624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,192100,324364290,9490,9490,9490,9490,3576
|
|
20231023,192000,324364290,9490,9490,9490,9490,0
|
|
20231023,191900,324364290,9490,9490,9490,9490,0
|
|
20231023,191800,324364290,9490,9490,9490,9490,0
|
|
20231023,191700,324364290,9490,9490,9490,9490,0
|
|
20231023,191600,324364290,9490,9490,9490,9490,0
|
|
20231023,191500,324364290,9490,9490,9490,9490,0
|
|
20231023,191400,324364290,9490,9490,9490,9490,0
|
|
20231023,191300,324364290,9490,9490,9490,9490,0
|
|
20231023,191200,324364290,9490,9490,9490,9490,0
|
|
20231023,191100,324364290,9490,9490,9490,9490,0
|
|
20231023,191000,324364290,9490,9490,9490,9490,0
|
|
20231023,190900,324364290,9490,9490,9490,9490,0
|
|
20231023,190800,324364290,9490,9490,9490,9490,0
|
|
20231023,190700,324364290,9490,9490,9490,9490,0
|
|
20231023,190600,324364290,9490,9490,9490,9490,0
|
|
20231023,190500,324364290,9490,9490,9490,9490,0
|
|
20231023,190400,324364290,9490,9490,9490,9490,0
|
|
20231023,190300,324364290,9490,9490,9490,9490,0
|
|
20231023,190200,324364290,9490,9490,9490,9490,0
|
|
20231023,190100,324364290,9490,9490,9490,9490,0
|
|
20231023,190000,324364290,9490,9490,9490,9490,0
|
|
20231023,185900,324364290,9490,9490,9490,9490,0
|
|
20231023,185800,324364290,9490,9490,9490,9490,0
|
|
20231023,185700,324364290,9490,9490,9490,9490,0
|
|
20231023,185600,324364290,9490,9490,9490,9490,0
|
|
20231023,185500,324364290,9490,9490,9490,9490,0
|
|
20231023,185400,324364290,9490,9490,9490,9490,0
|
|
20231023,185300,324364290,9490,9490,9490,9490,0
|
|
20231023,185200,324364290,9490,9490,9490,9490,0
|
|
20231023,185100,324364290,9490,9490,9490,9490,3576
|
|
20231023,185000,324364290,9490,9490,9490,9490,0
|
|
20231023,184900,324364290,9490,9490,9490,9490,0
|
|
20231023,184800,324364290,9490,9490,9490,9490,0
|
|
20231023,184700,324364290,9490,9490,9490,9490,0
|
|
20231023,184600,324364290,9490,9490,9490,9490,0
|
|
20231023,184500,324364290,9490,9490,9490,9490,0
|
|
20231023,184400,324364290,9490,9490,9490,9490,0
|
|
20231023,184300,324364290,9490,9490,9490,9490,0
|
|
20231023,184200,324364290,9490,9490,9490,9490,0
|
|
20231023,184100,324364290,9490,9490,9490,9490,0
|
|
20231023,184000,324364290,9490,9490,9490,9490,0
|
|
20231023,183900,324364290,9490,9490,9490,9490,0
|
|
20231023,183800,324364290,9490,9490,9490,9490,0
|
|
20231023,183700,324364290,9490,9490,9490,9490,0
|
|
20231023,183600,324364290,9490,9490,9490,9490,0
|
|
20231023,183500,324364290,9490,9490,9490,9490,0
|
|
20231023,183400,324364290,9490,9490,9490,9490,0
|
|
20231023,183300,324364290,9490,9490,9490,9490,0
|
|
20231023,183200,324364290,9490,9490,9490,9490,0
|
|
20231023,183100,324364290,9490,9490,9490,9490,0
|
|
20231023,183000,324364290,9490,9490,9490,9490,0
|
|
20231023,182900,324364290,9490,9490,9490,9490,0
|
|
20231023,182800,324364290,9490,9490,9490,9490,0
|
|
20231023,182700,324364290,9490,9490,9490,9490,0
|
|
20231023,182600,324364290,9490,9490,9490,9490,0
|
|
20231023,182500,324364290,9490,9490,9490,9490,0
|
|
20231023,182400,324364290,9490,9490,9490,9490,0
|
|
20231023,182300,324364290,9490,9490,9490,9490,0
|
|
20231023,182200,324364290,9490,9490,9490,9490,0
|
|
20231023,182100,324364290,9490,9490,9490,9490,3576
|
|
20231023,182000,324364290,9490,9490,9490,9490,0
|
|
20231023,181900,324364290,9490,9490,9490,9490,0
|
|
20231023,181800,324364290,9490,9490,9490,9490,0
|
|
20231023,181700,324364290,9490,9490,9490,9490,0
|
|
20231023,181600,324364290,9490,9490,9490,9490,0
|
|
20231023,181500,324364290,9490,9490,9490,9490,0
|
|
20231023,181400,324364290,9490,9490,9490,9490,0
|
|
20231023,181300,324364290,9490,9490,9490,9490,0
|
|
20231023,181200,324364290,9490,9490,9490,9490,0
|
|
20231023,181100,324364290,9490,9490,9490,9490,0
|
|
20231023,181000,324364290,9490,9490,9490,9490,0
|
|
20231023,180900,324364290,9490,9490,9490,9490,0
|
|
20231023,180800,324364290,9490,9490,9490,9490,0
|
|
20231023,180700,324364290,9490,9490,9490,9490,0
|
|
20231023,180600,324364290,9490,9490,9490,9490,0
|
|
20231023,180500,324364290,9490,9490,9490,9490,0
|
|
20231023,180400,324364290,9490,9490,9490,9490,0
|
|
20231023,180300,324364290,9490,9490,9490,9490,0
|
|
20231023,180200,324364290,9490,9490,9490,9490,0
|
|
20231023,180100,324364290,9490,9490,9490,9490,0
|
|
20231023,180000,324364290,9490,9490,9490,9490,0
|
|
20231023,175900,324364290,9490,9490,9490,9490,0
|
|
20231023,175800,324364290,9490,9490,9490,9490,0
|
|
20231023,175700,324364290,9490,9490,9490,9490,0
|
|
20231023,175600,324364290,9490,9490,9490,9490,0
|
|
20231023,175500,324364290,9490,9490,9490,9490,0
|
|
20231023,175400,324364290,9490,9490,9490,9490,0
|
|
20231023,175300,324364290,9490,9490,9490,9490,0
|
|
20231023,175200,324364290,9490,9490,9490,9490,0
|
|
20231023,175100,324364290,9490,9490,9490,9490,3576
|
|
20231023,175000,324364290,9490,9490,9490,9490,0
|
|
20231023,174900,324364290,9490,9490,9490,9490,0
|
|
20231023,174800,324364290,9490,9490,9490,9490,0
|
|
20231023,174700,324364290,9490,9490,9490,9490,0
|
|
20231023,174600,324364290,9490,9490,9490,9490,0
|
|
20231023,174500,324364290,9490,9490,9490,9490,0
|
|
20231023,174400,324364290,9490,9490,9490,9490,0
|
|
20231023,174300,324364290,9490,9490,9490,9490,0
|
|
20231023,174200,324364290,9490,9490,9490,9490,0
|
|
20231023,174100,324364290,9490,9490,9490,9490,0
|
|
20231023,174000,324364290,9490,9490,9490,9490,0
|
|
20231023,173900,324364290,9490,9490,9490,9490,0
|
|
20231023,173800,324364290,9490,9490,9490,9490,0
|
|
20231023,173700,324364290,9490,9490,9490,9490,0
|
|
20231023,173600,324364290,9490,9490,9490,9490,0
|
|
20231023,173500,324364290,9490,9490,9490,9490,0
|
|
20231023,173400,324364290,9490,9490,9490,9490,0
|
|
20231023,173300,324364290,9490,9490,9490,9490,0
|
|
20231023,173200,324364290,9490,9490,9490,9490,0
|
|
20231023,173100,324364290,9490,9490,9490,9490,0
|
|
20231023,173000,324364290,9490,9490,9490,9490,0
|
|
20231023,172900,324364290,9490,9490,9490,9490,0
|
|
20231023,172800,324364290,9490,9490,9490,9490,0
|
|
20231023,172700,324364290,9490,9490,9490,9490,0
|
|
20231023,172600,324364290,9490,9490,9490,9490,0
|
|
20231023,172500,324364290,9490,9490,9490,9490,0
|
|
20231023,172400,324364290,9490,9490,9490,9490,0
|
|
20231023,172300,324364290,9490,9490,9490,9490,0
|
|
20231023,172200,324364290,9490,9490,9490,9490,0
|
|
20231023,172100,324364290,9490,9490,9490,9490,3576
|
|
20231023,172000,324364290,9490,9490,9490,9490,0
|
|
20231023,171900,324364290,9490,9490,9490,9490,0
|
|
20231023,171800,324364290,9490,9490,9490,9490,0
|
|
20231023,171700,324364290,9490,9490,9490,9490,0
|
|
20231023,171600,324364290,9490,9490,9490,9490,0
|
|
20231023,171500,324364290,9490,9490,9490,9490,0
|
|
20231023,171400,324364290,9490,9490,9490,9490,0
|
|
20231023,171300,324364290,9490,9490,9490,9490,0
|
|
20231023,171200,324364290,9490,9490,9490,9490,0
|
|
20231023,171100,324364290,9490,9490,9490,9490,0
|
|
20231023,171000,324364290,9490,9490,9490,9490,0
|
|
20231023,170900,324364290,9490,9490,9490,9490,0
|
|
20231023,170800,324364290,9490,9490,9490,9490,0
|
|
20231023,170700,324364290,9490,9490,9490,9490,0
|
|
20231023,170600,324364290,9490,9490,9490,9490,0
|
|
20231023,170500,324364290,9490,9490,9490,9490,0
|
|
20231023,170400,324364290,9490,9490,9490,9490,0
|
|
20231023,170300,324364290,9490,9490,9490,9490,0
|
|
20231023,170200,324364290,9490,9490,9490,9490,0
|
|
20231023,170100,324364290,9490,9490,9490,9490,0
|
|
20231023,170000,324364290,9490,9490,9490,9490,0
|
|
20231023,165900,324364290,9490,9490,9490,9490,0
|
|
20231023,165800,324364290,9490,9490,9490,9490,0
|
|
20231023,165700,324364290,9490,9490,9490,9490,0
|
|
20231023,165600,324364290,9490,9490,9490,9490,0
|
|
20231023,165500,324364290,9490,9490,9490,9490,0
|
|
20231023,165400,324364290,9490,9490,9490,9490,0
|
|
20231023,165300,324364290,9490,9490,9490,9490,0
|
|
20231023,165200,324364290,9490,9490,9490,9490,0
|
|
20231023,165100,324364290,9490,9490,9490,9490,3576
|
|
20231023,165000,324364290,9490,9490,9490,9490,0
|
|
20231023,164900,324364290,9490,9490,9490,9490,0
|
|
20231023,164800,324364290,9490,9490,9490,9490,0
|
|
20231023,164700,324364290,9490,9490,9490,9490,0
|
|
20231023,164600,324364290,9490,9490,9490,9490,0
|
|
20231023,164500,324364290,9490,9490,9490,9490,0
|
|
20231023,164400,324364290,9490,9490,9490,9490,0
|
|
20231023,164300,324364290,9490,9490,9490,9490,0
|
|
20231023,164200,324364290,9490,9490,9490,9490,0
|
|
20231023,164100,324364290,9490,9490,9490,9490,0
|
|
20231023,164000,324364290,9490,9490,9490,9490,0
|
|
20231023,163900,324364290,9490,9490,9490,9490,0
|
|
20231023,163800,324364290,9490,9490,9490,9490,0
|
|
20231023,163700,324364290,9490,9490,9490,9490,0
|
|
20231023,163600,324364290,9490,9490,9490,9490,0
|
|
20231023,163500,324364290,9490,9490,9490,9490,0
|
|
20231023,163400,324364290,9490,9490,9490,9490,0
|
|
20231023,163300,324364290,9490,9490,9490,9490,0
|
|
20231023,163200,324364290,9490,9490,9490,9490,0
|
|
20231023,163100,324364290,9490,9490,9490,9490,0
|
|
20231023,163000,324364290,9490,9490,9490,9490,0
|
|
20231023,162900,324364290,9490,9490,9490,9490,0
|
|
20231023,162800,324364290,9490,9490,9490,9490,0
|
|
20231023,162700,324364290,9490,9490,9490,9490,0
|
|
20231023,162600,324364290,9490,9490,9490,9490,0
|
|
20231023,162500,324364290,9490,9490,9490,9490,0
|
|
20231023,162400,324364290,9490,9490,9490,9490,0
|
|
20231023,162300,324364290,9490,9490,9490,9490,0
|
|
20231023,162200,324364290,9490,9490,9490,9490,0
|
|
20231023,162100,324364290,9490,9490,9490,9490,3576
|
|
20231023,162000,324364290,9490,9490,9490,9490,0
|
|
20231023,161900,324364290,9490,9490,9490,9490,0
|
|
20231023,161800,324364290,9490,9490,9490,9490,0
|
|
20231023,161700,324364290,9490,9490,9490,9490,0
|
|
20231023,161600,324364290,9490,9490,9490,9490,0
|
|
20231023,161500,324364290,9490,9490,9490,9490,0
|
|
20231023,161400,324364290,9490,9490,9490,9490,0
|
|
20231023,161300,324364290,9490,9490,9490,9490,0
|
|
20231023,161200,324364290,9490,9490,9490,9490,0
|
|
20231023,161100,324364290,9490,9490,9490,9490,0
|
|
20231023,161000,324364290,9490,9490,9490,9490,0
|
|
20231023,160900,324364290,9490,9490,9490,9490,0
|
|
20231023,160800,324364290,9490,9490,9490,9490,0
|
|
20231023,160700,324364290,9490,9490,9490,9490,0
|
|
20231023,160600,324364290,9490,9490,9490,9490,0
|
|
20231023,160500,324364290,9490,9490,9490,9490,0
|
|
20231023,160400,324364290,9490,9490,9490,9490,0
|
|
20231023,160300,324364290,9490,9490,9490,9490,0
|
|
20231023,160200,324364290,9490,9490,9490,9490,0
|
|
20231023,160100,324364290,9490,9490,9490,9490,0
|
|
20231023,160000,324364290,9490,9490,9490,9490,0
|
|
20231023,155900,324364290,9490,9490,9490,9490,0
|
|
20231023,155800,324364290,9490,9490,9490,9490,0
|
|
20231023,155700,324364290,9490,9490,9490,9490,0
|
|
20231023,155600,324364290,9490,9490,9490,9490,0
|
|
20231023,155500,324364290,9490,9490,9490,9490,0
|
|
20231023,155400,324364290,9490,9490,9490,9490,0
|
|
20231023,155300,324364290,9490,9490,9490,9490,0
|
|
20231023,155200,324364290,9490,9490,9490,9490,0
|
|
20231023,155100,324364290,9490,9490,9490,9490,3576
|
|
20231023,155000,324364290,9490,9490,9490,9490,0
|
|
20231023,154900,324364290,9490,9490,9490,9490,0
|
|
20231023,154800,324364290,9490,9490,9490,9490,0
|
|
20231023,154700,324364290,9490,9490,9490,9490,0
|
|
20231023,154600,324364290,9490,9490,9490,9490,0
|
|
20231023,154500,324364290,9490,9490,9490,9490,0
|
|
20231023,154400,324364290,9490,9490,9490,9490,0
|
|
20231023,154300,324364290,9490,9490,9490,9490,0
|
|
20231023,154200,324364290,9490,9490,9490,9490,0
|
|
20231023,154100,324364290,9490,9490,9490,9490,0
|
|
20231023,154000,324364290,9490,9490,9490,9490,0
|
|
20231023,153900,324364290,9490,9490,9490,9490,0
|
|
20231023,153800,324364290,9490,9490,9490,9490,0
|
|
20231023,153700,324364290,9490,9490,9490,9490,0
|
|
20231023,153600,324364290,9490,9490,9490,9490,0
|
|
20231023,153500,324364290,9490,9490,9490,9490,0
|
|
20231023,153400,324364290,9490,9490,9490,9490,0
|
|
20231023,153300,324364290,9490,9490,9490,9490,0
|
|
20231023,153200,324364290,9490,9490,9490,9490,0
|
|
20231023,153100,324364290,9490,9490,9490,9490,0
|
|
20231023,153000,324364290,9490,9490,9490,9490,3576
|
|
20231023,152900,290428050,9490,9490,9490,9490,0
|
|
20231023,152800,290428050,9490,9490,9490,9490,0
|
|
20231023,152700,290428050,9490,9490,9490,9490,0
|
|
20231023,152600,290428050,9490,9490,9490,9490,0
|
|
20231023,152500,290428050,9490,9490,9490,9490,0
|
|
20231023,152400,290428050,9490,9490,9490,9490,0
|
|
20231023,152300,290428050,9490,9490,9490,9490,0
|
|
20231023,152200,290428050,9490,9490,9490,9490,0
|
|
20231023,152100,290428050,9490,9490,9490,9490,0
|
|
20231023,152000,290428050,9490,9490,9490,9490,0
|
|
20231023,151900,290428050,9490,9490,9490,9470,231
|
|
20231023,151800,288237060,9490,9480,9490,9480,50
|
|
20231023,151700,287762880,9440,9470,9480,9440,304
|
|
20231023,151600,284883990,9450,9450,9450,9450,137
|
|
20231023,151500,283589340,9450,9450,9450,9450,3
|
|
20231023,151400,283560990,9470,9470,9470,9470,0
|
|
20231023,151300,283560990,9470,9470,9470,9470,1
|
|
20231023,151200,283551520,9460,9460,9460,9460,6
|
|
20231023,151100,283494760,9470,9460,9470,9460,55
|
|
20231023,151000,282974380,9460,9430,9460,9420,188
|
|
20231023,150900,281200390,9430,9430,9430,9430,0
|
|
20231023,150800,281200390,9430,9430,9430,9430,1
|
|
20231023,150700,281190960,9390,9430,9430,9390,48
|
|
20231023,150600,280739920,9410,9420,9420,9410,33
|
|
20231023,150500,280429140,9430,9430,9430,9430,0
|
|
20231023,150400,280429140,9430,9440,9440,9430,20
|
|
20231023,150300,280240520,9440,9440,9440,9440,0
|
|
20231023,150200,280240520,9440,9440,9440,9440,0
|
|
20231023,150100,280240520,9440,9440,9440,9440,1
|
|
20231023,150000,280231080,9410,9430,9440,9410,52
|
|
20231023,145900,279741110,9440,9440,9440,9440,11
|
|
20231023,145800,279637270,9390,9390,9390,9390,0
|
|
20231023,145700,279637270,9390,9430,9430,9390,100
|
|
20231023,145600,278697220,9430,9430,9430,9430,0
|
|
20231023,145500,278697220,9430,9440,9440,9430,48
|
|
20231023,145400,278244560,9450,9450,9450,9450,0
|
|
20231023,145300,278244560,9450,9450,9450,9450,1
|
|
20231023,145200,278235110,9450,9450,9450,9450,0
|
|
20231023,145100,278235110,9450,9450,9450,9450,1
|
|
20231023,145000,278225660,9430,9430,9430,9430,0
|
|
20231023,144900,278225660,9430,9430,9430,9430,0
|
|
20231023,144800,278225660,9430,9430,9430,9430,10
|
|
20231023,144700,278131360,9450,9450,9450,9450,1
|
|
20231023,144600,278121910,9450,9450,9450,9450,0
|
|
20231023,144500,278121910,9450,9450,9450,9450,0
|
|
20231023,144400,278121910,9450,9450,9450,9450,0
|
|
20231023,144300,278121910,9450,9450,9450,9450,0
|
|
20231023,144200,278121910,9450,9450,9450,9450,0
|
|
20231023,144100,278121910,9450,9450,9450,9450,28
|
|
20231023,144000,277857310,9450,9450,9450,9450,0
|
|
20231023,143900,277857310,9450,9450,9450,9450,0
|
|
20231023,143800,277857310,9450,9450,9450,9450,1
|
|
20231023,143700,277847860,9400,9400,9400,9400,0
|
|
20231023,143600,277847860,9400,9400,9400,9400,0
|
|
20231023,143500,277847860,9400,9400,9400,9400,0
|
|
20231023,143400,277847860,9400,9400,9400,9400,100
|
|
20231023,143300,276907860,9400,9400,9400,9400,0
|
|
20231023,143200,276907860,9400,9400,9400,9400,0
|
|
20231023,143100,276907860,9400,9400,9400,9400,0
|
|
20231023,143000,276907860,9400,9400,9400,9400,0
|
|
20231023,142900,276907860,9400,9400,9400,9400,0
|
|
20231023,142800,276907860,9400,9400,9400,9400,70
|
|
20231023,142700,276249860,9400,9400,9400,9400,0
|
|
20231023,142600,276249860,9400,9400,9400,9400,53
|
|
20231023,142500,275751660,9400,9400,9400,9400,0
|
|
20231023,142400,275751660,9400,9400,9400,9400,0
|
|
20231023,142300,275751660,9400,9400,9400,9400,7
|
|
20231023,142200,275685860,9400,9400,9400,9400,0
|
|
20231023,142100,275685860,9400,9400,9400,9400,0
|
|
20231023,142000,275685860,9400,9400,9400,9400,0
|
|
20231023,141900,275685860,9400,9400,9400,9400,0
|
|
20231023,141800,275685860,9400,9400,9400,9400,200
|
|
20231023,141700,273805860,9460,9460,9460,9460,10
|
|
20231023,141600,273711260,9400,9400,9400,9400,0
|
|
20231023,141500,273711260,9400,9400,9400,9400,0
|
|
20231023,141400,273711260,9400,9400,9400,9400,0
|
|
20231023,141300,273711260,9400,9420,9420,9400,230
|
|
20231023,141200,271548170,9420,9420,9420,9420,0
|
|
20231023,141100,271548170,9420,9420,9420,9420,0
|
|
20231023,141000,271548170,9420,9420,9420,9420,0
|
|
20231023,140900,271548170,9420,9420,9420,9420,0
|
|
20231023,140800,271548170,9420,9480,9480,9420,10
|
|
20231023,140700,271453880,9450,9450,9450,9450,0
|
|
20231023,140600,271453880,9450,9450,9450,9450,0
|
|
20231023,140500,271453880,9450,9450,9450,9450,0
|
|
20231023,140400,271453880,9450,9450,9450,9450,0
|
|
20231023,140300,271453880,9450,9450,9450,9450,0
|
|
20231023,140200,271453880,9450,9450,9450,9450,0
|
|
20231023,140100,271453880,9450,9490,9490,9450,150
|
|
20231023,140000,270031350,9450,9440,9450,9440,143
|
|
20231023,135900,268680030,9490,9490,9490,9490,0
|
|
20231023,135800,268680030,9490,9490,9490,9490,0
|
|
20231023,135700,268680030,9490,9440,9490,9440,270
|
|
20231023,135600,266130350,9450,9450,9450,9450,0
|
|
20231023,135500,266130350,9450,9450,9450,9450,0
|
|
20231023,135400,266130350,9450,9450,9450,9450,0
|
|
20231023,135300,266130350,9450,9440,9450,9440,2
|
|
20231023,135200,266111460,9450,9450,9450,9450,10
|
|
20231023,135100,266016960,9450,9450,9450,9450,92
|
|
20231023,135000,265147560,9450,9450,9450,9450,0
|
|
20231023,134900,265147560,9450,9430,9450,9430,11
|
|
20231023,134800,265043810,9450,9450,9450,9450,200
|
|
20231023,134700,263153810,9430,9430,9430,9430,0
|
|
20231023,134600,263153810,9430,9430,9430,9430,80
|
|
20231023,134500,262399410,9430,9430,9430,9430,313
|
|
20231023,134400,259447820,9450,9450,9450,9450,0
|
|
20231023,134300,259447820,9450,9450,9450,9450,55
|
|
20231023,134200,258928070,9450,9450,9450,9450,0
|
|
20231023,134100,258928070,9450,9450,9450,9450,0
|
|
20231023,134000,258928070,9450,9440,9450,9440,10
|
|
20231023,133900,258833640,9440,9440,9440,9440,0
|
|
20231023,133800,258833640,9440,9440,9440,9440,0
|
|
20231023,133700,258833640,9440,9430,9440,9430,7
|
|
20231023,133600,258767600,9410,9410,9410,9410,0
|
|
20231023,133500,258767600,9410,9410,9410,9410,0
|
|
20231023,133400,258767600,9410,9410,9410,9410,0
|
|
20231023,133300,258767600,9410,9410,9410,9410,0
|
|
20231023,133200,258767600,9410,9410,9410,9410,0
|
|
20231023,133100,258767600,9410,9410,9410,9410,344
|
|
20231023,133000,255530560,9410,9430,9430,9410,506
|
|
20231023,132900,250766620,9440,9440,9440,9440,0
|
|
20231023,132800,250766620,9440,9440,9440,9440,10
|
|
20231023,132700,250672220,9430,9430,9430,9430,0
|
|
20231023,132600,250672220,9430,9430,9430,9430,0
|
|
20231023,132500,250672220,9430,9430,9430,9430,49
|
|
20231023,132400,250210150,9430,9430,9430,9430,1
|
|
20231023,132300,250200720,9450,9450,9450,9450,0
|
|
20231023,132200,250200720,9450,9450,9450,9450,0
|
|
20231023,132100,250200720,9450,9450,9450,9450,0
|
|
20231023,132000,250200720,9450,9450,9450,9450,51
|
|
20231023,131900,249718770,9460,9460,9460,9460,0
|
|
20231023,131800,249718770,9460,9460,9460,9460,0
|
|
20231023,131700,249718770,9460,9460,9460,9460,0
|
|
20231023,131600,249718770,9460,9460,9460,9460,0
|
|
20231023,131500,249718770,9460,9460,9460,9460,0
|
|
20231023,131400,249718770,9460,9460,9460,9460,0
|
|
20231023,131300,249718770,9460,9460,9460,9460,36
|
|
20231023,131200,249378210,9460,9460,9460,9460,30
|
|
20231023,131100,249094410,9490,9490,9490,9490,76
|
|
20231023,131000,248373170,9450,9450,9450,9450,12
|
|
20231023,130900,248259770,9430,9430,9430,9430,0
|
|
20231023,130800,248259770,9430,9410,9430,9410,509
|
|
20231023,130700,243464120,9410,9410,9410,9410,149
|
|
20231023,130600,242062030,9410,9410,9410,9410,0
|
|
20231023,130500,242062030,9410,9410,9410,9410,0
|
|
20231023,130400,242062030,9410,9410,9410,9410,0
|
|
20231023,130300,242062030,9410,9410,9410,9410,0
|
|
20231023,130200,242062030,9410,9410,9410,9410,0
|
|
20231023,130100,242062030,9410,9410,9410,9410,0
|
|
20231023,130000,242062030,9410,9410,9410,9410,1
|
|
20231023,125900,242052620,9410,9410,9410,9410,0
|
|
20231023,125800,242052620,9410,9410,9410,9410,184
|
|
20231023,125700,240321180,9410,9410,9410,9410,0
|
|
20231023,125600,240321180,9410,9410,9410,9410,417
|
|
20231023,125500,236397210,9420,9420,9420,9420,0
|
|
20231023,125400,236397210,9420,9420,9420,9420,0
|
|
20231023,125300,236397210,9420,9420,9420,9420,0
|
|
20231023,125200,236397210,9420,9420,9420,9420,0
|
|
20231023,125100,236397210,9420,9420,9420,9420,0
|
|
20231023,125000,236397210,9420,9420,9420,9420,0
|
|
20231023,124900,236397210,9420,9420,9420,9420,198
|
|
20231023,124800,234532050,9420,9420,9420,9420,0
|
|
20231023,124700,234532050,9420,9420,9420,9420,17
|
|
20231023,124600,234371910,9430,9430,9430,9430,0
|
|
20231023,124500,234371910,9430,9430,9430,9430,0
|
|
20231023,124400,234371910,9430,9430,9430,9430,0
|
|
20231023,124300,234371910,9430,9430,9430,9430,315
|
|
20231023,124200,231401460,9440,9440,9440,9440,0
|
|
20231023,124100,231401460,9440,9430,9440,9430,12
|
|
20231023,124000,231288290,9440,9440,9440,9440,18
|
|
20231023,123900,231118370,9440,9440,9440,9430,74
|
|
20231023,123800,230420530,9440,9440,9440,9440,23
|
|
20231023,123700,230203410,9440,9430,9440,9430,2
|
|
20231023,123600,230184540,9430,9440,9440,9430,21
|
|
20231023,123500,229986330,9440,9440,9440,9440,35
|
|
20231023,123400,229655930,9450,9450,9450,9450,0
|
|
20231023,123300,229655930,9450,9450,9450,9450,0
|
|
20231023,123200,229655930,9450,9450,9450,9450,0
|
|
20231023,123100,229655930,9450,9450,9450,9450,0
|
|
20231023,123000,229655930,9450,9450,9450,9450,0
|
|
20231023,122900,229655930,9450,9450,9450,9450,0
|
|
20231023,122800,229655930,9450,9450,9450,9450,0
|
|
20231023,122700,229655930,9450,9450,9450,9450,8
|
|
20231023,122600,229580330,9440,9440,9440,9440,0
|
|
20231023,122500,229580330,9440,9440,9440,9440,0
|
|
20231023,122400,229580330,9440,9440,9440,9440,0
|
|
20231023,122300,229580330,9440,9440,9440,9440,0
|
|
20231023,122200,229580330,9440,9440,9440,9440,0
|
|
20231023,122100,229580330,9440,9440,9440,9440,0
|
|
20231023,122000,229580330,9440,9440,9440,9440,0
|
|
20231023,121900,229580330,9440,9440,9440,9440,0
|
|
20231023,121800,229580330,9440,9440,9440,9440,0
|
|
20231023,121700,229580330,9440,9440,9440,9440,0
|
|
20231023,121600,229580330,9440,9440,9440,9440,9
|
|
20231023,121500,229495370,9450,9450,9450,9450,134
|
|
20231023,121400,228229070,9450,9450,9450,9450,0
|
|
20231023,121300,228229070,9450,9450,9450,9450,0
|
|
20231023,121200,228229070,9450,9450,9450,9450,0
|
|
20231023,121100,228229070,9450,9450,9450,9450,80
|
|
20231023,121000,227473070,9470,9470,9470,9470,0
|
|
20231023,120900,227473070,9470,9470,9470,9470,0
|
|
20231023,120800,227473070,9470,9470,9470,9470,0
|
|
20231023,120700,227473070,9470,9470,9470,9470,0
|
|
20231023,120600,227473070,9470,9470,9470,9470,0
|
|
20231023,120500,227473070,9470,9470,9470,9470,0
|
|
20231023,120400,227473070,9470,9470,9470,9470,0
|
|
20231023,120300,227473070,9470,9470,9470,9470,0
|
|
20231023,120200,227473070,9470,9470,9470,9470,0
|
|
20231023,120100,227473070,9470,9470,9470,9470,0
|
|
20231023,120000,227473070,9470,9430,9470,9430,487
|
|
20231023,115900,222880340,9430,9430,9430,9430,0
|
|
20231023,115800,222880340,9430,9430,9430,9430,0
|
|
20231023,115700,222880340,9430,9430,9430,9430,0
|
|
20231023,115600,222880340,9430,9430,9430,9430,0
|
|
20231023,115500,222880340,9430,9430,9430,9430,1
|
|
20231023,115400,222870910,9470,9470,9470,9470,0
|
|
20231023,115300,222870910,9470,9470,9470,9470,5
|
|
20231023,115200,222823560,9480,9480,9480,9480,0
|
|
20231023,115100,222823560,9480,9480,9480,9480,6
|
|
20231023,115000,222766680,9490,9490,9490,9490,0
|
|
20231023,114900,222766680,9490,9490,9490,9490,0
|
|
20231023,114800,222766680,9490,9490,9490,9490,0
|
|
20231023,114700,222766680,9490,9490,9490,9490,0
|
|
20231023,114600,222766680,9490,9490,9490,9490,0
|
|
20231023,114500,222766680,9490,9490,9490,9490,0
|
|
20231023,114400,222766680,9490,9480,9490,9480,10
|
|
20231023,114300,222671810,9490,9490,9490,9490,0
|
|
20231023,114200,222671810,9490,9440,9490,9440,22
|
|
20231023,114100,222464080,9440,9440,9440,9440,0
|
|
20231023,114000,222464080,9440,9440,9440,9440,20
|
|
20231023,113900,222275280,9440,9440,9440,9440,33
|
|
20231023,113800,221963760,9430,9430,9430,9430,116
|
|
20231023,113700,220869880,9440,9440,9440,9440,10
|
|
20231023,113600,220775480,9430,9430,9430,9430,0
|
|
20231023,113500,220775480,9430,9430,9430,9430,0
|
|
20231023,113400,220775480,9430,9430,9430,9430,0
|
|
20231023,113300,220775480,9430,9430,9430,9430,0
|
|
20231023,113200,220775480,9430,9430,9430,9430,0
|
|
20231023,113100,220775480,9430,9430,9430,9430,0
|
|
20231023,113000,220775480,9430,9430,9430,9430,0
|
|
20231023,112900,220775480,9430,9430,9430,9430,0
|
|
20231023,112800,220775480,9430,9430,9430,9430,0
|
|
20231023,112700,220775480,9430,9440,9440,9430,53
|
|
20231023,112600,220275210,9510,9510,9510,9510,0
|
|
20231023,112500,220275210,9510,9510,9510,9510,0
|
|
20231023,112400,220275210,9510,9510,9510,9510,0
|
|
20231023,112300,220275210,9510,9510,9510,9510,0
|
|
20231023,112200,220275210,9510,9510,9510,9510,0
|
|
20231023,112100,220275210,9510,9510,9510,9510,0
|
|
20231023,112000,220275210,9510,9510,9510,9510,0
|
|
20231023,111900,220275210,9510,9510,9510,9510,0
|
|
20231023,111800,220275210,9510,9470,9510,9470,12
|
|
20231023,111700,220161530,9450,9450,9450,9450,50
|
|
20231023,111600,219689030,9460,9460,9460,9460,8
|
|
20231023,111500,219613350,9470,9470,9470,9470,74
|
|
20231023,111400,218912570,9470,9470,9470,9470,1
|
|
20231023,111300,218903100,9510,9510,9510,9510,0
|
|
20231023,111200,218903100,9510,9510,9510,9510,0
|
|
20231023,111100,218903100,9510,9510,9510,9510,0
|
|
20231023,111000,218903100,9510,9510,9510,9510,0
|
|
20231023,110900,218903100,9510,9510,9510,9510,0
|
|
20231023,110800,218903100,9510,9510,9510,9510,1
|
|
20231023,110700,218893590,9510,9510,9510,9510,1
|
|
20231023,110600,218884080,9510,9500,9510,9500,129
|
|
20231023,110500,217658550,9500,9500,9500,9500,0
|
|
20231023,110400,217658550,9500,9500,9500,9500,0
|
|
20231023,110300,217658550,9500,9500,9500,9500,0
|
|
20231023,110200,217658550,9500,9500,9500,9500,0
|
|
20231023,110100,217658550,9500,9500,9500,9500,1
|
|
20231023,110000,217649050,9490,9490,9490,9490,48
|
|
20231023,105900,217193530,9500,9500,9500,9500,0
|
|
20231023,105800,217193530,9500,9500,9500,9500,0
|
|
20231023,105700,217193530,9500,9500,9500,9500,0
|
|
20231023,105600,217193530,9500,9500,9500,9500,0
|
|
20231023,105500,217193530,9500,9490,9500,9490,91
|
|
20231023,105400,216329930,9490,9490,9490,9490,0
|
|
20231023,105300,216329930,9490,9490,9490,9490,17
|
|
20231023,105200,216168600,9490,9490,9490,9490,0
|
|
20231023,105100,216168600,9490,9490,9490,9490,0
|
|
20231023,105000,216168600,9490,9490,9490,9490,0
|
|
20231023,104900,216168600,9490,9490,9490,9490,0
|
|
20231023,104800,216168600,9490,9490,9490,9490,0
|
|
20231023,104700,216168600,9490,9490,9490,9490,0
|
|
20231023,104600,216168600,9490,9490,9490,9490,0
|
|
20231023,104500,216168600,9490,9490,9490,9490,0
|
|
20231023,104400,216168600,9490,9490,9490,9490,1
|
|
20231023,104300,216159110,9480,9480,9480,9480,120
|
|
20231023,104200,215021510,9480,9480,9480,9480,39
|
|
20231023,104100,214651790,9490,9490,9490,9490,0
|
|
20231023,104000,214651790,9490,9490,9490,9490,3
|
|
20231023,103900,214623320,9470,9470,9470,9470,0
|
|
20231023,103800,214623320,9470,9470,9470,9470,0
|
|
20231023,103700,214623320,9470,9460,9470,9460,465
|
|
20231023,103600,210224060,9460,9460,9460,9460,0
|
|
20231023,103500,210224060,9460,9460,9460,9460,20
|
|
20231023,103400,210034860,9460,9460,9460,9460,20
|
|
20231023,103300,209845660,9460,9460,9460,9460,0
|
|
20231023,103200,209845660,9460,9460,9460,9460,5
|
|
20231023,103100,209798360,9460,9410,9460,9410,2
|
|
20231023,103000,209779490,9480,9480,9480,9480,0
|
|
20231023,102900,209779490,9480,9480,9480,9480,0
|
|
20231023,102800,209779490,9480,9420,9480,9410,501
|
|
20231023,102700,205063780,9490,9490,9490,9490,1
|
|
20231023,102600,205054290,9480,9480,9480,9480,20
|
|
20231023,102500,204864690,9480,9480,9480,9480,0
|
|
20231023,102400,204864690,9480,9480,9480,9480,1
|
|
20231023,102300,204855210,9490,9470,9490,9470,52
|
|
20231023,102200,204362060,9500,9500,9500,9500,0
|
|
20231023,102100,204362060,9500,9470,9500,9440,702
|
|
20231023,102000,197730150,9520,9520,9520,9520,0
|
|
20231023,101900,197730150,9520,9520,9520,9520,0
|
|
20231023,101800,197730150,9520,9520,9520,9520,0
|
|
20231023,101700,197730150,9520,9470,9520,9470,3
|
|
20231023,101600,197701670,9470,9480,9480,9470,43
|
|
20231023,101500,197294230,9490,9490,9490,9490,80
|
|
20231023,101400,196535030,9490,9490,9490,9490,1
|
|
20231023,101300,196525540,9540,9540,9540,9540,0
|
|
20231023,101200,196525540,9540,9540,9540,9540,0
|
|
20231023,101100,196525540,9540,9530,9540,9530,7
|
|
20231023,101000,196458770,9500,9500,9500,9500,20
|
|
20231023,100900,196268770,9510,9510,9510,9510,4
|
|
20231023,100800,196230730,9530,9530,9530,9530,0
|
|
20231023,100700,196230730,9530,9530,9530,9530,0
|
|
20231023,100600,196230730,9530,9520,9530,9520,22
|
|
20231023,100500,196021270,9550,9540,9550,9540,2
|
|
20231023,100400,196002180,9510,9510,9510,9510,0
|
|
20231023,100300,196002180,9510,9520,9520,9510,58
|
|
20231023,100200,195450070,9520,9550,9550,9520,51
|
|
20231023,100100,194963050,9550,9550,9550,9550,0
|
|
20231023,100000,194963050,9550,9550,9550,9550,0
|
|
20231023,095900,194963050,9550,9550,9550,9550,2
|
|
20231023,095800,194943950,9540,9510,9540,9510,22
|
|
20231023,095700,194734300,9510,9500,9510,9500,23
|
|
20231023,095600,194515730,9490,9470,9490,9470,29
|
|
20231023,095500,194240710,9470,9460,9470,9460,20
|
|
20231023,095400,194051390,9460,9460,9470,9460,165
|
|
20231023,095300,192490340,9460,9460,9470,9460,22
|
|
20231023,095200,192282120,9460,9460,9460,9460,11
|
|
20231023,095100,192178060,9530,9460,9530,9460,15
|
|
20231023,095000,192035600,9530,9500,9530,9460,41
|
|
20231023,094900,191647390,9490,9490,9490,9490,1
|
|
20231023,094800,191637900,9530,9530,9530,9530,0
|
|
20231023,094700,191637900,9530,9530,9530,9530,0
|
|
20231023,094600,191637900,9530,9460,9530,9460,3
|
|
20231023,094500,191609450,9550,9530,9550,9530,21
|
|
20231023,094400,191409200,9550,9530,9550,9530,25
|
|
20231023,094300,191170740,9530,9510,9530,9510,51
|
|
20231023,094200,190685420,9510,9450,9510,9450,2
|
|
20231023,094100,190666460,9550,9550,9550,9550,0
|
|
20231023,094000,190666460,9550,9550,9550,9550,0
|
|
20231023,093900,190666460,9550,9550,9550,9550,0
|
|
20231023,093800,190666460,9550,9500,9550,9500,90
|
|
20231023,093700,189810390,9500,9470,9500,9470,100
|
|
20231023,093600,188862170,9450,9430,9450,9430,234
|
|
20231023,093500,186653770,9430,9420,9430,9420,110
|
|
20231023,093400,185616900,9430,9430,9430,9430,0
|
|
20231023,093300,185616900,9430,9430,9430,9430,42
|
|
20231023,093200,185220840,9430,9430,9430,9430,1
|
|
20231023,093100,185211410,9430,9400,9430,9400,458
|
|
20231023,093000,180904850,9400,9400,9400,9400,5
|
|
20231023,092900,180857850,9400,9400,9400,9400,98
|
|
20231023,092800,179936650,9400,9410,9410,9400,311
|
|
20231023,092700,177010370,9410,9410,9410,9410,0
|
|
20231023,092600,177010370,9410,9450,9450,9410,80
|
|
20231023,092500,176257530,9440,9450,9460,9440,195
|
|
20231023,092400,174416490,9460,9460,9460,9460,100
|
|
20231023,092300,173470490,9470,9470,9470,9470,81
|
|
20231023,092200,172703420,9470,9470,9470,9460,154
|
|
20231023,092100,171246070,9470,9470,9470,9470,1
|
|
20231023,092000,171236600,9460,9460,9460,9460,137
|
|
20231023,091900,169940580,9460,9470,9470,9460,314
|
|
20231023,091800,166968010,9470,9470,9470,9470,13
|
|
20231023,091700,166844900,9520,9500,9520,9500,101
|
|
20231023,091600,165885380,9520,9540,9540,9510,392
|
|
20231023,091500,162153340,9540,9520,9540,9520,24
|
|
20231023,091400,161924840,9540,9550,9550,9540,6
|
|
20231023,091300,161867550,9530,9580,9580,9530,53
|
|
20231023,091200,161362320,9520,9610,9610,9520,6623
|
|
20231023,091100,97747150,9590,9620,9620,9590,53
|
|
20231023,091000,97238790,9540,9540,9620,9540,68
|
|
20231023,090900,96589990,9680,9690,9690,9680,103
|
|
20231023,090800,95591950,9690,9580,9690,9500,2204
|
|
20231023,090700,74339930,9600,9430,9600,9430,1774
|
|
20231023,090600,57543020,9430,9430,9430,9420,105
|
|
20231023,090500,56552990,9450,9410,9450,9410,135
|
|
20231023,090400,55281580,9450,9410,9450,9410,537
|
|
20231023,090300,50213990,9410,9410,9410,9410,1
|
|
20231023,090200,50204580,9340,9330,9410,9330,78
|
|
20231023,090100,49476610,9400,9430,9430,9400,1007
|
|
20231023,090000,39980750,9400,9330,9440,9330,4282
|