3120,3120,3120,0
|
|
20231024,183700,4524444255,3120,3120,3120,3120,0
|
|
20231024,183600,4524444255,3120,3120,3120,3120,0
|
|
20231024,183500,4524444255,3120,3120,3120,3120,0
|
|
20231024,183400,4524444255,3120,3120,3120,3120,0
|
|
20231024,183300,4524444255,3120,3120,3120,3120,0
|
|
20231024,183200,4524444255,3120,3120,3120,3120,0
|
|
20231024,183100,4524444255,3120,3120,3120,3120,0
|
|
20231024,183000,4524444255,3120,3120,3120,3120,0
|
|
20231024,182900,4524444255,3120,3120,3120,3120,0
|
|
20231024,182800,4524444255,3120,3120,3120,3120,0
|
|
20231024,182700,4524444255,3120,3120,3120,3120,0
|
|
20231024,182600,4524444255,3120,3120,3120,3120,0
|
|
20231024,182500,4524444255,3120,3120,3120,3120,0
|
|
20231024,182400,4524444255,3120,3120,3120,3120,0
|
|
20231024,182300,4524444255,3120,3120,3120,3120,0
|
|
20231024,182200,4524444255,3120,3120,3120,3120,0
|
|
20231024,182100,4524444255,3120,3120,3120,3120,0
|
|
20231024,182000,4524444255,3120,3120,3120,3120,0
|
|
20231024,181900,4524444255,3120,3120,3120,3120,0
|
|
20231024,181800,4524444255,3120,3120,3120,3120,0
|
|
20231024,181700,4524444255,3120,3120,3120,3120,0
|
|
20231024,181600,4524444255,3120,3120,3120,3120,16652
|
|
20231024,181500,4524444255,3120,3120,3120,3120,0
|
|
20231024,181400,4524444255,3120,3120,3120,3120,0
|
|
20231024,181300,4524444255,3120,3120,3120,3120,0
|
|
20231024,181200,4524444255,3120,3120,3120,3120,0
|
|
20231024,181100,4524444255,3120,3120,3120,3120,0
|
|
20231024,181000,4524444255,3120,3120,3120,3120,0
|
|
20231024,180900,4524444255,3120,3120,3120,3120,0
|
|
20231024,180800,4524444255,3120,3120,3120,3120,0
|
|
20231024,180700,4524444255,3120,3120,3120,3120,0
|
|
20231024,180600,4524444255,3120,3120,3120,3120,0
|
|
20231024,180500,4524444255,3120,3120,3120,3120,0
|
|
20231024,180400,4524444255,3120,3120,3120,3120,0
|
|
20231024,180300,4524444255,3120,3120,3120,3120,0
|
|
20231024,180200,4524444255,3120,3120,3120,3120,0
|
|
20231024,180100,4524444255,3120,3120,3120,3120,0
|
|
20231024,180000,4524444255,3120,3120,3120,3120,0
|
|
20231024,175900,4524444255,3120,3120,3120,3120,0
|
|
20231024,175800,4524444255,3120,3120,3120,3120,0
|
|
20231024,175700,4524444255,3120,3120,3120,3120,0
|
|
20231024,175600,4524444255,3120,3120,3120,3120,0
|
|
20231024,175500,4524444255,3120,3120,3120,3120,0
|
|
20231024,175400,4524444255,3120,3120,3120,3120,0
|
|
20231024,175300,4524444255,3120,3120,3120,3120,0
|
|
20231024,175200,4524444255,3120,3120,3120,3120,0
|
|
20231024,175100,4524444255,3120,3120,3120,3120,0
|
|
20231024,175000,4524444255,3120,3120,3120,3120,0
|
|
20231024,174900,4524444255,3120,3120,3120,3120,0
|
|
20231024,174800,4524444255,3120,3120,3120,3120,0
|
|
20231024,174700,4524444255,3120,3120,3120,3120,0
|
|
20231024,174600,4524444255,3120,3120,3120,3120,16652
|
|
20231024,174500,4524444255,3120,3120,3120,3120,0
|
|
20231024,174400,4524444255,3120,3120,3120,3120,0
|
|
20231024,174300,4524444255,3120,3120,3120,3120,0
|
|
20231024,174200,4524444255,3120,3120,3120,3120,0
|
|
20231024,174100,4524444255,3120,3120,3120,3120,0
|
|
20231024,174000,4524444255,3120,3120,3120,3120,0
|
|
20231024,173900,4524444255,3120,3120,3120,3120,0
|
|
20231024,173800,4524444255,3120,3120,3120,3120,0
|
|
20231024,173700,4524444255,3120,3120,3120,3120,0
|
|
20231024,173600,4524444255,3120,3120,3120,3120,0
|
|
20231024,173500,4524444255,3120,3120,3120,3120,0
|
|
20231024,173400,4524444255,3120,3120,3120,3120,0
|
|
20231024,173300,4524444255,3120,3120,3120,3120,0
|
|
20231024,173200,4524444255,3120,3120,3120,3120,0
|
|
20231024,173100,4524444255,3120,3120,3120,3120,0
|
|
20231024,173000,4524444255,3120,3120,3120,3120,0
|
|
20231024,172900,4524444255,3120,3120,3120,3120,0
|
|
20231024,172800,4524444255,3120,3120,3120,3120,0
|
|
20231024,172700,4524444255,3120,3120,3120,3120,0
|
|
20231024,172600,4524444255,3120,3120,3120,3120,0
|
|
20231024,172500,4524444255,3120,3120,3120,3120,0
|
|
20231024,172400,4524444255,3120,3120,3120,3120,0
|
|
20231024,172300,4524444255,3120,3120,3120,3120,0
|
|
20231024,172200,4524444255,3120,3120,3120,3120,0
|
|
20231024,172100,4524444255,3120,3120,3120,3120,0
|
|
20231024,172000,4524444255,3120,3120,3120,3120,0
|
|
20231024,171900,4524444255,3120,3120,3120,3120,0
|
|
20231024,171800,4524444255,3120,3120,3120,3120,0
|
|
20231024,171700,4524444255,3120,3120,3120,3120,0
|
|
20231024,171600,4524444255,3120,3120,3120,3120,16652
|
|
20231024,171500,4524444255,3120,3120,3120,3120,0
|
|
20231024,171400,4524444255,3120,3120,3120,3120,0
|
|
20231024,171300,4524444255,3120,3120,3120,3120,0
|
|
20231024,171200,4524444255,3120,3120,3120,3120,0
|
|
20231024,171100,4524444255,3120,3120,3120,3120,0
|
|
20231024,171000,4524444255,3120,3120,3120,3120,0
|
|
20231024,170900,4524444255,3120,3120,3120,3120,0
|
|
20231024,170800,4524444255,3120,3120,3120,3120,0
|
|
20231024,170700,4524444255,3120,3120,3120,3120,0
|
|
20231024,170600,4524444255,3120,3120,3120,3120,0
|
|
20231024,170500,4524444255,3120,3120,3120,3120,0
|
|
20231024,170400,4524444255,3120,3120,3120,3120,0
|
|
20231024,170300,4524444255,3120,3120,3120,3120,0
|
|
20231024,170200,4524444255,3120,3120,3120,3120,0
|
|
20231024,170100,4524444255,3120,3120,3120,3120,0
|
|
20231024,170000,4524444255,3120,3120,3120,3120,0
|
|
20231024,165900,4524444255,3120,3120,3120,3120,0
|
|
20231024,165800,4524444255,3120,3120,3120,3120,0
|
|
20231024,165700,4524444255,3120,3120,3120,3120,0
|
|
20231024,165600,4524444255,3120,3120,3120,3120,0
|
|
20231024,165500,4524444255,3120,3120,3120,3120,0
|
|
20231024,165400,4524444255,3120,3120,3120,3120,0
|
|
20231024,165300,4524444255,3120,3120,3120,3120,0
|
|
20231024,165200,4524444255,3120,3120,3120,3120,0
|
|
20231024,165100,4524444255,3120,3120,3120,3120,0
|
|
20231024,165000,4524444255,3120,3120,3120,3120,0
|
|
20231024,164900,4524444255,3120,3120,3120,3120,0
|
|
20231024,164800,4524444255,3120,3120,3120,3120,0
|
|
20231024,164700,4524444255,3120,3120,3120,3120,0
|
|
20231024,164600,4524444255,3120,3120,3120,3120,16652
|
|
20231024,164500,4524444255,3120,3120,3120,3120,0
|
|
20231024,164400,4524444255,3120,3120,3120,3120,0
|
|
20231024,164300,4524444255,3120,3120,3120,3120,0
|
|
20231024,164200,4524444255,3120,3120,3120,3120,0
|
|
20231024,164100,4524444255,3120,3120,3120,3120,0
|
|
20231024,164000,4524444255,3120,3120,3120,3120,0
|
|
20231024,163900,4524444255,3120,3120,3120,3120,0
|
|
20231024,163800,4524444255,3120,3120,3120,3120,0
|
|
20231024,163700,4524444255,3120,3120,3120,3120,0
|
|
20231024,163600,4524444255,3120,3120,3120,3120,0
|
|
20231024,163500,4524444255,3120,3120,3120,3120,0
|
|
20231024,163400,4524444255,3120,3120,3120,3120,0
|
|
20231024,163300,4524444255,3120,3120,3120,3120,0
|
|
20231024,163200,4524444255,3120,3120,3120,3120,0
|
|
20231024,163100,4524444255,3120,3120,3120,3120,0
|
|
20231024,163000,4524444255,3120,3120,3120,3120,0
|
|
20231024,162900,4524444255,3120,3120,3120,3120,0
|
|
20231024,162800,4524444255,3120,3120,3120,3120,0
|
|
20231024,162700,4524444255,3120,3120,3120,3120,0
|
|
20231024,162600,4524444255,3120,3120,3120,3120,0
|
|
20231024,162500,4524444255,3120,3120,3120,3120,0
|
|
20231024,162400,4524444255,3120,3120,3120,3120,0
|
|
20231024,162300,4524444255,3120,3120,3120,3120,0
|
|
20231024,162200,4524444255,3120,3120,3120,3120,0
|
|
20231024,162100,4524444255,3120,3120,3120,3120,0
|
|
20231024,162000,4524444255,3120,3120,3120,3120,0
|
|
20231024,161900,4524444255,3120,3120,3120,3120,0
|
|
20231024,161800,4524444255,3120,3120,3120,3120,0
|
|
20231024,161700,4524444255,3120,3120,3120,3120,0
|
|
20231024,161600,4524444255,3120,3120,3120,3120,16652
|
|
20231024,161500,4524444255,3120,3120,3120,3120,0
|
|
20231024,161400,4524444255,3120,3120,3120,3120,0
|
|
20231024,161300,4524444255,3120,3120,3120,3120,0
|
|
20231024,161200,4524444255,3120,3120,3120,3120,0
|
|
20231024,161100,4524444255,3120,3120,3120,3120,0
|
|
20231024,161000,4524444255,3120,3120,3120,3120,0
|
|
20231024,160900,4524444255,3120,3120,3120,3120,0
|
|
20231024,160800,4524444255,3120,3120,3120,3120,0
|
|
20231024,160700,4524444255,3120,3120,3120,3120,0
|
|
20231024,160600,4524444255,3120,3120,3120,3120,0
|
|
20231024,160500,4524444255,3120,3120,3120,3120,0
|
|
20231024,160400,4524444255,3120,3120,3120,3120,0
|
|
20231024,160300,4524444255,3120,3120,3120,3120,0
|
|
20231024,160200,4524444255,3120,3120,3120,3120,0
|
|
20231024,160100,4524444255,3120,3120,3120,3120,0
|
|
20231024,160000,4524444255,3120,3120,3120,3120,0
|
|
20231024,155900,4524444255,3120,3120,3120,3120,0
|
|
20231024,155800,4524444255,3120,3120,3120,3120,0
|
|
20231024,155700,4524444255,3120,3120,3120,3120,0
|
|
20231024,155600,4524444255,3120,3120,3120,3120,0
|
|
20231024,155500,4524444255,3120,3120,3120,3120,0
|
|
20231024,155400,4524444255,3120,3120,3120,3120,0
|
|
20231024,155300,4524444255,3120,3120,3120,3120,0
|
|
20231024,155200,4524444255,3120,3120,3120,3120,0
|
|
20231024,155100,4524444255,3120,3120,3120,3120,0
|
|
20231024,155000,4524444255,3120,3120,3120,3120,0
|
|
20231024,154900,4524444255,3120,3120,3120,3120,0
|
|
20231024,154800,4524444255,3120,3120,3120,3120,0
|
|
20231024,154700,4524444255,3120,3120,3120,3120,0
|
|
20231024,154600,4524444255,3120,3120,3120,3120,16652
|
|
20231024,154500,4524444255,3120,3120,3120,3120,0
|
|
20231024,154400,4524444255,3120,3120,3120,3120,0
|
|
20231024,154300,4524444255,3120,3120,3120,3120,0
|
|
20231024,154200,4524444255,3120,3120,3120,3120,0
|
|
20231024,154100,4524444255,3120,3120,3120,3120,0
|
|
20231024,154000,4524444255,3120,3120,3120,3120,0
|
|
20231024,153900,4524444255,3120,3120,3120,3120,0
|
|
20231024,153800,4524444255,3120,3120,3120,3120,0
|
|
20231024,153700,4524444255,3120,3120,3120,3120,0
|
|
20231024,153600,4524444255,3120,3120,3120,3120,0
|
|
20231024,153500,4524444255,3120,3120,3120,3120,0
|
|
20231024,153400,4524444255,3120,3120,3120,3120,0
|
|
20231024,153300,4524444255,3120,3120,3120,3120,0
|
|
20231024,153200,4524444255,3120,3120,3120,3120,0
|
|
20231024,153100,4524444255,3120,3120,3120,3120,0
|
|
20231024,153000,4524444255,3120,3120,3120,3120,16652
|
|
20231024,152900,4472490015,3140,3140,3140,3140,0
|
|
20231024,152800,4472490015,3140,3140,3140,3140,0
|
|
20231024,152700,4472490015,3140,3140,3140,3140,0
|
|
20231024,152600,4472490015,3140,3140,3140,3140,0
|
|
20231024,152500,4472490015,3140,3140,3140,3140,0
|
|
20231024,152400,4472490015,3140,3140,3140,3140,0
|
|
20231024,152300,4472490015,3140,3140,3140,3140,0
|
|
20231024,152200,4472490015,3140,3140,3140,3140,0
|
|
20231024,152100,4472490015,3140,3140,3140,3140,0
|
|
20231024,152000,4472490015,3140,3140,3140,3140,0
|
|
20231024,151900,4472490015,3140,3130,3140,3130,3869
|
|
20231024,151800,4460366910,3130,3130,3135,3130,499
|
|
20231024,151700,4458804420,3135,3125,3135,3125,1488
|
|
20231024,151600,4454139755,3130,3125,3130,3125,2668
|
|
20231024,151500,4445790210,3130,3120,3130,3120,54
|
|
20231024,151400,4445621435,3120,3120,3120,3120,357
|
|
20231024,151300,4444507595,3125,3130,3135,3120,895
|
|
20231024,151200,4441713890,3130,3130,3135,3125,9109
|
|
20231024,151100,4413196665,3125,3130,3130,3120,3673
|
|
20231024,151000,4401719195,3130,3120,3130,3120,1321
|
|
20231024,150900,4397594955,3130,3120,3130,3115,1448
|
|
20231024,150800,4393075320,3120,3120,3130,3120,3082
|
|
20231024,150700,4383436765,3125,3120,3130,3115,4657
|
|
20231024,150600,4368912170,3125,3120,3125,3120,1881
|
|
20231024,150500,4363043445,3120,3125,3135,3120,208
|
|
20231024,150400,4362393430,3125,3130,3130,3120,127
|
|
20231024,150300,4361995985,3130,3130,3130,3130,1656
|
|
20231024,150200,4356812705,3135,3135,3135,3135,1
|
|
20231024,150100,4356809570,3135,3135,3135,3120,256
|
|
20231024,150000,4356007525,3130,3130,3135,3120,261
|
|
20231024,145900,4355189510,3120,3135,3135,3120,1537
|
|
20231024,145800,4350385800,3125,3130,3130,3125,220
|
|
20231024,145700,4349697445,3135,3130,3135,3130,6957
|
|
20231024,145600,4327913995,3130,3130,3130,3130,514
|
|
20231024,145500,4326305175,3125,3125,3125,3125,19
|
|
20231024,145400,4326245800,3125,3125,3125,3125,28
|
|
20231024,145300,4326158300,3125,3120,3125,3120,4500
|
|
20231024,145200,4312099840,3125,3125,3125,3125,1
|
|
20231024,145100,4312096715,3120,3115,3120,3115,26
|
|
20231024,145000,4312015715,3120,3120,3125,3110,3245
|
|
20231024,144900,4301911105,3115,3120,3120,3115,2302
|
|
20231024,144800,4294729600,3120,3125,3125,3120,141
|
|
20231024,144700,4294289660,3125,3125,3125,3125,100
|
|
20231024,144600,4293977160,3125,3115,3130,3115,8856
|
|
20231024,144500,4266295045,3120,3120,3120,3120,14
|
|
20231024,144400,4266251365,3120,3110,3120,3110,6
|
|
20231024,144300,4266232695,3115,3115,3115,3110,3560
|
|
20231024,144200,4255149675,3120,3120,3120,3120,7
|
|
20231024,144100,4255127835,3125,3125,3125,3125,1
|
|
20231024,144000,4255124710,3120,3120,3120,3115,274
|
|
20231024,143900,4254269940,3125,3125,3125,3125,1
|
|
20231024,143800,4254266815,3120,3120,3120,3120,325
|
|
20231024,143700,4253252815,3120,3115,3125,3115,1287
|
|
20231024,143600,4249240870,3120,3125,3125,3120,1289
|
|
20231024,143500,4245219185,3130,3130,3130,3130,9
|
|
20231024,143400,4245191015,3120,3125,3125,3120,513
|
|
20231024,143300,4243590445,3125,3125,3125,3125,1687
|
|
20231024,143200,4238318570,3125,3125,3125,3125,3333
|
|
20231024,143100,4227902945,3125,3120,3125,3120,95
|
|
20231024,143000,4227606225,3120,3120,3120,3120,85
|
|
20231024,142900,4227341025,3125,3120,3125,3120,34
|
|
20231024,142800,4227234780,3125,3115,3125,3115,511
|
|
20231024,142700,4225643005,3120,3125,3125,3120,1244
|
|
20231024,142600,4221761720,3120,3120,3120,3120,170
|
|
20231024,142500,4221231320,3120,3120,3120,3120,830
|
|
20231024,142400,4218641720,3115,3120,3120,3115,681
|
|
20231024,142300,4216520395,3120,3120,3120,3120,60
|
|
20231024,142200,4216333195,3120,3120,3120,3120,100
|
|
20231024,142100,4216021195,3125,3120,3125,3120,522
|
|
20231024,142000,4214392550,3125,3120,3125,3120,710
|
|
20231024,141900,4212177300,3120,3120,3120,3115,1411
|
|
20231024,141800,4207775250,3120,3110,3120,3110,548
|
|
20231024,141700,4206070870,3115,3115,3115,3110,667
|
|
20231024,141600,4203994725,3115,3115,3115,3115,1077
|
|
20231024,141500,4200639870,3120,3120,3120,3120,100
|
|
20231024,141400,4200327870,3120,3120,3120,3120,300
|
|
20231024,141300,4199391870,3120,3120,3120,3120,5
|
|
20231024,141200,4199376270,3120,3120,3120,3120,0
|
|
20231024,141100,4199376270,3120,3115,3120,3110,879
|
|
20231024,141000,4196640955,3120,3120,3120,3115,1730
|
|
20231024,140900,4191251920,3120,3110,3120,3110,799
|
|
20231024,140800,4188763730,3110,3115,3115,3110,129
|
|
20231024,140700,4188362040,3115,3110,3115,3110,2000
|
|
20231024,140600,4182132540,3115,3115,3115,3115,10
|
|
20231024,140500,4182101390,3105,3110,3115,3100,47002
|
|
20231024,140400,4036277370,3115,3115,3115,3110,72
|
|
20231024,140300,4036053195,3115,3115,3115,3115,50
|
|
20231024,140200,4035897445,3115,3110,3115,3100,1591
|
|
20231024,140100,4030960475,3110,3110,3110,3110,0
|
|
20231024,140000,4030960475,3110,3100,3110,3100,15
|
|
20231024,135900,4030913875,3100,3100,3105,3100,3486
|
|
20231024,135800,4020099285,3100,3095,3100,3095,370
|
|
20231024,135700,4018954125,3100,3100,3100,3095,423
|
|
20231024,135600,4017644925,3090,3100,3100,3090,2052
|
|
20231024,135500,4011283925,3100,3090,3100,3090,2100
|
|
20231024,135400,4004786095,3090,3090,3090,3075,8844
|
|
20231024,135300,3977537115,3090,3090,3095,3090,335
|
|
20231024,135200,3976501915,3090,3100,3100,3090,835
|
|
20231024,135100,3973919755,3100,3100,3100,3100,53
|
|
20231024,135000,3973755455,3100,3090,3100,3090,1403
|
|
20231024,134900,3969408935,3090,3090,3090,3090,406
|
|
20231024,134800,3968154395,3090,3080,3100,3080,3732
|
|
20231024,134700,3956604765,3090,3095,3095,3080,4173
|
|
20231024,134600,3943717790,3095,3095,3095,3095,21
|
|
20231024,134500,3943652795,3095,3090,3100,3090,668
|
|
20231024,134400,3941585240,3100,3095,3100,3090,212
|
|
20231024,134300,3940929990,3090,3105,3105,3090,5888
|
|
20231024,134200,3922709410,3105,3105,3115,3095,10567
|
|
20231024,134100,3889950165,3110,3110,3110,3110,748
|
|
20231024,134000,3887623885,3110,3115,3115,3105,2311
|
|
20231024,133900,3880432700,3115,3115,3120,3110,1534
|
|
20231024,133800,3875657480,3115,3100,3115,3100,15720
|
|
20231024,133700,3826728545,3100,3105,3105,3095,951
|
|
20231024,133600,3823779690,3105,3100,3110,3095,10111
|
|
20231024,133500,3792434085,3105,3105,3110,3095,9604
|
|
20231024,133400,3762642380,3095,3110,3110,3095,6987
|
|
20231024,133300,3740956215,3115,3110,3115,3105,3312
|
|
20231024,133200,3730660870,3115,3120,3120,3110,5163
|
|
20231024,133100,3714589620,3120,3110,3120,3110,1345
|
|
20231024,133000,3710399975,3110,3130,3130,3110,3629
|
|
20231024,132900,3699080635,3130,3110,3130,3110,9093
|
|
20231024,132800,3670710390,3110,3105,3110,3100,971
|
|
20231024,132700,3667692940,3100,3110,3110,3100,5477
|
|
20231024,132600,3650710765,3110,3100,3110,3100,923
|
|
20231024,132500,3647848910,3095,3095,3095,3095,510
|
|
20231024,132400,3646270460,3095,3080,3105,3080,1518
|
|
20231024,132300,3641568155,3080,3110,3115,3080,8529
|
|
20231024,132200,3615189405,3110,3110,3115,3110,1251
|
|
20231024,132100,3611296650,3110,3105,3110,3105,563
|
|
20231024,132000,3609548420,3100,3095,3105,3095,2319
|
|
20231024,131900,3602361445,3085,3100,3100,3080,14969
|
|
20231024,131800,3556137570,3100,3100,3105,3095,4119
|
|
20231024,131700,3543372160,3100,3095,3105,3090,6323
|
|
20231024,131600,3523815500,3095,3105,3105,3090,8565
|
|
20231024,131500,3497268915,3105,3105,3115,3075,28707
|
|
20231024,131400,3408516920,3105,3110,3120,3095,10698
|
|
20231024,131300,3375340640,3110,3110,3130,3100,25368
|
|
20231024,131200,3296416100,3110,3140,3150,3110,44542
|
|
20231024,131100,3157017940,3140,3145,3160,3130,48393
|
|
20231024,131000,3005211410,3145,3170,3205,3130,96437
|
|
20231024,130900,2700134190,3165,3230,3240,3160,145694
|
|
20231024,130800,2233793280,3230,3180,3245,3150,221937
|
|
20231024,130700,1524685820,3195,3110,3200,3110,131047
|
|
20231024,130600,1111033200,3105,3105,3105,3105,3268
|
|
20231024,130500,1100886060,3110,3120,3120,3110,2211
|
|
20231024,130400,1094008720,3115,3110,3115,3110,10582
|
|
20231024,130300,1061050790,3110,3115,3115,3110,1001
|
|
20231024,130200,1057937675,3120,3115,3120,3110,5131
|
|
20231024,130100,1041974020,3115,3110,3120,3110,1060
|
|
20231024,130000,1038672145,3100,3100,3100,3100,1469
|
|
20231024,125900,1034118245,3100,3120,3120,3100,8882
|
|
20231024,125800,1006489190,3120,3115,3130,3115,13342
|
|
20231024,125700,964847200,3120,3120,3120,3110,1250
|
|
20231024,125600,960950860,3120,3110,3120,3110,3130
|
|
20231024,125500,951206580,3105,3110,3110,3100,3768
|
|
20231024,125400,939521190,3115,3100,3115,3100,27727
|
|
20231024,125300,853437790,3095,3085,3095,3085,15203
|
|
20231024,125200,806405760,3085,3085,3085,3085,21
|
|
20231024,125100,806340975,3085,3085,3085,3085,1
|
|
20231024,125000,806337890,3085,3085,3085,3085,1
|
|
20231024,124900,806334805,3090,3085,3090,3085,1825
|
|
20231024,124800,800700805,3085,3090,3090,3085,710
|
|
20231024,124700,798506955,3095,3090,3095,3090,2430
|
|
20231024,124600,790998170,3090,3090,3090,3090,130
|
|
20231024,124500,790596470,3090,3090,3090,3090,0
|
|
20231024,124400,790596470,3090,3090,3090,3090,0
|
|
20231024,124300,790596470,3090,3090,3090,3090,14
|
|
20231024,124200,790553210,3095,3090,3095,3090,624
|
|
20231024,124100,788624930,3095,3080,3095,3080,10215
|
|
20231024,124000,757117980,3080,3080,3080,3080,0
|
|
20231024,123900,757117980,3080,3080,3080,3080,1
|
|
20231024,123800,757114900,3075,3075,3075,3075,100
|
|
20231024,123700,756807400,3075,3075,3075,3075,0
|
|
20231024,123600,756807400,3075,3075,3075,3075,3007
|
|
20231024,123500,747560875,3075,3075,3075,3075,2015
|
|
20231024,123400,741364750,3075,3075,3075,3075,1646
|
|
20231024,123300,736303300,3075,3070,3075,3070,156
|
|
20231024,123200,735824090,3065,3065,3065,3065,0
|
|
20231024,123100,735824090,3065,3070,3075,3065,283
|
|
20231024,123000,734956450,3075,3070,3075,3070,110
|
|
20231024,122900,734618740,3070,3070,3070,3070,0
|
|
20231024,122800,734618740,3070,3070,3070,3070,0
|
|
20231024,122700,734618740,3070,3075,3075,3070,184
|
|
20231024,122600,734052945,3075,3075,3075,3075,10
|
|
20231024,122500,734022195,3075,3075,3075,3075,2
|
|
20231024,122400,734016045,3065,3065,3065,3065,90
|
|
20231024,122300,733740195,3065,3070,3070,3065,552
|
|
20231024,122200,732046660,3070,3070,3070,3070,136
|
|
20231024,122100,731629140,3065,3065,3065,3065,2
|
|
20231024,122000,731623010,3070,3070,3070,3070,0
|
|
20231024,121900,731623010,3070,3070,3070,3070,4
|
|
20231024,121800,731610730,3070,3070,3070,3070,2
|
|
20231024,121700,731604590,3075,3070,3075,3070,2286
|
|
20231024,121600,724586560,3070,3070,3070,3070,100
|
|
20231024,121500,724279560,3070,3070,3070,3070,202
|
|
20231024,121400,723659420,3070,3070,3070,3070,273
|
|
20231024,121300,722821310,3075,3070,3075,3070,543
|
|
20231024,121200,721152350,3070,3070,3070,3070,33
|
|
20231024,121100,721051040,3070,3070,3070,3070,864
|
|
20231024,121000,718398560,3075,3075,3075,3075,0
|
|
20231024,120900,718398560,3075,3075,3075,3075,33
|
|
20231024,120800,718297085,3075,3065,3075,3065,3710
|
|
20231024,120700,706912800,3060,3060,3060,3060,177
|
|
20231024,120600,706371180,3065,3065,3065,3065,0
|
|
20231024,120500,706371180,3065,3065,3065,3065,0
|
|
20231024,120400,706371180,3065,3065,3065,3065,0
|
|
20231024,120300,706371180,3065,3065,3065,3065,1707
|
|
20231024,120200,701139225,3065,3065,3065,3065,0
|
|
20231024,120100,701139225,3065,3070,3070,3065,14
|
|
20231024,120000,701096305,3065,3065,3065,3065,581
|
|
20231024,115900,699315540,3065,3065,3065,3065,944
|
|
20231024,115800,696422180,3065,3065,3065,3065,0
|
|
20231024,115700,696422180,3065,3070,3070,3065,504
|
|
20231024,115600,694876340,3065,3065,3065,3065,13656
|
|
20231024,115500,653020700,3065,3065,3065,3065,0
|
|
20231024,115400,653020700,3065,3065,3065,3065,0
|
|
20231024,115300,653020700,3065,3065,3065,3065,2
|
|
20231024,115200,653014570,3060,3060,3060,3060,0
|
|
20231024,115100,653014570,3060,3060,3060,3060,0
|
|
20231024,115000,653014570,3060,3065,3065,3060,4
|
|
20231024,114900,653002320,3065,3065,3065,3065,612
|
|
20231024,114800,651126540,3060,3060,3060,3060,0
|
|
20231024,114700,651126540,3060,3065,3065,3055,3310
|
|
20231024,114600,641005665,3065,3065,3065,3065,1291
|
|
20231024,114500,637048750,3065,3065,3065,3065,2297
|
|
20231024,114400,630008445,3065,3065,3065,3065,543
|
|
20231024,114300,628344150,3065,3065,3065,3065,504
|
|
20231024,114200,626799390,3070,3065,3070,3065,219
|
|
20231024,114100,626128105,3065,3065,3065,3065,0
|
|
20231024,114000,626128105,3065,3060,3065,3060,923
|
|
20231024,113900,623299435,3060,3055,3060,3055,369
|
|
20231024,113800,622171735,3055,3055,3055,3055,60
|
|
20231024,113700,621988435,3055,3060,3060,3055,428
|
|
20231024,113600,620678795,3060,3065,3065,3060,859
|
|
20231024,113500,618048765,3065,3085,3090,3065,2887
|
|
20231024,113400,609172050,3090,3050,3095,3050,15745
|
|
20231024,113300,560801850,3050,3040,3050,3040,1539
|
|
20231024,113200,556114940,3045,3045,3045,3040,23
|
|
20231024,113100,556044910,3045,3045,3045,3045,2
|
|
20231024,113000,556038820,3045,3045,3045,3045,0
|
|
20231024,112900,556038820,3045,3045,3045,3045,2
|
|
20231024,112800,556032730,3045,3045,3045,3045,503
|
|
20231024,112700,554501095,3040,3040,3040,3040,0
|
|
20231024,112600,554501095,3040,3040,3040,3040,501
|
|
20231024,112500,552978055,3035,3040,3040,3035,79
|
|
20231024,112400,552737940,3040,3040,3040,3040,0
|
|
20231024,112300,552737940,3040,3040,3040,3040,1
|
|
20231024,112200,552734900,3035,3035,3035,3035,0
|
|
20231024,112100,552734900,3035,3035,3035,3035,412
|
|
20231024,112000,551484480,3030,3030,3030,3030,0
|
|
20231024,111900,551484480,3030,3030,3030,3030,0
|
|
20231024,111800,551484480,3030,3030,3030,3030,576
|
|
20231024,111700,549739200,3030,3030,3030,3030,199
|
|
20231024,111600,549136230,3035,3030,3035,3030,211
|
|
20231024,111500,548496650,3030,3035,3035,3030,25
|
|
20231024,111400,548420870,3030,3030,3030,3030,10
|
|
20231024,111300,548390570,3030,3030,3030,3030,0
|
|
20231024,111200,548390570,3030,3030,3030,3030,113
|
|
20231024,111100,548048180,3030,3030,3030,3030,3
|
|
20231024,111000,548039090,3030,3030,3030,3030,10
|
|
20231024,110900,548008790,3030,3030,3030,3030,149
|
|
20231024,110800,547557320,3030,3030,3030,3030,0
|
|
20231024,110700,547557320,3030,3030,3030,3030,58
|
|
20231024,110600,547381580,3030,3030,3030,3030,3
|
|
20231024,110500,547372490,3030,3030,3030,3030,150
|
|
20231024,110400,546917990,3030,3035,3035,3030,8
|
|
20231024,110300,546893730,3035,3035,3035,3035,493
|
|
20231024,110200,545397475,3035,3025,3035,3025,995
|
|
20231024,110100,542384615,3025,3025,3025,3025,1
|
|
20231024,110000,542381590,3025,3025,3025,3025,54
|
|
20231024,105900,542218240,3020,3020,3020,3020,157
|
|
20231024,105800,541744100,3020,3020,3020,3020,17
|
|
20231024,105700,541692760,3020,3020,3020,3020,126
|
|
20231024,105600,541312240,3020,3020,3020,3020,293
|
|
20231024,105500,540427380,3015,3020,3020,3015,94
|
|
20231024,105400,540143900,3020,3015,3020,3015,255
|
|
20231024,105300,539374550,3015,3015,3015,3015,0
|
|
20231024,105200,539374550,3015,3015,3015,3015,0
|
|
20231024,105100,539374550,3015,3015,3020,3015,2182
|
|
20231024,105000,532795815,3015,3015,3015,3015,30
|
|
20231024,104900,532705365,3020,3020,3025,3015,318
|
|
20231024,104800,531746455,3020,3020,3020,3020,0
|
|
20231024,104700,531746455,3020,3020,3020,3020,0
|
|
20231024,104600,531746455,3020,3025,3025,3015,351
|
|
20231024,104500,530686680,3015,3015,3015,3015,2030
|
|
20231024,104400,524566230,3015,3025,3025,3015,2057
|
|
20231024,104300,518354280,3020,3020,3020,3020,0
|
|
20231024,104200,518354280,3020,3020,3020,3020,20
|
|
20231024,104100,518293880,3020,3020,3020,3020,0
|
|
20231024,104000,518293880,3020,3025,3025,3020,101
|
|
20231024,103900,517988855,3035,3035,3035,3035,0
|
|
20231024,103800,517988855,3035,3030,3035,3030,2
|
|
20231024,103700,517982790,3025,3025,3035,3025,1359
|
|
20231024,103600,513861165,3005,3015,3015,3005,6250
|
|
20231024,103500,495048375,3015,3015,3015,3015,1000
|
|
20231024,103400,492033375,3005,3005,3005,3005,0
|
|
20231024,103300,492033375,3005,3005,3005,3005,0
|
|
20231024,103200,492033375,3005,3010,3010,3005,312
|
|
20231024,103100,491095555,3005,3010,3010,3005,376
|
|
20231024,103000,489963815,3010,3020,3020,3010,2439
|
|
20231024,102900,482617025,3020,3020,3020,3020,10
|
|
20231024,102800,482586825,3005,3005,3020,3005,83
|
|
20231024,102700,482337395,3005,3010,3010,3005,2100
|
|
20231024,102600,476025335,3010,3010,3010,3010,1391
|
|
20231024,102500,471838425,3010,3010,3025,3010,1466
|
|
20231024,102400,467425750,3010,3010,3010,3010,1934
|
|
20231024,102300,461604410,3010,3010,3010,3005,517
|
|
20231024,102200,460048255,3010,3010,3010,3010,110
|
|
20231024,102100,459717155,3010,3010,3015,3005,1924
|
|
20231024,102000,453930115,3010,3010,3010,3005,314
|
|
20231024,101900,452984980,3010,3010,3010,3010,836
|
|
20231024,101800,450468620,3010,3010,3015,3005,12178
|
|
20231024,101700,413813835,3010,3015,3015,3010,3486
|
|
20231024,101600,403303620,3020,3020,3020,3015,3809
|
|
20231024,101500,391814980,3015,3025,3025,3015,4478
|
|
20231024,101400,378295135,3025,3025,3025,3025,10
|
|
20231024,101300,378264885,3025,3025,3025,3025,1663
|
|
20231024,101200,373234310,3025,3025,3025,3025,143
|
|
20231024,101100,372801735,3020,3025,3025,3020,5205
|
|
20231024,101000,357081530,3025,3030,3030,3020,286
|
|
20231024,100900,356217625,3030,3025,3030,3020,6
|
|
20231024,100800,356199480,3025,3035,3035,3025,12
|
|
20231024,100700,356163160,3020,3025,3035,3020,1829
|
|
20231024,100600,350634290,3030,3030,3030,3030,0
|
|
20231024,100500,350634290,3030,3030,3030,3030,1
|
|
20231024,100400,350631260,3030,3030,3030,3030,1051
|
|
20231024,100300,347446730,3035,3035,3035,3035,0
|
|
20231024,100200,347446730,3035,3030,3035,3025,3500
|
|
20231024,100100,336850920,3030,3035,3040,3030,8523
|
|
20231024,100000,311013565,3040,3040,3040,3040,712
|
|
20231024,095900,308849085,3040,3040,3040,3040,1932
|
|
20231024,095800,302975805,3045,3050,3050,3045,419
|
|
20231024,095700,301698450,3050,3040,3050,3040,6
|
|
20231024,095600,301680200,3040,3040,3040,3040,1961
|
|
20231024,095500,295718760,3035,3035,3035,3035,9
|
|
20231024,095400,295691445,3035,3035,3035,3035,0
|
|
20231024,095300,295691445,3035,3040,3040,3035,31
|
|
20231024,095200,295597355,3040,3030,3040,3030,761
|
|
20231024,095100,293291415,3030,3030,3030,3030,3104
|
|
20231024,095000,283886295,3030,3040,3040,3030,5001
|
|
20231024,094900,268707070,3040,3050,3050,3040,9546
|
|
20231024,094800,239651820,3055,3055,3055,3055,10
|
|
20231024,094700,239621270,3050,3050,3050,3050,1
|
|
20231024,094600,239618220,3050,3050,3050,3050,1001
|
|
20231024,094500,236565170,3055,3050,3055,3050,207
|
|
20231024,094400,235932875,3055,3055,3055,3055,0
|
|
20231024,094300,235932875,3055,3055,3055,3055,389
|
|
20231024,094200,234744480,3060,3060,3060,3045,6943
|
|
20231024,094100,213557350,3050,3050,3060,3050,3874
|
|
20231024,094000,201741630,3050,3055,3055,3050,952
|
|
20231024,093900,198837980,3055,3055,3055,3055,1315
|
|
20231024,093800,194820655,3060,3060,3060,3060,1522
|
|
20231024,093700,190163335,3060,3050,3060,3050,1003
|
|
20231024,093600,187094165,3065,3065,3065,3065,0
|
|
20231024,093500,187094165,3065,3065,3065,3065,0
|
|
20231024,093400,187094165,3065,3060,3065,3060,855
|
|
20231024,093300,184477855,3050,3060,3060,3050,108
|
|
20231024,093200,184148055,3060,3055,3060,3055,111
|
|
20231024,093100,183808905,3055,3055,3055,3055,656
|
|
20231024,093000,181804825,3055,3060,3060,3055,503
|
|
20231024,092900,180267785,3065,3065,3065,3065,10
|
|
20231024,092800,180237135,3065,3060,3065,3060,535
|
|
20231024,092700,178599860,3060,3060,3060,3060,2
|
|
20231024,092600,178593740,3060,3060,3060,3060,0
|
|
20231024,092500,178593740,3060,3060,3060,3060,0
|
|
20231024,092400,178593740,3060,3060,3060,3060,54
|
|
20231024,092300,178428500,3060,3060,3060,3060,14
|
|
20231024,092200,178385660,3055,3055,3055,3055,0
|
|
20231024,092100,178385660,3055,3055,3055,3055,1
|
|
20231024,092000,178382605,3070,3065,3070,3060,211
|
|
20231024,091900,177735905,3055,3060,3060,3055,630
|
|
20231024,091800,175811230,3060,3060,3060,3060,9530
|
|
20231024,091700,146649430,3060,3065,3065,3060,2766
|
|
20231024,091600,138176640,3070,3070,3070,3070,86
|
|
20231024,091500,137912620,3070,3070,3070,3070,3269
|
|
20231024,091400,127876790,3070,3070,3070,3070,496
|
|
20231024,091300,126354070,3070,3070,3070,3070,2228
|
|
20231024,091200,119514110,3075,3075,3075,3075,433
|
|
20231024,091100,118182635,3070,3070,3070,3070,1123
|
|
20231024,091000,114735025,3065,3050,3065,3050,1509
|
|
20231024,090900,110111670,3050,3050,3050,3050,730
|
|
20231024,090800,107885170,3060,3060,3060,3060,4979
|
|
20231024,090700,92649430,3060,3065,3065,3050,6504
|
|
20231024,090600,72748470,3060,3065,3065,3060,674
|
|
20231024,090500,70685870,3065,3060,3070,3060,4783
|
|
20231024,090400,56023685,3065,3065,3065,3065,220
|
|
20231024,090300,55349385,3065,3060,3065,3060,448
|
|
20231024,090200,53977765,3055,3065,3065,3050,2900
|
|
20231024,090100,45113420,3065,3065,3070,3055,1249
|
|
20231024,090000,41282910,3065,3040,3070,3040,13574
|