653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195000,1786330140,8540,8540,8540,8540,2858
|
|
20231024,194900,1786330140,8540,8540,8540,8540,0
|
|
20231024,194800,1786330140,8540,8540,8540,8540,0
|
|
20231024,194700,1786330140,8540,8540,8540,8540,0
|
|
20231024,194600,1786330140,8540,8540,8540,8540,0
|
|
20231024,194500,1786330140,8540,8540,8540,8540,0
|
|
20231024,194400,1786330140,8540,8540,8540,8540,0
|
|
20231024,194300,1786330140,8540,8540,8540,8540,0
|
|
20231024,194200,1786330140,8540,8540,8540,8540,0
|
|
20231024,194100,1786330140,8540,8540,8540,8540,0
|
|
20231024,194000,1786330140,8540,8540,8540,8540,0
|
|
20231024,193900,1786330140,8540,8540,8540,8540,0
|
|
20231024,193800,1786330140,8540,8540,8540,8540,0
|
|
20231024,193700,1786330140,8540,8540,8540,8540,0
|
|
20231024,193600,1786330140,8540,8540,8540,8540,0
|
|
20231024,193500,1786330140,8540,8540,8540,8540,0
|
|
20231024,193400,1786330140,8540,8540,8540,8540,0
|
|
20231024,193300,1786330140,8540,8540,8540,8540,0
|
|
20231024,193200,1786330140,8540,8540,8540,8540,0
|
|
20231024,193100,1786330140,8540,8540,8540,8540,0
|
|
20231024,193000,1786330140,8540,8540,8540,8540,0
|
|
20231024,192900,1786330140,8540,8540,8540,8540,0
|
|
20231024,192800,1786330140,8540,8540,8540,8540,0
|
|
20231024,192700,1786330140,8540,8540,8540,8540,0
|
|
20231024,192600,1786330140,8540,8540,8540,8540,0
|
|
20231024,192500,1786330140,8540,8540,8540,8540,0
|
|
20231024,192400,1786330140,8540,8540,8540,8540,0
|
|
20231024,192300,1786330140,8540,8540,8540,8540,0
|
|
20231024,192200,1786330140,8540,8540,8540,8540,0
|
|
20231024,192100,1786330140,8540,8540,8540,8540,0
|
|
20231024,192000,1786330140,8540,8540,8540,8540,2858
|
|
20231024,191900,1786330140,8540,8540,8540,8540,0
|
|
20231024,191800,1786330140,8540,8540,8540,8540,0
|
|
20231024,191700,1786330140,8540,8540,8540,8540,0
|
|
20231024,191600,1786330140,8540,8540,8540,8540,0
|
|
20231024,191500,1786330140,8540,8540,8540,8540,0
|
|
20231024,191400,1786330140,8540,8540,8540,8540,0
|
|
20231024,191300,1786330140,8540,8540,8540,8540,0
|
|
20231024,191200,1786330140,8540,8540,8540,8540,0
|
|
20231024,191100,1786330140,8540,8540,8540,8540,0
|
|
20231024,191000,1786330140,8540,8540,8540,8540,0
|
|
20231024,190900,1786330140,8540,8540,8540,8540,0
|
|
20231024,190800,1786330140,8540,8540,8540,8540,0
|
|
20231024,190700,1786330140,8540,8540,8540,8540,0
|
|
20231024,190600,1786330140,8540,8540,8540,8540,0
|
|
20231024,190500,1786330140,8540,8540,8540,8540,0
|
|
20231024,190400,1786330140,8540,8540,8540,8540,0
|
|
20231024,190300,1786330140,8540,8540,8540,8540,0
|
|
20231024,190200,1786330140,8540,8540,8540,8540,0
|
|
20231024,190100,1786330140,8540,8540,8540,8540,0
|
|
20231024,190000,1786330140,8540,8540,8540,8540,0
|
|
20231024,185900,1786330140,8540,8540,8540,8540,0
|
|
20231024,185800,1786330140,8540,8540,8540,8540,0
|
|
20231024,185700,1786330140,8540,8540,8540,8540,0
|
|
20231024,185600,1786330140,8540,8540,8540,8540,0
|
|
20231024,185500,1786330140,8540,8540,8540,8540,0
|
|
20231024,185400,1786330140,8540,8540,8540,8540,0
|
|
20231024,185300,1786330140,8540,8540,8540,8540,0
|
|
20231024,185200,1786330140,8540,8540,8540,8540,0
|
|
20231024,185100,1786330140,8540,8540,8540,8540,0
|
|
20231024,185000,1786330140,8540,8540,8540,8540,2858
|
|
20231024,184900,1786330140,8540,8540,8540,8540,0
|
|
20231024,184800,1786330140,8540,8540,8540,8540,0
|
|
20231024,184700,1786330140,8540,8540,8540,8540,0
|
|
20231024,184600,1786330140,8540,8540,8540,8540,0
|
|
20231024,184500,1786330140,8540,8540,8540,8540,0
|
|
20231024,184400,1786330140,8540,8540,8540,8540,0
|
|
20231024,184300,1786330140,8540,8540,8540,8540,0
|
|
20231024,184200,1786330140,8540,8540,8540,8540,0
|
|
20231024,184100,1786330140,8540,8540,8540,8540,0
|
|
20231024,184000,1786330140,8540,8540,8540,8540,0
|
|
20231024,183900,1786330140,8540,8540,8540,8540,0
|
|
20231024,183800,1786330140,8540,8540,8540,8540,0
|
|
20231024,183700,1786330140,8540,8540,8540,8540,0
|
|
20231024,183600,1786330140,8540,8540,8540,8540,0
|
|
20231024,183500,1786330140,8540,8540,8540,8540,0
|
|
20231024,183400,1786330140,8540,8540,8540,8540,0
|
|
20231024,183300,1786330140,8540,8540,8540,8540,0
|
|
20231024,183200,1786330140,8540,8540,8540,8540,0
|
|
20231024,183100,1786330140,8540,8540,8540,8540,0
|
|
20231024,183000,1786330140,8540,8540,8540,8540,0
|
|
20231024,182900,1786330140,8540,8540,8540,8540,0
|
|
20231024,182800,1786330140,8540,8540,8540,8540,0
|
|
20231024,182700,1786330140,8540,8540,8540,8540,0
|
|
20231024,182600,1786330140,8540,8540,8540,8540,0
|
|
20231024,182500,1786330140,8540,8540,8540,8540,0
|
|
20231024,182400,1786330140,8540,8540,8540,8540,0
|
|
20231024,182300,1786330140,8540,8540,8540,8540,0
|
|
20231024,182200,1786330140,8540,8540,8540,8540,0
|
|
20231024,182100,1786330140,8540,8540,8540,8540,0
|
|
20231024,182000,1786330140,8540,8540,8540,8540,2858
|
|
20231024,181900,1786330140,8540,8540,8540,8540,0
|
|
20231024,181800,1786330140,8540,8540,8540,8540,0
|
|
20231024,181700,1786330140,8540,8540,8540,8540,0
|
|
20231024,181600,1786330140,8540,8540,8540,8540,0
|
|
20231024,181500,1786330140,8540,8540,8540,8540,0
|
|
20231024,181400,1786330140,8540,8540,8540,8540,0
|
|
20231024,181300,1786330140,8540,8540,8540,8540,0
|
|
20231024,181200,1786330140,8540,8540,8540,8540,0
|
|
20231024,181100,1786330140,8540,8540,8540,8540,0
|
|
20231024,181000,1786330140,8540,8540,8540,8540,0
|
|
20231024,180900,1786330140,8540,8540,8540,8540,0
|
|
20231024,180800,1786330140,8540,8540,8540,8540,0
|
|
20231024,180700,1786330140,8540,8540,8540,8540,0
|
|
20231024,180600,1786330140,8540,8540,8540,8540,0
|
|
20231024,180500,1786330140,8540,8540,8540,8540,0
|
|
20231024,180400,1786330140,8540,8540,8540,8540,0
|
|
20231024,180300,1786330140,8540,8540,8540,8540,0
|
|
20231024,180200,1786330140,8540,8540,8540,8540,0
|
|
20231024,180100,1786330140,8540,8540,8540,8540,0
|
|
20231024,180000,1786330140,8540,8540,8540,8540,0
|
|
20231024,175900,1786330140,8540,8540,8540,8540,0
|
|
20231024,175800,1786330140,8540,8540,8540,8540,0
|
|
20231024,175700,1786330140,8540,8540,8540,8540,0
|
|
20231024,175600,1786330140,8540,8540,8540,8540,0
|
|
20231024,175500,1786330140,8540,8540,8540,8540,0
|
|
20231024,175400,1786330140,8540,8540,8540,8540,0
|
|
20231024,175300,1786330140,8540,8540,8540,8540,0
|
|
20231024,175200,1786330140,8540,8540,8540,8540,0
|
|
20231024,175100,1786330140,8540,8540,8540,8540,0
|
|
20231024,175000,1786330140,8540,8540,8540,8540,2858
|
|
20231024,174900,1786330140,8540,8540,8540,8540,0
|
|
20231024,174800,1786330140,8540,8540,8540,8540,0
|
|
20231024,174700,1786330140,8540,8540,8540,8540,0
|
|
20231024,174600,1786330140,8540,8540,8540,8540,0
|
|
20231024,174500,1786330140,8540,8540,8540,8540,0
|
|
20231024,174400,1786330140,8540,8540,8540,8540,0
|
|
20231024,174300,1786330140,8540,8540,8540,8540,0
|
|
20231024,174200,1786330140,8540,8540,8540,8540,0
|
|
20231024,174100,1786330140,8540,8540,8540,8540,0
|
|
20231024,174000,1786330140,8540,8540,8540,8540,0
|
|
20231024,173900,1786330140,8540,8540,8540,8540,0
|
|
20231024,173800,1786330140,8540,8540,8540,8540,0
|
|
20231024,173700,1786330140,8540,8540,8540,8540,0
|
|
20231024,173600,1786330140,8540,8540,8540,8540,0
|
|
20231024,173500,1786330140,8540,8540,8540,8540,0
|
|
20231024,173400,1786330140,8540,8540,8540,8540,0
|
|
20231024,173300,1786330140,8540,8540,8540,8540,0
|
|
20231024,173200,1786330140,8540,8540,8540,8540,0
|
|
20231024,173100,1786330140,8540,8540,8540,8540,0
|
|
20231024,173000,1786330140,8540,8540,8540,8540,0
|
|
20231024,172900,1786330140,8540,8540,8540,8540,0
|
|
20231024,172800,1786330140,8540,8540,8540,8540,0
|
|
20231024,172700,1786330140,8540,8540,8540,8540,0
|
|
20231024,172600,1786330140,8540,8540,8540,8540,0
|
|
20231024,172500,1786330140,8540,8540,8540,8540,0
|
|
20231024,172400,1786330140,8540,8540,8540,8540,0
|
|
20231024,172300,1786330140,8540,8540,8540,8540,0
|
|
20231024,172200,1786330140,8540,8540,8540,8540,0
|
|
20231024,172100,1786330140,8540,8540,8540,8540,0
|
|
20231024,172000,1786330140,8540,8540,8540,8540,2858
|
|
20231024,171900,1786330140,8540,8540,8540,8540,0
|
|
20231024,171800,1786330140,8540,8540,8540,8540,0
|
|
20231024,171700,1786330140,8540,8540,8540,8540,0
|
|
20231024,171600,1786330140,8540,8540,8540,8540,0
|
|
20231024,171500,1786330140,8540,8540,8540,8540,0
|
|
20231024,171400,1786330140,8540,8540,8540,8540,0
|
|
20231024,171300,1786330140,8540,8540,8540,8540,0
|
|
20231024,171200,1786330140,8540,8540,8540,8540,0
|
|
20231024,171100,1786330140,8540,8540,8540,8540,0
|
|
20231024,171000,1786330140,8540,8540,8540,8540,0
|
|
20231024,170900,1786330140,8540,8540,8540,8540,0
|
|
20231024,170800,1786330140,8540,8540,8540,8540,0
|
|
20231024,170700,1786330140,8540,8540,8540,8540,0
|
|
20231024,170600,1786330140,8540,8540,8540,8540,0
|
|
20231024,170500,1786330140,8540,8540,8540,8540,0
|
|
20231024,170400,1786330140,8540,8540,8540,8540,0
|
|
20231024,170300,1786330140,8540,8540,8540,8540,0
|
|
20231024,170200,1786330140,8540,8540,8540,8540,0
|
|
20231024,170100,1786330140,8540,8540,8540,8540,0
|
|
20231024,170000,1786330140,8540,8540,8540,8540,0
|
|
20231024,165900,1786330140,8540,8540,8540,8540,0
|
|
20231024,165800,1786330140,8540,8540,8540,8540,0
|
|
20231024,165700,1786330140,8540,8540,8540,8540,0
|
|
20231024,165600,1786330140,8540,8540,8540,8540,0
|
|
20231024,165500,1786330140,8540,8540,8540,8540,0
|
|
20231024,165400,1786330140,8540,8540,8540,8540,0
|
|
20231024,165300,1786330140,8540,8540,8540,8540,0
|
|
20231024,165200,1786330140,8540,8540,8540,8540,0
|
|
20231024,165100,1786330140,8540,8540,8540,8540,0
|
|
20231024,165000,1786330140,8540,8540,8540,8540,2858
|
|
20231024,164900,1786330140,8540,8540,8540,8540,0
|
|
20231024,164800,1786330140,8540,8540,8540,8540,0
|
|
20231024,164700,1786330140,8540,8540,8540,8540,0
|
|
20231024,164600,1786330140,8540,8540,8540,8540,0
|
|
20231024,164500,1786330140,8540,8540,8540,8540,0
|
|
20231024,164400,1786330140,8540,8540,8540,8540,0
|
|
20231024,164300,1786330140,8540,8540,8540,8540,0
|
|
20231024,164200,1786330140,8540,8540,8540,8540,0
|
|
20231024,164100,1786330140,8540,8540,8540,8540,0
|
|
20231024,164000,1786330140,8540,8540,8540,8540,0
|
|
20231024,163900,1786330140,8540,8540,8540,8540,0
|
|
20231024,163800,1786330140,8540,8540,8540,8540,0
|
|
20231024,163700,1786330140,8540,8540,8540,8540,0
|
|
20231024,163600,1786330140,8540,8540,8540,8540,0
|
|
20231024,163500,1786330140,8540,8540,8540,8540,0
|
|
20231024,163400,1786330140,8540,8540,8540,8540,0
|
|
20231024,163300,1786330140,8540,8540,8540,8540,0
|
|
20231024,163200,1786330140,8540,8540,8540,8540,0
|
|
20231024,163100,1786330140,8540,8540,8540,8540,0
|
|
20231024,163000,1786330140,8540,8540,8540,8540,0
|
|
20231024,162900,1786330140,8540,8540,8540,8540,0
|
|
20231024,162800,1786330140,8540,8540,8540,8540,0
|
|
20231024,162700,1786330140,8540,8540,8540,8540,0
|
|
20231024,162600,1786330140,8540,8540,8540,8540,0
|
|
20231024,162500,1786330140,8540,8540,8540,8540,0
|
|
20231024,162400,1786330140,8540,8540,8540,8540,0
|
|
20231024,162300,1786330140,8540,8540,8540,8540,0
|
|
20231024,162200,1786330140,8540,8540,8540,8540,0
|
|
20231024,162100,1786330140,8540,8540,8540,8540,0
|
|
20231024,162000,1786330140,8540,8540,8540,8540,2858
|
|
20231024,161900,1786330140,8540,8540,8540,8540,0
|
|
20231024,161800,1786330140,8540,8540,8540,8540,0
|
|
20231024,161700,1786330140,8540,8540,8540,8540,0
|
|
20231024,161600,1786330140,8540,8540,8540,8540,0
|
|
20231024,161500,1786330140,8540,8540,8540,8540,0
|
|
20231024,161400,1786330140,8540,8540,8540,8540,0
|
|
20231024,161300,1786330140,8540,8540,8540,8540,0
|
|
20231024,161200,1786330140,8540,8540,8540,8540,0
|
|
20231024,161100,1786330140,8540,8540,8540,8540,0
|
|
20231024,161000,1786330140,8540,8540,8540,8540,0
|
|
20231024,160900,1786330140,8540,8540,8540,8540,0
|
|
20231024,160800,1786330140,8540,8540,8540,8540,0
|
|
20231024,160700,1786330140,8540,8540,8540,8540,0
|
|
20231024,160600,1786330140,8540,8540,8540,8540,0
|
|
20231024,160500,1786330140,8540,8540,8540,8540,0
|
|
20231024,160400,1786330140,8540,8540,8540,8540,0
|
|
20231024,160300,1786330140,8540,8540,8540,8540,0
|
|
20231024,160200,1786330140,8540,8540,8540,8540,0
|
|
20231024,160100,1786330140,8540,8540,8540,8540,0
|
|
20231024,160000,1786330140,8540,8540,8540,8540,0
|
|
20231024,155900,1786330140,8540,8540,8540,8540,0
|
|
20231024,155800,1786330140,8540,8540,8540,8540,0
|
|
20231024,155700,1786330140,8540,8540,8540,8540,0
|
|
20231024,155600,1786330140,8540,8540,8540,8540,0
|
|
20231024,155500,1786330140,8540,8540,8540,8540,0
|
|
20231024,155400,1786330140,8540,8540,8540,8540,0
|
|
20231024,155300,1786330140,8540,8540,8540,8540,0
|
|
20231024,155200,1786330140,8540,8540,8540,8540,0
|
|
20231024,155100,1786330140,8540,8540,8540,8540,0
|
|
20231024,155000,1786330140,8540,8540,8540,8540,2858
|
|
20231024,154900,1786330140,8540,8540,8540,8540,0
|
|
20231024,154800,1786330140,8540,8540,8540,8540,0
|
|
20231024,154700,1786330140,8540,8540,8540,8540,0
|
|
20231024,154600,1786330140,8540,8540,8540,8540,0
|
|
20231024,154500,1786330140,8540,8540,8540,8540,0
|
|
20231024,154400,1786330140,8540,8540,8540,8540,0
|
|
20231024,154300,1786330140,8540,8540,8540,8540,0
|
|
20231024,154200,1786330140,8540,8540,8540,8540,0
|
|
20231024,154100,1786330140,8540,8540,8540,8540,0
|
|
20231024,154000,1786330140,8540,8540,8540,8540,0
|
|
20231024,153900,1786330140,8540,8540,8540,8540,0
|
|
20231024,153800,1786330140,8540,8540,8540,8540,0
|
|
20231024,153700,1786330140,8540,8540,8540,8540,0
|
|
20231024,153600,1786330140,8540,8540,8540,8540,0
|
|
20231024,153500,1786330140,8540,8540,8540,8540,0
|
|
20231024,153400,1786330140,8540,8540,8540,8540,0
|
|
20231024,153300,1786330140,8540,8540,8540,8540,0
|
|
20231024,153200,1786330140,8540,8540,8540,8540,0
|
|
20231024,153100,1786330140,8540,8540,8540,8540,0
|
|
20231024,153000,1786330140,8540,8540,8540,8540,2858
|
|
20231024,152900,1761922820,8540,8540,8540,8540,0
|
|
20231024,152800,1761922820,8540,8540,8540,8540,0
|
|
20231024,152700,1761922820,8540,8540,8540,8540,0
|
|
20231024,152600,1761922820,8540,8540,8540,8540,0
|
|
20231024,152500,1761922820,8540,8540,8540,8540,0
|
|
20231024,152400,1761922820,8540,8540,8540,8540,0
|
|
20231024,152300,1761922820,8540,8540,8540,8540,0
|
|
20231024,152200,1761922820,8540,8540,8540,8540,0
|
|
20231024,152100,1761922820,8540,8540,8540,8540,0
|
|
20231024,152000,1761922820,8540,8540,8540,8540,0
|
|
20231024,151900,1761922820,8540,8530,8540,8520,166
|
|
20231024,151800,1760506830,8540,8540,8540,8530,326
|
|
20231024,151700,1757725790,8540,8540,8540,8530,24
|
|
20231024,151600,1757520930,8540,8530,8540,8490,1340
|
|
20231024,151500,1746108280,8530,8530,8530,8530,7
|
|
20231024,151400,1746048570,8530,8520,8530,8510,54
|
|
20231024,151300,1745588460,8520,8520,8530,8520,88
|
|
20231024,151200,1744838660,8530,8520,8530,8520,257
|
|
20231024,151100,1742648920,8520,8530,8530,8520,112
|
|
20231024,151000,1741694620,8530,8540,8540,8530,650
|
|
20231024,150900,1736145700,8540,8540,8540,8540,10
|
|
20231024,150800,1736060300,8540,8530,8540,8530,657
|
|
20231024,150700,1730456060,8520,8520,8520,8520,64
|
|
20231024,150600,1729910780,8530,8520,8530,8520,21
|
|
20231024,150500,1729731850,8530,8530,8530,8530,284
|
|
20231024,150400,1727309330,8530,8520,8530,8520,73
|
|
20231024,150300,1726687360,8530,8520,8530,8520,200
|
|
20231024,150200,1724982860,8530,8530,8530,8530,65
|
|
20231024,150100,1724428410,8540,8530,8540,8530,14
|
|
20231024,150000,1724308950,8540,8540,8540,8530,56
|
|
20231024,145900,1723830760,8540,8540,8540,8540,1
|
|
20231024,145800,1723822220,8540,8540,8540,8540,1
|
|
20231024,145700,1723813680,8550,8530,8550,8530,834
|
|
20231024,145600,1716692630,8540,8540,8540,8540,0
|
|
20231024,145500,1716692630,8540,8540,8540,8540,185
|
|
20231024,145400,1715112730,8540,8540,8540,8540,99
|
|
20231024,145300,1714267270,8550,8550,8550,8550,1
|
|
20231024,145200,1714258720,8510,8510,8550,8510,2383
|
|
20231024,145100,1693951450,8510,8520,8520,8510,90
|
|
20231024,145000,1693185150,8520,8520,8520,8520,51
|
|
20231024,144900,1692750630,8510,8500,8520,8500,150
|
|
20231024,144800,1691474590,8530,8510,8530,8510,3
|
|
20231024,144700,1691449040,8500,8510,8510,8500,407
|
|
20231024,144600,1687989140,8530,8540,8540,8530,3
|
|
20231024,144500,1687963540,8510,8510,8510,8500,136
|
|
20231024,144400,1686806310,8530,8540,8540,8510,751
|
|
20231024,144300,1680409670,8540,8540,8540,8530,151
|
|
20231024,144200,1679121130,8540,8540,8540,8540,2
|
|
20231024,144100,1679104050,8530,8530,8530,8530,214
|
|
20231024,144000,1677278630,8540,8540,8540,8540,326
|
|
20231024,143900,1674494590,8550,8550,8550,8550,0
|
|
20231024,143800,1674494590,8550,8550,8550,8540,403
|
|
20231024,143700,1671052440,8550,8550,8550,8540,291
|
|
20231024,143600,1668566290,8550,8550,8550,8550,20
|
|
20231024,143500,1668395290,8550,8550,8550,8550,97
|
|
20231024,143400,1667565940,8550,8530,8550,8520,938
|
|
20231024,143300,1659564290,8530,8530,8530,8530,299
|
|
20231024,143200,1657013820,8520,8520,8530,8520,110
|
|
20231024,143100,1656076610,8520,8520,8520,8520,25
|
|
20231024,143000,1655863610,8530,8520,8530,8520,300
|
|
20231024,142900,1653306610,8530,8520,8530,8520,6
|
|
20231024,142800,1653255480,8530,8530,8530,8530,601
|
|
20231024,142700,1648128950,8510,8540,8540,8510,1256
|
|
20231024,142600,1637412430,8530,8530,8530,8530,397
|
|
20231024,142500,1634026020,8530,8510,8530,8510,1666
|
|
20231024,142400,1619847790,8490,8510,8510,8490,11
|
|
20231024,142300,1619754380,8500,8500,8500,8490,750
|
|
20231024,142200,1613379390,8500,8500,8500,8500,0
|
|
20231024,142100,1613379390,8500,8500,8500,8500,1
|
|
20231024,142000,1613370890,8500,8500,8500,8480,981
|
|
20231024,141900,1605050390,8480,8500,8500,8480,230
|
|
20231024,141800,1603097430,8500,8500,8500,8500,40
|
|
20231024,141700,1602757430,8500,8490,8500,8490,100
|
|
20231024,141600,1601907930,8500,8510,8510,8500,51
|
|
20231024,141500,1601474420,8500,8490,8500,8490,50
|
|
20231024,141400,1601049430,8510,8510,8510,8510,2
|
|
20231024,141300,1601032410,8510,8510,8510,8510,11
|
|
20231024,141200,1600938800,8520,8520,8520,8520,1
|
|
20231024,141100,1600930280,8480,8540,8540,8480,359
|
|
20231024,141000,1597880070,8500,8510,8510,8490,6131
|
|
20231024,140900,1545765270,8540,8530,8540,8530,712
|
|
20231024,140800,1539688900,8540,8540,8540,8540,0
|
|
20231024,140700,1539688900,8540,8510,8550,8500,2118
|
|
20231024,140600,1521607650,8520,8520,8520,8520,68
|
|
20231024,140500,1521028290,8520,8520,8520,8510,155
|
|
20231024,140400,1519708180,8520,8520,8520,8510,43
|
|
20231024,140300,1519342230,8500,8500,8500,8500,820
|
|
20231024,140200,1512372230,8490,8500,8500,8490,126
|
|
20231024,140100,1511301980,8500,8500,8500,8500,4
|
|
20231024,140000,1511267980,8500,8480,8500,8480,37
|
|
20231024,135900,1510953780,8480,8450,8490,8450,2795
|
|
20231024,135800,1487269430,8450,8460,8470,8450,534
|
|
20231024,135700,1482752550,8460,8470,8470,8460,66
|
|
20231024,135600,1482194050,8470,8450,8470,8450,546
|
|
20231024,135500,1477575820,8460,8450,8460,8450,838
|
|
20231024,135400,1470494500,8450,8440,8450,8430,646
|
|
20231024,135300,1465040560,8450,8450,8460,8450,68
|
|
20231024,135200,1464465930,8450,8430,8460,8430,998
|
|
20231024,135100,1456040810,8440,8420,8440,8420,206
|
|
20231024,135000,1454302820,8420,8420,8420,8400,115
|
|
20231024,134900,1453334920,8420,8420,8420,8420,14
|
|
20231024,134800,1453217040,8420,8380,8420,8380,103
|
|
20231024,134700,1452353860,8380,8420,8420,8380,1340
|
|
20231024,134600,1441118370,8440,8430,8440,8420,460
|
|
20231024,134500,1437240930,8430,8410,8430,8410,18
|
|
20231024,134400,1437089510,8420,8420,8420,8420,10
|
|
20231024,134300,1437005310,8440,8440,8440,8390,11
|
|
20231024,134200,1436912920,8380,8400,8440,8380,4208
|
|
20231024,134100,1401552770,8400,8400,8400,8400,50
|
|
20231024,134000,1401132770,8400,8400,8400,8400,107
|
|
20231024,133900,1400233970,8390,8390,8390,8390,462
|
|
20231024,133800,1396357790,8390,8390,8390,8390,0
|
|
20231024,133700,1396357790,8390,8390,8390,8390,65
|
|
20231024,133600,1395812440,8390,8390,8390,8390,2
|
|
20231024,133500,1395795660,8390,8380,8390,8370,393
|
|
20231024,133400,1392502370,8380,8380,8380,8380,21
|
|
20231024,133300,1392326390,8380,8380,8380,8380,6
|
|
20231024,133200,1392276110,8380,8380,8380,8380,50
|
|
20231024,133100,1391857110,8380,8380,8380,8380,10
|
|
20231024,133000,1391773310,8380,8390,8390,8380,52
|
|
20231024,132900,1391337520,8400,8370,8400,8370,3910
|
|
20231024,132800,1358574820,8370,8360,8370,8360,460
|
|
20231024,132700,1354729210,8360,8360,8360,8360,49
|
|
20231024,132600,1354319570,8360,8360,8360,8360,101
|
|
20231024,132500,1353475210,8360,8360,8360,8360,5
|
|
20231024,132400,1353433410,8360,8350,8360,8350,186
|
|
20231024,132300,1351879810,8360,8360,8360,8360,6
|
|
20231024,132200,1351829650,8350,8360,8360,8350,174
|
|
20231024,132100,1350375110,8360,8360,8360,8360,0
|
|
20231024,132000,1350375110,8360,8360,8360,8360,120
|
|
20231024,131900,1349371910,8360,8360,8360,8350,673
|
|
20231024,131800,1343746630,8360,8360,8360,8360,53
|
|
20231024,131700,1343303550,8350,8320,8350,8310,4259
|
|
20231024,131600,1307814740,8310,8310,8310,8310,1
|
|
20231024,131500,1307806430,8320,8320,8320,8320,17
|
|
20231024,131400,1307664990,8320,8310,8320,8310,79
|
|
20231024,131300,1307008010,8320,8310,8320,8310,71
|
|
20231024,131200,1306417990,8310,8310,8310,8310,65
|
|
20231024,131100,1305877840,8310,8290,8310,8290,100
|
|
20231024,131000,1305048240,8310,8310,8310,8310,0
|
|
20231024,130900,1305048240,8310,8310,8310,8310,0
|
|
20231024,130800,1305048240,8310,8300,8310,8270,65
|
|
20231024,130700,1304509850,8310,8310,8320,8310,51
|
|
20231024,130600,1304086030,8300,8320,8320,8300,251
|
|
20231024,130500,1302000770,8320,8320,8320,8320,20
|
|
20231024,130400,1301834370,8320,8320,8320,8320,59
|
|
20231024,130300,1301343490,8320,8320,8320,8320,0
|
|
20231024,130200,1301343490,8320,8320,8320,8320,4
|
|
20231024,130100,1301310210,8300,8300,8300,8300,15
|
|
20231024,130000,1301185710,8320,8320,8320,8320,0
|
|
20231024,125900,1301185710,8320,8320,8320,8320,0
|
|
20231024,125800,1301185710,8320,8320,8320,8260,452
|
|
20231024,125700,1297440120,8310,8320,8320,8310,391
|
|
20231024,125600,1294187740,8320,8320,8320,8320,395
|
|
20231024,125500,1290901340,8310,8310,8310,8310,917
|
|
20231024,125400,1283281070,8310,8300,8310,8300,59
|
|
20231024,125300,1282790880,8300,8300,8300,8300,0
|
|
20231024,125200,1282790880,8300,8310,8310,8300,410
|
|
20231024,125100,1279387380,8300,8300,8300,8300,4
|
|
20231024,125000,1279354180,8310,8310,8310,8310,0
|
|
20231024,124900,1279354180,8310,8300,8310,8300,59
|
|
20231024,124800,1278863990,8310,8300,8310,8300,201
|
|
20231024,124700,1277195680,8310,8310,8310,8310,2
|
|
20231024,124600,1277179060,8300,8300,8300,8300,100
|
|
20231024,124500,1276349060,8300,8300,8300,8300,52
|
|
20231024,124400,1275917460,8310,8310,8310,8310,7
|
|
20231024,124300,1275859290,8300,8300,8300,8300,300
|
|
20231024,124200,1273369290,8310,8300,8310,8300,541
|
|
20231024,124100,1268878980,8300,8300,8300,8300,49
|
|
20231024,124000,1268472280,8300,8290,8300,8290,1400
|
|
20231024,123900,1256856680,8290,8280,8290,8280,390
|
|
20231024,123800,1253624830,8280,8280,8280,8280,377
|
|
20231024,123700,1250503270,8290,8290,8290,8290,50
|
|
20231024,123600,1250088770,8280,8280,8280,8280,100
|
|
20231024,123500,1249260770,8270,8270,8270,8270,500
|
|
20231024,123400,1245125770,8280,8280,8280,8280,1
|
|
20231024,123300,1245117490,8290,8290,8290,8290,100
|
|
20231024,123200,1244288490,8290,8290,8290,8290,10
|
|
20231024,123100,1244205590,8280,8280,8280,8280,10
|
|
20231024,123000,1244122790,8300,8290,8300,8290,5
|
|
20231024,122900,1244081330,8190,8290,8290,8190,840
|
|
20231024,122800,1237170980,8280,8290,8290,8280,44
|
|
20231024,122700,1236806330,8290,8290,8290,8290,23
|
|
20231024,122600,1236615660,8290,8290,8290,8290,50
|
|
20231024,122500,1236201160,8290,8290,8290,8290,307
|
|
20231024,122400,1233656130,8300,8290,8300,8290,515
|
|
20231024,122300,1229386770,8290,8290,8290,8290,47
|
|
20231024,122200,1228997140,8290,8290,8290,8290,120
|
|
20231024,122100,1228002340,8290,8260,8290,8250,891
|
|
20231024,122000,1220630390,8260,8260,8260,8260,0
|
|
20231024,121900,1220630390,8260,8260,8260,8260,155
|
|
20231024,121800,1219350090,8270,8270,8270,8270,0
|
|
20231024,121700,1219350090,8270,8270,8270,8270,12
|
|
20231024,121600,1219250850,8270,8280,8280,8270,50
|
|
20231024,121500,1218836860,8290,8290,8290,8290,0
|
|
20231024,121400,1218836860,8290,8270,8290,8270,90
|
|
20231024,121300,1218092040,8290,8290,8290,8290,1
|
|
20231024,121200,1218083750,8290,8290,8290,8290,2
|
|
20231024,121100,1218067170,8290,8290,8290,8290,2
|
|
20231024,121000,1218050590,8290,8290,8290,8290,0
|
|
20231024,120900,1218050590,8290,8290,8290,8290,1
|
|
20231024,120800,1218042300,8250,8260,8260,8250,100
|
|
20231024,120700,1217216810,8290,8290,8290,8290,0
|
|
20231024,120600,1217216810,8290,8290,8290,8290,0
|
|
20231024,120500,1217216810,8290,8290,8290,8290,0
|
|
20231024,120400,1217216810,8290,8250,8290,8250,261
|
|
20231024,120300,1215063520,8250,8250,8250,8250,15
|
|
20231024,120200,1214939770,8280,8280,8280,8280,74
|
|
20231024,120100,1214327050,8290,8290,8290,8290,0
|
|
20231024,120000,1214327050,8290,8250,8290,8240,201
|
|
20231024,115900,1212669750,8240,8240,8240,8240,1
|
|
20231024,115800,1212661510,8310,8290,8310,8210,1403
|
|
20231024,115700,1201090120,8270,8290,8290,8270,206
|
|
20231024,115600,1199384370,8290,8290,8290,8280,138
|
|
20231024,115500,1198240640,8300,8300,8300,8300,101
|
|
20231024,115400,1197402340,8310,8310,8310,8310,158
|
|
20231024,115300,1196089360,8310,8300,8310,8290,136
|
|
20231024,115200,1194961700,8310,8300,8310,8300,109
|
|
20231024,115100,1194056900,8310,8300,8310,8300,12
|
|
20231024,115000,1193957190,8300,8300,8300,8300,555
|
|
20231024,114900,1189350690,8300,8310,8310,8300,226
|
|
20231024,114800,1187473080,8310,8280,8310,8270,1257
|
|
20231024,114700,1177056100,8280,8310,8310,8280,336
|
|
20231024,114600,1174270280,8300,8300,8310,8300,869
|
|
20231024,114500,1167057510,8300,8310,8310,8300,21
|
|
20231024,114400,1166883140,8300,8300,8300,8300,400
|
|
20231024,114300,1163563140,8300,8300,8300,8300,860
|
|
20231024,114200,1156425140,8300,8300,8300,8300,132
|
|
20231024,114100,1155329540,8300,8300,8300,8300,208
|
|
20231024,114000,1153603140,8310,8310,8310,8310,13
|
|
20231024,113900,1153495110,8320,8280,8320,8280,3291
|
|
20231024,113800,1126171240,8280,8300,8300,8280,268
|
|
20231024,113700,1123950260,8300,8300,8300,8300,4
|
|
20231024,113600,1123917060,8290,8290,8300,8290,249
|
|
20231024,113500,1121852360,8300,8290,8300,8290,1423
|
|
20231024,113400,1110055670,8290,8290,8290,8290,0
|
|
20231024,113300,1110055670,8290,8290,8290,8290,120
|
|
20231024,113200,1109060870,8290,8290,8290,8280,480
|
|
20231024,113100,1105082670,8290,8290,8290,8280,1441
|
|
20231024,113000,1093141130,8280,8270,8280,8270,379
|
|
20231024,112900,1090003680,8270,8270,8270,8270,509
|
|
20231024,112800,1085794250,8270,8270,8280,8270,376
|
|
20231024,112700,1082684000,8280,8280,8280,8280,147
|
|
20231024,112600,1081466840,8280,8250,8280,8250,960
|
|
20231024,112500,1073524180,8250,8250,8250,8240,305
|
|
20231024,112400,1071010730,8250,8250,8260,8240,396
|
|
20231024,112300,1067746150,8250,8240,8250,8240,649
|
|
20231024,112200,1062397900,8240,8220,8240,8220,440
|
|
20231024,112100,1058776810,8230,8200,8230,8200,235
|
|
20231024,112000,1056849660,8200,8230,8230,8200,471
|
|
20231024,111900,1052983630,8230,8240,8240,8230,422
|
|
20231024,111800,1049510040,8240,8230,8240,8230,15
|
|
20231024,111700,1049386450,8230,8230,8230,8230,317
|
|
20231024,111600,1046777540,8200,8200,8200,8200,1
|
|
20231024,111500,1046769340,8240,8240,8240,8240,1
|
|
20231024,111400,1046761100,8200,8180,8200,8180,1065
|
|
20231024,111300,1038043910,8180,8180,8180,8180,58
|
|
20231024,111200,1037569470,8180,8170,8180,8170,23
|
|
20231024,111100,1037381550,8170,8170,8170,8170,309
|
|
20231024,111000,1034857020,8170,8170,8170,8170,9
|
|
20231024,110900,1034783490,8170,8160,8170,8160,209
|
|
20231024,110800,1033077970,8160,8150,8160,8150,210
|
|
20231024,110700,1031365980,8150,8150,8150,8150,0
|
|
20231024,110600,1031365980,8150,8150,8150,8150,0
|
|
20231024,110500,1031365980,8150,8150,8150,8150,0
|
|
20231024,110400,1031365980,8150,8140,8150,8140,4
|
|
20231024,110300,1031333390,8070,8140,8140,8070,748
|
|
20231024,110200,1025266680,8150,8150,8150,8150,155
|
|
20231024,110100,1024003430,8130,8120,8130,8120,1001
|
|
20231024,110000,1015875180,8120,8110,8120,8110,1194
|
|
20231024,105900,1006190870,8100,8080,8100,8080,841
|
|
20231024,105800,999384220,8080,8080,8080,8080,2
|
|
20231024,105700,999368060,8070,8070,8070,8070,0
|
|
20231024,105600,999368060,8070,8070,8070,8070,990
|
|
20231024,105500,991378760,8060,8080,8080,8060,6151
|
|
20231024,105400,941703680,8080,8080,8080,8080,5
|
|
20231024,105300,941663280,8100,8100,8100,8100,0
|
|
20231024,105200,941663280,8100,8100,8100,8100,30
|
|
20231024,105100,941420280,8110,8110,8110,8110,5
|
|
20231024,105000,941379730,8110,8060,8110,8060,87
|
|
20231024,104900,940678460,8060,8110,8110,8060,21
|
|
20231024,104800,940509060,8050,8050,8050,8050,4
|
|
20231024,104700,940476860,8090,8050,8110,8050,3141
|
|
20231024,104600,915066690,8090,8050,8100,8040,821
|
|
20231024,104500,908424160,8050,8050,8060,8050,416
|
|
20231024,104400,905075350,8090,8090,8090,8040,256
|
|
20231024,104300,903007400,8090,8080,8090,8080,210
|
|
20231024,104200,901308900,8080,8060,8080,8020,751
|
|
20231024,104100,895251280,8080,8090,8090,8080,8
|
|
20231024,104000,895186630,8080,8060,8080,8060,1069
|
|
20231024,103900,886552060,8020,8030,8070,8000,1245
|
|
20231024,103800,876574410,8040,8040,8050,8040,1453
|
|
20231024,103700,864886900,8040,8040,8070,8040,581
|
|
20231024,103600,860215430,8040,8060,8060,8040,888
|
|
20231024,103500,853065350,8040,8060,8060,8040,45
|
|
20231024,103400,852703530,8030,8030,8030,8030,676
|
|
20231024,103300,847275250,8010,8040,8040,8010,1994
|
|
20231024,103200,831271230,8020,8040,8040,8020,1097
|
|
20231024,103100,822465810,8040,8020,8040,8020,862
|
|
20231024,103000,815543580,8010,8030,8030,8010,83
|
|
20231024,102900,814878200,8030,8060,8060,8030,274
|
|
20231024,102800,812675670,8060,8000,8060,7980,2010
|
|
20231024,102700,796552320,8040,8050,8060,7980,6542
|
|
20231024,102600,744249230,8060,8060,8060,8000,11186
|
|
20231024,102500,654503780,8060,8080,8120,8060,2005
|
|
20231024,102400,638337150,8080,8080,8130,8060,464
|
|
20231024,102300,634592910,8070,8080,8130,8070,924
|
|
20231024,102200,627134470,8070,8080,8130,8060,751
|
|
20231024,102100,621074590,8180,8150,8190,8060,3540
|
|
20231024,102000,592374350,8190,8180,8200,8120,1383
|
|
20231024,101900,581097060,8200,8200,8200,8160,914
|
|
20231024,101800,573620830,8200,8230,8230,8200,5416
|
|
20231024,101700,529167860,8230,8250,8250,8230,368
|
|
20231024,101600,526139100,8230,8240,8250,8230,880
|
|
20231024,101500,518888270,8240,8250,8250,8240,1244
|
|
20231024,101400,508629520,8250,8260,8260,8250,146
|
|
20231024,101300,507424640,8260,8260,8290,8260,752
|
|
20231024,101200,501213060,8260,8260,8260,8260,223
|
|
20231024,101100,499371080,8260,8250,8260,8250,200
|
|
20231024,101000,497720080,8260,8260,8260,8250,203
|
|
20231024,100900,496045300,8260,8280,8290,8260,676
|
|
20231024,100800,490461490,8250,8270,8270,8250,342
|
|
20231024,100700,487633170,8270,8270,8270,8270,176
|
|
20231024,100600,486177650,8270,8270,8270,8270,0
|
|
20231024,100500,486177650,8270,8250,8270,8250,512
|
|
20231024,100400,481953410,8270,8250,8270,8250,581
|
|
20231024,100300,477160140,8250,8270,8270,8250,417
|
|
20231024,100200,473719590,8270,8260,8270,8260,409
|
|
20231024,100100,470338780,8250,8270,8270,8240,508
|
|
20231024,100000,466148650,8250,8260,8260,8250,794
|
|
20231024,095900,459594580,8260,8270,8270,8260,8
|
|
20231024,095800,459528490,8270,8270,8270,8270,121
|
|
20231024,095700,458527820,8260,8270,8270,8260,22
|
|
20231024,095600,458346090,8270,8280,8280,8270,2
|
|
20231024,095500,458329540,8260,8260,8260,8250,1780
|
|
20231024,095400,443627040,8290,8290,8290,8260,557
|
|
20231024,095300,439023460,8290,8270,8290,8270,146
|
|
20231024,095200,437813920,8280,8270,8280,8270,663
|
|
20231024,095100,432327560,8270,8290,8290,8270,1712
|
|
20231024,095000,418169300,8260,8280,8290,8260,1225
|
|
20231024,094900,408046670,8290,8280,8290,8280,1937
|
|
20231024,094800,392008300,8280,8300,8310,8280,972
|
|
20231024,094700,383950060,8300,8310,8320,8300,3019
|
|
20231024,094600,358884790,8310,8310,8310,8310,463
|
|
20231024,094500,355037260,8310,8320,8330,8310,3044
|
|
20231024,094400,329727850,8320,8340,8350,8320,2336
|
|
20231024,094300,310263320,8380,8340,8380,8340,6
|
|
20231024,094200,310213240,8340,8380,8380,8340,643
|
|
20231024,094100,304844520,8380,8350,8380,8350,409
|
|
20231024,094000,301429280,8380,8350,8380,8350,868
|
|
20231024,093900,294181450,8380,8380,8380,8380,0
|
|
20231024,093800,294181450,8380,8380,8380,8380,65
|
|
20231024,093700,293636750,8390,8390,8390,8390,0
|
|
20231024,093600,293636750,8390,8390,8390,8390,192
|
|
20231024,093500,292025870,8390,8370,8400,8370,261
|
|
20231024,093400,289837070,8320,8350,8350,8320,2391
|
|
20231024,093300,269932960,8370,8370,8370,8370,13
|
|
20231024,093200,269824150,8370,8360,8370,8350,167
|
|
20231024,093100,268428450,8360,8370,8370,8360,106
|
|
20231024,093000,267541740,8370,8380,8380,8370,479
|
|
20231024,092900,263532490,8400,8380,8400,8380,251
|
|
20231024,092800,261426870,8400,8400,8400,8380,503
|
|
20231024,092700,257211670,8400,8400,8400,8400,196
|
|
20231024,092600,255565270,8410,8400,8410,8400,541
|
|
20231024,092500,251020840,8400,8380,8400,8380,103
|
|
20231024,092400,250155660,8400,8400,8400,8400,82
|
|
20231024,092300,249466860,8400,8380,8400,8380,111
|
|
20231024,092200,248534560,8400,8370,8400,8370,753
|
|
20231024,092100,242230960,8370,8350,8370,8320,1663
|
|
20231024,092000,228336080,8320,8320,8320,8320,4791
|
|
20231024,091900,188474960,8370,8310,8370,8310,602
|
|
20231024,091800,183465060,8310,8370,8370,8310,3763
|
|
20231024,091700,152091380,8370,8380,8380,8370,2471
|
|
20231024,091600,131389080,8380,8400,8400,8380,466
|
|
20231024,091500,127478830,8400,8390,8400,8390,1110
|
|
20231024,091400,118154860,8400,8410,8410,8400,2039
|
|
20231024,091300,101013110,8410,8390,8410,8390,1296
|
|
20231024,091200,90124750,8390,8420,8420,8390,1331
|
|
20231024,091100,78936840,8420,8440,8450,8420,698
|
|
20231024,091000,73055020,8440,8440,8440,8440,144
|
|
20231024,090900,71839660,8430,8440,8440,8430,266
|
|
20231024,090800,69596720,8450,8450,8450,8450,0
|
|
20231024,090700,69596720,8450,8450,8450,8400,2659
|
|
20231024,090600,47237820,8450,8440,8450,8420,1530
|
|
20231024,090500,34340170,8450,8450,8450,8420,422
|
|
20231024,090400,30781490,8450,8450,8480,8450,216
|
|
20231024,090300,28955960,8480,8490,8490,8480,85
|
|
20231024,090200,28235140,8480,8490,8490,8480,829
|
|
20231024,090100,21205180,8490,8490,8500,8490,937
|
|
20231024,090000,13246040,8500,8410,8500,8410,1544
|