653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195000,1376931070,8190,8190,8190,8190,2286
|
|
20231024,194900,1376931070,8190,8190,8190,8190,0
|
|
20231024,194800,1376931070,8190,8190,8190,8190,0
|
|
20231024,194700,1376931070,8190,8190,8190,8190,0
|
|
20231024,194600,1376931070,8190,8190,8190,8190,0
|
|
20231024,194500,1376931070,8190,8190,8190,8190,0
|
|
20231024,194400,1376931070,8190,8190,8190,8190,0
|
|
20231024,194300,1376931070,8190,8190,8190,8190,0
|
|
20231024,194200,1376931070,8190,8190,8190,8190,0
|
|
20231024,194100,1376931070,8190,8190,8190,8190,0
|
|
20231024,194000,1376931070,8190,8190,8190,8190,0
|
|
20231024,193900,1376931070,8190,8190,8190,8190,0
|
|
20231024,193800,1376931070,8190,8190,8190,8190,0
|
|
20231024,193700,1376931070,8190,8190,8190,8190,0
|
|
20231024,193600,1376931070,8190,8190,8190,8190,0
|
|
20231024,193500,1376931070,8190,8190,8190,8190,0
|
|
20231024,193400,1376931070,8190,8190,8190,8190,0
|
|
20231024,193300,1376931070,8190,8190,8190,8190,0
|
|
20231024,193200,1376931070,8190,8190,8190,8190,0
|
|
20231024,193100,1376931070,8190,8190,8190,8190,0
|
|
20231024,193000,1376931070,8190,8190,8190,8190,0
|
|
20231024,192900,1376931070,8190,8190,8190,8190,0
|
|
20231024,192800,1376931070,8190,8190,8190,8190,0
|
|
20231024,192700,1376931070,8190,8190,8190,8190,0
|
|
20231024,192600,1376931070,8190,8190,8190,8190,0
|
|
20231024,192500,1376931070,8190,8190,8190,8190,0
|
|
20231024,192400,1376931070,8190,8190,8190,8190,0
|
|
20231024,192300,1376931070,8190,8190,8190,8190,0
|
|
20231024,192200,1376931070,8190,8190,8190,8190,0
|
|
20231024,192100,1376931070,8190,8190,8190,8190,0
|
|
20231024,192000,1376931070,8190,8190,8190,8190,2286
|
|
20231024,191900,1376931070,8190,8190,8190,8190,0
|
|
20231024,191800,1376931070,8190,8190,8190,8190,0
|
|
20231024,191700,1376931070,8190,8190,8190,8190,0
|
|
20231024,191600,1376931070,8190,8190,8190,8190,0
|
|
20231024,191500,1376931070,8190,8190,8190,8190,0
|
|
20231024,191400,1376931070,8190,8190,8190,8190,0
|
|
20231024,191300,1376931070,8190,8190,8190,8190,0
|
|
20231024,191200,1376931070,8190,8190,8190,8190,0
|
|
20231024,191100,1376931070,8190,8190,8190,8190,0
|
|
20231024,191000,1376931070,8190,8190,8190,8190,0
|
|
20231024,190900,1376931070,8190,8190,8190,8190,0
|
|
20231024,190800,1376931070,8190,8190,8190,8190,0
|
|
20231024,190700,1376931070,8190,8190,8190,8190,0
|
|
20231024,190600,1376931070,8190,8190,8190,8190,0
|
|
20231024,190500,1376931070,8190,8190,8190,8190,0
|
|
20231024,190400,1376931070,8190,8190,8190,8190,0
|
|
20231024,190300,1376931070,8190,8190,8190,8190,0
|
|
20231024,190200,1376931070,8190,8190,8190,8190,0
|
|
20231024,190100,1376931070,8190,8190,8190,8190,0
|
|
20231024,190000,1376931070,8190,8190,8190,8190,0
|
|
20231024,185900,1376931070,8190,8190,8190,8190,0
|
|
20231024,185800,1376931070,8190,8190,8190,8190,0
|
|
20231024,185700,1376931070,8190,8190,8190,8190,0
|
|
20231024,185600,1376931070,8190,8190,8190,8190,0
|
|
20231024,185500,1376931070,8190,8190,8190,8190,0
|
|
20231024,185400,1376931070,8190,8190,8190,8190,0
|
|
20231024,185300,1376931070,8190,8190,8190,8190,0
|
|
20231024,185200,1376931070,8190,8190,8190,8190,0
|
|
20231024,185100,1376931070,8190,8190,8190,8190,0
|
|
20231024,185000,1376931070,8190,8190,8190,8190,2286
|
|
20231024,184900,1376931070,8190,8190,8190,8190,0
|
|
20231024,184800,1376931070,8190,8190,8190,8190,0
|
|
20231024,184700,1376931070,8190,8190,8190,8190,0
|
|
20231024,184600,1376931070,8190,8190,8190,8190,0
|
|
20231024,184500,1376931070,8190,8190,8190,8190,0
|
|
20231024,184400,1376931070,8190,8190,8190,8190,0
|
|
20231024,184300,1376931070,8190,8190,8190,8190,0
|
|
20231024,184200,1376931070,8190,8190,8190,8190,0
|
|
20231024,184100,1376931070,8190,8190,8190,8190,0
|
|
20231024,184000,1376931070,8190,8190,8190,8190,0
|
|
20231024,183900,1376931070,8190,8190,8190,8190,0
|
|
20231024,183800,1376931070,8190,8190,8190,8190,0
|
|
20231024,183700,1376931070,8190,8190,8190,8190,0
|
|
20231024,183600,1376931070,8190,8190,8190,8190,0
|
|
20231024,183500,1376931070,8190,8190,8190,8190,0
|
|
20231024,183400,1376931070,8190,8190,8190,8190,0
|
|
20231024,183300,1376931070,8190,8190,8190,8190,0
|
|
20231024,183200,1376931070,8190,8190,8190,8190,0
|
|
20231024,183100,1376931070,8190,8190,8190,8190,0
|
|
20231024,183000,1376931070,8190,8190,8190,8190,0
|
|
20231024,182900,1376931070,8190,8190,8190,8190,0
|
|
20231024,182800,1376931070,8190,8190,8190,8190,0
|
|
20231024,182700,1376931070,8190,8190,8190,8190,0
|
|
20231024,182600,1376931070,8190,8190,8190,8190,0
|
|
20231024,182500,1376931070,8190,8190,8190,8190,0
|
|
20231024,182400,1376931070,8190,8190,8190,8190,0
|
|
20231024,182300,1376931070,8190,8190,8190,8190,0
|
|
20231024,182200,1376931070,8190,8190,8190,8190,0
|
|
20231024,182100,1376931070,8190,8190,8190,8190,0
|
|
20231024,182000,1376931070,8190,8190,8190,8190,2286
|
|
20231024,181900,1376931070,8190,8190,8190,8190,0
|
|
20231024,181800,1376931070,8190,8190,8190,8190,0
|
|
20231024,181700,1376931070,8190,8190,8190,8190,0
|
|
20231024,181600,1376931070,8190,8190,8190,8190,0
|
|
20231024,181500,1376931070,8190,8190,8190,8190,0
|
|
20231024,181400,1376931070,8190,8190,8190,8190,0
|
|
20231024,181300,1376931070,8190,8190,8190,8190,0
|
|
20231024,181200,1376931070,8190,8190,8190,8190,0
|
|
20231024,181100,1376931070,8190,8190,8190,8190,0
|
|
20231024,181000,1376931070,8190,8190,8190,8190,0
|
|
20231024,180900,1376931070,8190,8190,8190,8190,0
|
|
20231024,180800,1376931070,8190,8190,8190,8190,0
|
|
20231024,180700,1376931070,8190,8190,8190,8190,0
|
|
20231024,180600,1376931070,8190,8190,8190,8190,0
|
|
20231024,180500,1376931070,8190,8190,8190,8190,0
|
|
20231024,180400,1376931070,8190,8190,8190,8190,0
|
|
20231024,180300,1376931070,8190,8190,8190,8190,0
|
|
20231024,180200,1376931070,8190,8190,8190,8190,0
|
|
20231024,180100,1376931070,8190,8190,8190,8190,0
|
|
20231024,180000,1376931070,8190,8190,8190,8190,0
|
|
20231024,175900,1376931070,8190,8190,8190,8190,0
|
|
20231024,175800,1376931070,8190,8190,8190,8190,0
|
|
20231024,175700,1376931070,8190,8190,8190,8190,0
|
|
20231024,175600,1376931070,8190,8190,8190,8190,0
|
|
20231024,175500,1376931070,8190,8190,8190,8190,0
|
|
20231024,175400,1376931070,8190,8190,8190,8190,0
|
|
20231024,175300,1376931070,8190,8190,8190,8190,0
|
|
20231024,175200,1376931070,8190,8190,8190,8190,0
|
|
20231024,175100,1376931070,8190,8190,8190,8190,0
|
|
20231024,175000,1376931070,8190,8190,8190,8190,2286
|
|
20231024,174900,1376931070,8190,8190,8190,8190,0
|
|
20231024,174800,1376931070,8190,8190,8190,8190,0
|
|
20231024,174700,1376931070,8190,8190,8190,8190,0
|
|
20231024,174600,1376931070,8190,8190,8190,8190,0
|
|
20231024,174500,1376931070,8190,8190,8190,8190,0
|
|
20231024,174400,1376931070,8190,8190,8190,8190,0
|
|
20231024,174300,1376931070,8190,8190,8190,8190,0
|
|
20231024,174200,1376931070,8190,8190,8190,8190,0
|
|
20231024,174100,1376931070,8190,8190,8190,8190,0
|
|
20231024,174000,1376931070,8190,8190,8190,8190,0
|
|
20231024,173900,1376931070,8190,8190,8190,8190,0
|
|
20231024,173800,1376931070,8190,8190,8190,8190,0
|
|
20231024,173700,1376931070,8190,8190,8190,8190,0
|
|
20231024,173600,1376931070,8190,8190,8190,8190,0
|
|
20231024,173500,1376931070,8190,8190,8190,8190,0
|
|
20231024,173400,1376931070,8190,8190,8190,8190,0
|
|
20231024,173300,1376931070,8190,8190,8190,8190,0
|
|
20231024,173200,1376931070,8190,8190,8190,8190,0
|
|
20231024,173100,1376931070,8190,8190,8190,8190,0
|
|
20231024,173000,1376931070,8190,8190,8190,8190,0
|
|
20231024,172900,1376931070,8190,8190,8190,8190,0
|
|
20231024,172800,1376931070,8190,8190,8190,8190,0
|
|
20231024,172700,1376931070,8190,8190,8190,8190,0
|
|
20231024,172600,1376931070,8190,8190,8190,8190,0
|
|
20231024,172500,1376931070,8190,8190,8190,8190,0
|
|
20231024,172400,1376931070,8190,8190,8190,8190,0
|
|
20231024,172300,1376931070,8190,8190,8190,8190,0
|
|
20231024,172200,1376931070,8190,8190,8190,8190,0
|
|
20231024,172100,1376931070,8190,8190,8190,8190,0
|
|
20231024,172000,1376931070,8190,8190,8190,8190,2286
|
|
20231024,171900,1376931070,8190,8190,8190,8190,0
|
|
20231024,171800,1376931070,8190,8190,8190,8190,0
|
|
20231024,171700,1376931070,8190,8190,8190,8190,0
|
|
20231024,171600,1376931070,8190,8190,8190,8190,0
|
|
20231024,171500,1376931070,8190,8190,8190,8190,0
|
|
20231024,171400,1376931070,8190,8190,8190,8190,0
|
|
20231024,171300,1376931070,8190,8190,8190,8190,0
|
|
20231024,171200,1376931070,8190,8190,8190,8190,0
|
|
20231024,171100,1376931070,8190,8190,8190,8190,0
|
|
20231024,171000,1376931070,8190,8190,8190,8190,0
|
|
20231024,170900,1376931070,8190,8190,8190,8190,0
|
|
20231024,170800,1376931070,8190,8190,8190,8190,0
|
|
20231024,170700,1376931070,8190,8190,8190,8190,0
|
|
20231024,170600,1376931070,8190,8190,8190,8190,0
|
|
20231024,170500,1376931070,8190,8190,8190,8190,0
|
|
20231024,170400,1376931070,8190,8190,8190,8190,0
|
|
20231024,170300,1376931070,8190,8190,8190,8190,0
|
|
20231024,170200,1376931070,8190,8190,8190,8190,0
|
|
20231024,170100,1376931070,8190,8190,8190,8190,0
|
|
20231024,170000,1376931070,8190,8190,8190,8190,0
|
|
20231024,165900,1376931070,8190,8190,8190,8190,0
|
|
20231024,165800,1376931070,8190,8190,8190,8190,0
|
|
20231024,165700,1376931070,8190,8190,8190,8190,0
|
|
20231024,165600,1376931070,8190,8190,8190,8190,0
|
|
20231024,165500,1376931070,8190,8190,8190,8190,0
|
|
20231024,165400,1376931070,8190,8190,8190,8190,0
|
|
20231024,165300,1376931070,8190,8190,8190,8190,0
|
|
20231024,165200,1376931070,8190,8190,8190,8190,0
|
|
20231024,165100,1376931070,8190,8190,8190,8190,0
|
|
20231024,165000,1376931070,8190,8190,8190,8190,2286
|
|
20231024,164900,1376931070,8190,8190,8190,8190,0
|
|
20231024,164800,1376931070,8190,8190,8190,8190,0
|
|
20231024,164700,1376931070,8190,8190,8190,8190,0
|
|
20231024,164600,1376931070,8190,8190,8190,8190,0
|
|
20231024,164500,1376931070,8190,8190,8190,8190,0
|
|
20231024,164400,1376931070,8190,8190,8190,8190,0
|
|
20231024,164300,1376931070,8190,8190,8190,8190,0
|
|
20231024,164200,1376931070,8190,8190,8190,8190,0
|
|
20231024,164100,1376931070,8190,8190,8190,8190,0
|
|
20231024,164000,1376931070,8190,8190,8190,8190,0
|
|
20231024,163900,1376931070,8190,8190,8190,8190,0
|
|
20231024,163800,1376931070,8190,8190,8190,8190,0
|
|
20231024,163700,1376931070,8190,8190,8190,8190,0
|
|
20231024,163600,1376931070,8190,8190,8190,8190,0
|
|
20231024,163500,1376931070,8190,8190,8190,8190,0
|
|
20231024,163400,1376931070,8190,8190,8190,8190,0
|
|
20231024,163300,1376931070,8190,8190,8190,8190,0
|
|
20231024,163200,1376931070,8190,8190,8190,8190,0
|
|
20231024,163100,1376931070,8190,8190,8190,8190,0
|
|
20231024,163000,1376931070,8190,8190,8190,8190,0
|
|
20231024,162900,1376931070,8190,8190,8190,8190,0
|
|
20231024,162800,1376931070,8190,8190,8190,8190,0
|
|
20231024,162700,1376931070,8190,8190,8190,8190,0
|
|
20231024,162600,1376931070,8190,8190,8190,8190,0
|
|
20231024,162500,1376931070,8190,8190,8190,8190,0
|
|
20231024,162400,1376931070,8190,8190,8190,8190,0
|
|
20231024,162300,1376931070,8190,8190,8190,8190,0
|
|
20231024,162200,1376931070,8190,8190,8190,8190,0
|
|
20231024,162100,1376931070,8190,8190,8190,8190,0
|
|
20231024,162000,1376931070,8190,8190,8190,8190,2286
|
|
20231024,161900,1376931070,8190,8190,8190,8190,0
|
|
20231024,161800,1376931070,8190,8190,8190,8190,0
|
|
20231024,161700,1376931070,8190,8190,8190,8190,0
|
|
20231024,161600,1376931070,8190,8190,8190,8190,0
|
|
20231024,161500,1376931070,8190,8190,8190,8190,0
|
|
20231024,161400,1376931070,8190,8190,8190,8190,0
|
|
20231024,161300,1376931070,8190,8190,8190,8190,0
|
|
20231024,161200,1376931070,8190,8190,8190,8190,0
|
|
20231024,161100,1376931070,8190,8190,8190,8190,0
|
|
20231024,161000,1376931070,8190,8190,8190,8190,0
|
|
20231024,160900,1376931070,8190,8190,8190,8190,0
|
|
20231024,160800,1376931070,8190,8190,8190,8190,0
|
|
20231024,160700,1376931070,8190,8190,8190,8190,0
|
|
20231024,160600,1376931070,8190,8190,8190,8190,0
|
|
20231024,160500,1376931070,8190,8190,8190,8190,0
|
|
20231024,160400,1376931070,8190,8190,8190,8190,0
|
|
20231024,160300,1376931070,8190,8190,8190,8190,0
|
|
20231024,160200,1376931070,8190,8190,8190,8190,0
|
|
20231024,160100,1376931070,8190,8190,8190,8190,0
|
|
20231024,160000,1376931070,8190,8190,8190,8190,0
|
|
20231024,155900,1376931070,8190,8190,8190,8190,0
|
|
20231024,155800,1376931070,8190,8190,8190,8190,0
|
|
20231024,155700,1376931070,8190,8190,8190,8190,0
|
|
20231024,155600,1376931070,8190,8190,8190,8190,0
|
|
20231024,155500,1376931070,8190,8190,8190,8190,0
|
|
20231024,155400,1376931070,8190,8190,8190,8190,0
|
|
20231024,155300,1376931070,8190,8190,8190,8190,0
|
|
20231024,155200,1376931070,8190,8190,8190,8190,0
|
|
20231024,155100,1376931070,8190,8190,8190,8190,0
|
|
20231024,155000,1376931070,8190,8190,8190,8190,2286
|
|
20231024,154900,1376931070,8190,8190,8190,8190,0
|
|
20231024,154800,1376931070,8190,8190,8190,8190,0
|
|
20231024,154700,1376931070,8190,8190,8190,8190,0
|
|
20231024,154600,1376931070,8190,8190,8190,8190,0
|
|
20231024,154500,1376931070,8190,8190,8190,8190,0
|
|
20231024,154400,1376931070,8190,8190,8190,8190,0
|
|
20231024,154300,1376931070,8190,8190,8190,8190,0
|
|
20231024,154200,1376931070,8190,8190,8190,8190,0
|
|
20231024,154100,1376931070,8190,8190,8190,8190,0
|
|
20231024,154000,1376931070,8190,8190,8190,8190,0
|
|
20231024,153900,1376931070,8190,8190,8190,8190,0
|
|
20231024,153800,1376931070,8190,8190,8190,8190,0
|
|
20231024,153700,1376931070,8190,8190,8190,8190,0
|
|
20231024,153600,1376931070,8190,8190,8190,8190,0
|
|
20231024,153500,1376931070,8190,8190,8190,8190,0
|
|
20231024,153400,1376931070,8190,8190,8190,8190,0
|
|
20231024,153300,1376931070,8190,8190,8190,8190,0
|
|
20231024,153200,1376931070,8190,8190,8190,8190,0
|
|
20231024,153100,1376931070,8190,8190,8190,8190,0
|
|
20231024,153000,1376931070,8190,8190,8190,8190,2286
|
|
20231024,152900,1358208730,8190,8190,8190,8190,0
|
|
20231024,152800,1358208730,8190,8190,8190,8190,0
|
|
20231024,152700,1358208730,8190,8190,8190,8190,0
|
|
20231024,152600,1358208730,8190,8190,8190,8190,0
|
|
20231024,152500,1358208730,8190,8190,8190,8190,0
|
|
20231024,152400,1358208730,8190,8190,8190,8190,0
|
|
20231024,152300,1358208730,8190,8190,8190,8190,0
|
|
20231024,152200,1358208730,8190,8190,8190,8190,0
|
|
20231024,152100,1358208730,8190,8190,8190,8190,0
|
|
20231024,152000,1358208730,8190,8190,8190,8190,0
|
|
20231024,151900,1358208730,8190,8200,8200,8190,101
|
|
20231024,151800,1357381060,8200,8210,8210,8200,127
|
|
20231024,151700,1356339540,8200,8210,8210,8200,60
|
|
20231024,151600,1355847040,8210,8190,8210,8190,285
|
|
20231024,151500,1353510040,8210,8210,8210,8210,3
|
|
20231024,151400,1353485410,8210,8200,8210,8200,14
|
|
20231024,151300,1353370600,8200,8210,8210,8200,201
|
|
20231024,151200,1351722390,8200,8200,8200,8200,406
|
|
20231024,151100,1348393190,8200,8200,8200,8200,0
|
|
20231024,151000,1348393190,8200,8200,8200,8200,0
|
|
20231024,150900,1348393190,8200,8200,8200,8200,2
|
|
20231024,150800,1348376790,8190,8190,8190,8190,3
|
|
20231024,150700,1348352220,8210,8210,8210,8210,0
|
|
20231024,150600,1348352220,8210,8190,8210,8190,67
|
|
20231024,150500,1347803450,8200,8210,8210,8200,101
|
|
20231024,150400,1346975240,8210,8210,8210,8210,70
|
|
20231024,150300,1346400540,8210,8210,8210,8210,0
|
|
20231024,150200,1346400540,8210,8210,8210,8210,0
|
|
20231024,150100,1346400540,8210,8210,8210,8210,1
|
|
20231024,150000,1346392330,8210,8210,8210,8210,0
|
|
20231024,145900,1346392330,8210,8210,8210,8210,17
|
|
20231024,145800,1346252760,8210,8210,8210,8210,15
|
|
20231024,145700,1346129610,8210,8210,8210,8210,0
|
|
20231024,145600,1346129610,8210,8210,8210,8210,20
|
|
20231024,145500,1345965410,8210,8210,8210,8210,0
|
|
20231024,145400,1345965410,8210,8210,8210,8210,41
|
|
20231024,145300,1345628800,8210,8200,8210,8200,52
|
|
20231024,145200,1345202380,8210,8210,8210,8210,1
|
|
20231024,145100,1345194170,8210,8210,8210,8210,0
|
|
20231024,145000,1345194170,8210,8210,8210,8210,2
|
|
20231024,144900,1345177750,8210,8210,8210,8210,0
|
|
20231024,144800,1345177750,8210,8200,8210,8200,558
|
|
20231024,144700,1340601590,8200,8200,8200,8200,0
|
|
20231024,144600,1340601590,8200,8200,8200,8200,0
|
|
20231024,144500,1340601590,8200,8190,8200,8190,505
|
|
20231024,144400,1336465590,8190,8190,8190,8190,6
|
|
20231024,144300,1336416450,8190,8200,8200,8190,568
|
|
20231024,144200,1331758860,8210,8210,8210,8210,2
|
|
20231024,144100,1331742440,8200,8210,8210,8200,22
|
|
20231024,144000,1331562020,8200,8200,8210,8200,53
|
|
20231024,143900,1331127410,8200,8200,8200,8200,1
|
|
20231024,143800,1331119210,8210,8210,8210,8200,221
|
|
20231024,143700,1329305810,8210,8210,8210,8210,0
|
|
20231024,143600,1329305810,8210,8210,8210,8210,1
|
|
20231024,143500,1329297600,8210,8210,8210,8210,1
|
|
20231024,143400,1329289390,8220,8220,8220,8220,0
|
|
20231024,143300,1329289390,8220,8220,8220,8200,717
|
|
20231024,143200,1323405910,8220,8220,8220,8220,0
|
|
20231024,143100,1323405910,8220,8220,8220,8220,82
|
|
20231024,143000,1322731870,8220,8220,8220,8220,153
|
|
20231024,142900,1321474210,8220,8210,8220,8210,5
|
|
20231024,142800,1321433130,8220,8210,8220,8210,25
|
|
20231024,142700,1321227870,8220,8200,8220,8190,1499
|
|
20231024,142600,1308944310,8210,8200,8210,8200,5
|
|
20231024,142500,1308903270,8200,8200,8200,8200,93
|
|
20231024,142400,1308140670,8200,8200,8200,8200,0
|
|
20231024,142300,1308140670,8200,8210,8210,8200,20
|
|
20231024,142200,1307976650,8210,8210,8210,8210,0
|
|
20231024,142100,1307976650,8210,8200,8210,8200,103
|
|
20231024,142000,1307132020,8220,8210,8220,8210,202
|
|
20231024,141900,1305473580,8220,8220,8220,8220,0
|
|
20231024,141800,1305473580,8220,8220,8220,8220,0
|
|
20231024,141700,1305473580,8220,8220,8220,8220,928
|
|
20231024,141600,1297845420,8230,8210,8230,8210,738
|
|
20231024,141500,1291784470,8230,8220,8230,8220,561
|
|
20231024,141400,1287173020,8230,8230,8230,8230,994
|
|
20231024,141300,1278992400,8240,8230,8240,8230,312
|
|
20231024,141200,1276424620,8240,8240,8240,8240,0
|
|
20231024,141100,1276424620,8240,8230,8240,8230,607
|
|
20231024,141000,1271427640,8220,8210,8220,8210,1539
|
|
20231024,140900,1258781400,8210,8210,8210,8210,0
|
|
20231024,140800,1258781400,8210,8200,8210,8200,1799
|
|
20231024,140700,1244029560,8210,8150,8210,8150,8016
|
|
20231024,140600,1178396720,8150,8150,8150,8150,0
|
|
20231024,140500,1178396720,8150,8160,8160,8150,195
|
|
20231024,140400,1176807450,8130,8130,8130,8130,3006
|
|
20231024,140300,1152368670,8130,8130,8130,8130,0
|
|
20231024,140200,1152368670,8130,8130,8130,8130,153
|
|
20231024,140100,1151124780,8170,8160,8170,8160,101
|
|
20231024,140000,1150300610,8140,8160,8160,8140,2000
|
|
20231024,135900,1134012690,8160,8160,8160,8160,293
|
|
20231024,135800,1131621810,8180,8180,8180,8180,0
|
|
20231024,135700,1131621810,8180,8180,8180,8180,0
|
|
20231024,135600,1131621810,8180,8180,8180,8180,5
|
|
20231024,135500,1131580910,8170,8170,8170,8170,241
|
|
20231024,135400,1129611940,8180,8170,8180,8170,3
|
|
20231024,135300,1129587410,8180,8180,8180,8180,0
|
|
20231024,135200,1129587410,8180,8180,8180,8180,1
|
|
20231024,135100,1129579230,8180,8180,8180,8180,2
|
|
20231024,135000,1129562870,8170,8170,8170,8170,0
|
|
20231024,134900,1129562870,8170,8170,8170,8170,5
|
|
20231024,134800,1129522020,8170,8170,8170,8170,127
|
|
20231024,134700,1128484430,8170,8170,8170,8170,2
|
|
20231024,134600,1128468090,8170,8170,8170,8170,0
|
|
20231024,134500,1128468090,8170,8170,8170,8170,0
|
|
20231024,134400,1128468090,8170,8150,8170,8150,224
|
|
20231024,134300,1126642450,8150,8180,8180,8150,93
|
|
20231024,134200,1125884410,8160,8180,8180,8160,1964
|
|
20231024,134100,1109822030,8200,8180,8200,8180,512
|
|
20231024,134000,1105633810,8200,8200,8200,8200,0
|
|
20231024,133900,1105633810,8200,8200,8200,8200,400
|
|
20231024,133800,1102353810,8200,8200,8200,8200,791
|
|
20231024,133700,1095867610,8200,8200,8200,8200,0
|
|
20231024,133600,1095867610,8200,8200,8200,8200,0
|
|
20231024,133500,1095867610,8200,8180,8200,8180,1962
|
|
20231024,133400,1079817330,8180,8180,8180,8180,80
|
|
20231024,133300,1079162930,8180,8200,8200,8180,17
|
|
20231024,133200,1079023830,8200,8200,8200,8200,10
|
|
20231024,133100,1078941830,8200,8200,8200,8200,0
|
|
20231024,133000,1078941830,8200,8200,8200,8170,12
|
|
20231024,132900,1078843460,8200,8200,8200,8200,133
|
|
20231024,132800,1077752860,8200,8200,8200,8200,0
|
|
20231024,132700,1077752860,8200,8200,8200,8200,0
|
|
20231024,132600,1077752860,8200,8200,8200,8190,13
|
|
20231024,132500,1077646310,8200,8190,8200,8170,680
|
|
20231024,132400,1072081670,8200,8180,8200,8180,3
|
|
20231024,132300,1072057090,8180,8190,8210,8180,1005
|
|
20231024,132200,1063815490,8190,8190,8190,8190,6
|
|
20231024,132100,1063766350,8190,8180,8190,8170,538
|
|
20231024,132000,1059365490,8180,8180,8180,8180,2
|
|
20231024,131900,1059349130,8180,8170,8180,8160,6
|
|
20231024,131800,1059300090,8180,8180,8180,8180,4
|
|
20231024,131700,1059267370,8180,8190,8190,8180,25
|
|
20231024,131600,1059062840,8180,8180,8180,8180,21
|
|
20231024,131500,1058891060,8190,8180,8190,8180,3
|
|
20231024,131400,1058866510,8190,8200,8200,8180,436
|
|
20231024,131300,1055292540,8200,8220,8220,8190,1002
|
|
20231024,131200,1047059510,8230,8170,8230,8170,5401
|
|
20231024,131100,1002829510,8170,8160,8170,8160,18
|
|
20231024,131000,1002682600,8160,8170,8170,8160,121
|
|
20231024,130900,1001695220,8170,8170,8170,8170,80
|
|
20231024,130800,1001041620,8180,8090,8180,8090,1199
|
|
20231024,130700,991300670,8130,8160,8160,8120,3122
|
|
20231024,130600,965919030,8180,8160,8180,8160,5
|
|
20231024,130500,965878170,8180,8180,8180,8180,0
|
|
20231024,130400,965878170,8180,8180,8180,8180,0
|
|
20231024,130300,965878170,8180,8180,8180,8180,689
|
|
20231024,130200,960242150,8180,8190,8190,8160,323
|
|
20231024,130100,957598250,8180,8180,8180,8180,137
|
|
20231024,130000,956477590,8180,8180,8180,8180,2
|
|
20231024,125900,956461230,8170,8170,8170,8170,236
|
|
20231024,125800,954533110,8170,8170,8170,8170,695
|
|
20231024,125700,948854960,8170,8150,8170,8150,43
|
|
20231024,125600,948503670,8150,8170,8170,8150,628
|
|
20231024,125500,943379720,8170,8170,8170,8170,0
|
|
20231024,125400,943379720,8170,8150,8170,8150,980
|
|
20231024,125300,935384710,8150,8140,8150,8140,44
|
|
20231024,125200,935026530,8140,8140,8150,8140,319
|
|
20231024,125100,932429750,8150,8150,8150,8150,18
|
|
20231024,125000,932283050,8150,8150,8150,8150,0
|
|
20231024,124900,932283050,8150,8150,8150,8150,0
|
|
20231024,124800,932283050,8150,8140,8150,8140,52
|
|
20231024,124700,931859750,8140,8140,8150,8140,102
|
|
20231024,124600,931029420,8150,8150,8150,8150,2
|
|
20231024,124500,931013120,8130,8150,8160,8130,524
|
|
20231024,124400,926742520,8150,8080,8160,8080,3326
|
|
20231024,124300,899759470,8080,8080,8080,8080,428
|
|
20231024,124200,896301230,8080,8080,8080,8080,0
|
|
20231024,124100,896301230,8080,8050,8080,8050,1002
|
|
20231024,124000,888235070,8050,8060,8060,8050,2040
|
|
20231024,123900,871812900,8070,8070,8070,8070,146
|
|
20231024,123800,870634680,8070,8060,8070,8060,33
|
|
20231024,123700,870368670,8060,8060,8060,8060,10
|
|
20231024,123600,870288070,8060,8060,8060,8060,0
|
|
20231024,123500,870288070,8060,8060,8060,8060,10
|
|
20231024,123400,870207470,8070,8070,8070,8070,0
|
|
20231024,123300,870207470,8070,8060,8070,8050,89
|
|
20231024,123200,869490730,8080,8080,8080,8080,0
|
|
20231024,123100,869490730,8080,8050,8080,8050,490
|
|
20231024,123000,865544050,8050,8050,8050,8050,222
|
|
20231024,122900,863756950,8060,8060,8060,8060,0
|
|
20231024,122800,863756950,8060,8060,8060,8060,484
|
|
20231024,122700,859855910,8080,8090,8090,8060,1162
|
|
20231024,122600,850472020,8080,8080,8080,8050,288
|
|
20231024,122500,848147560,8080,8060,8080,8040,1316
|
|
20231024,122400,837541960,8060,8010,8070,8010,5650
|
|
20231024,122300,792081520,8010,8010,8010,8010,2
|
|
20231024,122200,792065500,8000,8000,8000,8000,91
|
|
20231024,122100,791337500,8000,8000,8000,7980,706
|
|
20231024,122000,785691700,8010,8010,8010,7990,33
|
|
20231024,121900,785427560,8010,7990,8010,7990,4
|
|
20231024,121800,785395540,7990,7990,7990,7990,125
|
|
20231024,121700,784396790,7990,7990,7990,7990,2
|
|
20231024,121600,784380810,7990,7990,7990,7990,1
|
|
20231024,121500,784372820,8010,7980,8050,7970,1075
|
|
20231024,121400,775766440,7980,7980,7980,7980,0
|
|
20231024,121300,775766440,7980,7980,7980,7980,3
|
|
20231024,121200,775742500,7980,7980,7980,7980,0
|
|
20231024,121100,775742500,7980,7980,7980,7980,2
|
|
20231024,121000,775726540,7980,7980,7980,7980,0
|
|
20231024,120900,775726540,7980,7970,7980,7970,26
|
|
20231024,120800,775519290,7970,7970,7970,7970,0
|
|
20231024,120700,775519290,7970,7970,7980,7970,322
|
|
20231024,120600,772952920,7970,7970,7970,7970,10
|
|
20231024,120500,772873220,7970,7960,7970,7960,130
|
|
20231024,120400,771837160,7960,7960,7960,7960,75
|
|
20231024,120300,771240160,7960,7960,7960,7960,0
|
|
20231024,120200,771240160,7960,7950,7960,7950,307
|
|
20231024,120100,768799490,7950,7950,7950,7950,111
|
|
20231024,120000,767917040,7960,7960,7960,7960,0
|
|
20231024,115900,767917040,7960,7960,7960,7960,0
|
|
20231024,115800,767917040,7960,7960,7960,7960,0
|
|
20231024,115700,767917040,7960,7960,7960,7960,0
|
|
20231024,115600,767917040,7960,7950,7960,7940,29
|
|
20231024,115500,767686660,7940,7940,7940,7940,53
|
|
20231024,115400,767265840,7950,7950,7950,7950,47
|
|
20231024,115300,766892190,7960,7960,7960,7960,30
|
|
20231024,115200,766653390,7960,7960,7970,7960,420
|
|
20231024,115100,763310160,7970,7970,7970,7970,100
|
|
20231024,115000,762513160,7970,7970,7970,7970,0
|
|
20231024,114900,762513160,7970,7970,7970,7970,64
|
|
20231024,114800,762003080,7950,7970,7970,7950,6
|
|
20231024,114700,761955340,7940,7940,7940,7940,128
|
|
20231024,114600,760939020,7940,7940,7940,7940,0
|
|
20231024,114500,760939020,7940,7910,7940,7910,1951
|
|
20231024,114400,745495310,7930,7930,7930,7930,0
|
|
20231024,114300,745495310,7930,7930,7930,7930,0
|
|
20231024,114200,745495310,7930,7930,7930,7930,2
|
|
20231024,114100,745479450,7930,7930,7930,7930,0
|
|
20231024,114000,745479450,7930,7940,7940,7930,123
|
|
20231024,113900,744504030,7930,7930,7930,7930,0
|
|
20231024,113800,744504030,7930,7930,7930,7930,34
|
|
20231024,113700,744234410,7930,7930,7930,7930,200
|
|
20231024,113600,742648410,7930,7930,7930,7930,0
|
|
20231024,113500,742648410,7930,7920,7930,7910,1042
|
|
20231024,113400,734396200,7920,7920,7920,7920,55
|
|
20231024,113300,733960600,7930,7930,7930,7930,0
|
|
20231024,113200,733960600,7930,7930,7930,7930,2
|
|
20231024,113100,733944740,7930,7930,7930,7930,2
|
|
20231024,113000,733928880,7940,7940,7940,7940,0
|
|
20231024,112900,733928880,7940,7930,7940,7930,1372
|
|
20231024,112800,723035430,7920,7880,7920,7880,1265
|
|
20231024,112700,713054380,7890,7890,7890,7890,12
|
|
20231024,112600,712959700,7890,7890,7890,7890,405
|
|
20231024,112500,709764250,7890,7890,7890,7890,37
|
|
20231024,112400,709472320,7890,7880,7890,7880,102
|
|
20231024,112300,708668540,7880,7880,7880,7880,0
|
|
20231024,112200,708668540,7880,7880,7880,7880,2
|
|
20231024,112100,708652780,7870,7870,7870,7870,75
|
|
20231024,112000,708062530,7870,7870,7870,7870,109
|
|
20231024,111900,707204700,7850,7850,7850,7850,78
|
|
20231024,111800,706592400,7840,7840,7840,7840,49
|
|
20231024,111700,706208240,7840,7800,7840,7800,2612
|
|
20231024,111600,685820710,7800,7800,7800,7800,99
|
|
20231024,111500,685048510,7810,7810,7820,7800,407
|
|
20231024,111400,681871800,7820,7820,7820,7820,3
|
|
20231024,111300,681848340,7820,7820,7820,7820,0
|
|
20231024,111200,681848340,7820,7820,7820,7810,288
|
|
20231024,111100,679596400,7840,7790,7840,7790,1511
|
|
20231024,111000,667801530,7790,7790,7790,7790,0
|
|
20231024,110900,667801530,7790,7790,7790,7790,1
|
|
20231024,110800,667793740,7790,7790,7790,7790,0
|
|
20231024,110700,667793740,7790,7790,7790,7780,301
|
|
20231024,110600,665451680,7790,7790,7790,7790,5
|
|
20231024,110500,665412730,7800,7800,7800,7800,0
|
|
20231024,110400,665412730,7800,7800,7800,7800,0
|
|
20231024,110300,665412730,7800,7800,7800,7800,0
|
|
20231024,110200,665412730,7800,7770,7800,7770,2043
|
|
20231024,110100,649507190,7740,7750,7750,7740,314
|
|
20231024,110000,647076030,7780,7780,7780,7780,5
|
|
20231024,105900,647037130,7780,7760,7780,7760,120
|
|
20231024,105800,646105810,7760,7760,7760,7760,0
|
|
20231024,105700,646105810,7760,7760,7760,7760,0
|
|
20231024,105600,646105810,7760,7750,7760,7740,202
|
|
20231024,105500,644541160,7760,7760,7760,7760,0
|
|
20231024,105400,644541160,7760,7760,7760,7760,0
|
|
20231024,105300,644541160,7760,7760,7760,7760,2
|
|
20231024,105200,644525640,7760,7760,7760,7760,1
|
|
20231024,105100,644517880,7760,7770,7770,7760,605
|
|
20231024,105000,639818220,7790,7790,7790,7790,0
|
|
20231024,104900,639818220,7790,7780,7790,7780,10
|
|
20231024,104800,639740390,7780,7780,7780,7780,41
|
|
20231024,104700,639421410,7760,7760,7770,7760,293
|
|
20231024,104600,637145700,7760,7760,7760,7760,105
|
|
20231024,104500,636330900,7790,7780,7790,7760,1201
|
|
20231024,104400,627004900,7780,7780,7780,7780,0
|
|
20231024,104300,627004900,7780,7780,7780,7780,2
|
|
20231024,104200,626989340,7780,7780,7780,7780,577
|
|
20231024,104100,622500280,7800,7820,7840,7790,970
|
|
20231024,104000,614928540,7790,7790,7800,7770,606
|
|
20231024,103900,610205890,7780,7760,7780,7760,331
|
|
20231024,103800,607634150,7760,7760,7760,7760,2
|
|
20231024,103700,607618630,7750,7750,7750,7750,30
|
|
20231024,103600,607386130,7750,7750,7750,7750,169
|
|
20231024,103500,606076380,7750,7750,7750,7750,15
|
|
20231024,103400,605960130,7740,7750,7750,7740,44
|
|
20231024,103300,605619230,7750,7750,7750,7750,200
|
|
20231024,103200,604069230,7750,7750,7750,7750,307
|
|
20231024,103100,601689980,7750,7750,7750,7750,0
|
|
20231024,103000,601689980,7750,7750,7750,7750,2
|
|
20231024,102900,601674480,7740,7740,7740,7740,836
|
|
20231024,102800,595203840,7750,7750,7750,7750,0
|
|
20231024,102700,595203840,7750,7760,7760,7730,1298
|
|
20231024,102600,585155260,7760,7760,7760,7760,111
|
|
20231024,102500,584293900,7760,7760,7760,7760,972
|
|
20231024,102400,576751180,7770,7760,7770,7760,113
|
|
20231024,102300,575873900,7760,7770,7780,7760,1922
|
|
20231024,102200,560941250,7770,7780,7780,7770,83
|
|
20231024,102100,560295840,7780,7780,7780,7780,595
|
|
20231024,102000,555666740,7780,7790,7790,7780,268
|
|
20231024,101900,553581170,7790,7790,7790,7790,120
|
|
20231024,101800,552646370,7790,7820,7820,7790,1785
|
|
20231024,101700,538708680,7820,7840,7840,7820,236
|
|
20231024,101600,536861360,7840,7850,7850,7830,528
|
|
20231024,101500,532721870,7870,7870,7870,7870,50
|
|
20231024,101400,532328370,7860,7880,7880,7860,182
|
|
20231024,101300,530896350,7880,7880,7880,7880,0
|
|
20231024,101200,530896350,7880,7870,7880,7870,201
|
|
20231024,101100,529313470,7870,7870,7870,7870,19
|
|
20231024,101000,529163940,7870,7870,7870,7870,0
|
|
20231024,100900,529163940,7870,7870,7870,7870,150
|
|
20231024,100800,527983440,7870,7910,7910,7870,629
|
|
20231024,100700,523027280,7910,7950,7950,7900,1145
|
|
20231024,100600,513948570,7980,7940,7980,7940,1668
|
|
20231024,100500,500657300,7940,7870,7970,7870,15665
|
|
20231024,100400,376290610,7850,7850,7850,7850,0
|
|
20231024,100300,376290610,7850,7850,7850,7850,311
|
|
20231024,100200,373849260,7840,7840,7840,7840,50
|
|
20231024,100100,373457260,7840,7840,7840,7840,543
|
|
20231024,100000,369200140,7850,7860,7860,7850,328
|
|
20231024,095900,366623580,7870,7890,7890,7870,80
|
|
20231024,095800,365993780,7890,7890,7890,7890,35
|
|
20231024,095700,365717630,7890,7900,7900,7870,1664
|
|
20231024,095600,352598620,7900,7900,7900,7900,14
|
|
20231024,095500,352488020,7880,7870,7880,7870,1327
|
|
20231024,095400,342031270,7870,7870,7870,7870,100
|
|
20231024,095300,341244270,7870,7880,7880,7870,127
|
|
20231024,095200,340244720,7880,7880,7880,7880,0
|
|
20231024,095100,340244720,7880,7870,7880,7870,700
|
|
20231024,095000,334734720,7870,7870,7870,7870,0
|
|
20231024,094900,334734720,7870,7890,7890,7870,986
|
|
20231024,094800,326961670,7880,7880,7880,7880,0
|
|
20231024,094700,326961670,7880,7880,7880,7880,70
|
|
20231024,094600,326410070,7880,7900,7900,7880,700
|
|
20231024,094500,320890070,7890,7880,7890,7880,1416
|
|
20231024,094400,309719750,7870,7870,7870,7870,0
|
|
20231024,094300,309719750,7870,7870,7870,7870,1353
|
|
20231024,094200,299071640,7880,7880,7880,7880,56
|
|
20231024,094100,298630360,7880,7880,7880,7880,0
|
|
20231024,094000,298630360,7880,7910,7910,7880,7586
|
|
20231024,093900,238774940,7920,7920,7920,7920,220
|
|
20231024,093800,237032540,7910,7910,7910,7910,0
|
|
20231024,093700,237032540,7910,7910,7930,7910,72
|
|
20231024,093600,236463000,7920,7920,7920,7920,21
|
|
20231024,093500,236296680,7930,7940,7940,7930,1265
|
|
20231024,093400,226262940,7940,7950,7950,7940,211
|
|
20231024,093300,224587590,7940,7940,7940,7940,0
|
|
20231024,093200,224587590,7940,7900,7940,7890,6556
|
|
20231024,093100,172733810,7930,7930,7930,7890,5170
|
|
20231024,093000,131897440,7940,7940,7940,7940,2
|
|
20231024,092900,131881560,7920,7940,7940,7920,162
|
|
20231024,092800,130597720,7940,7950,7950,7940,50
|
|
20231024,092700,130200420,7970,7970,7970,7970,0
|
|
20231024,092600,130200420,7970,7950,7970,7950,2124
|
|
20231024,092500,113313380,7960,7940,7960,7930,1346
|
|
20231024,092400,102608080,7960,7940,7960,7940,72
|
|
20231024,092300,102035080,7940,7940,7940,7940,0
|
|
20231024,092200,102035080,7940,7940,7940,7940,11
|
|
20231024,092100,101947740,7940,7940,7940,7940,35
|
|
20231024,092000,101669840,7910,7910,7910,7910,80
|
|
20231024,091900,101037040,7910,7910,7910,7910,90
|
|
20231024,091800,100325140,7910,7910,7910,7910,656
|
|
20231024,091700,95136180,7940,7940,7940,7940,10
|
|
20231024,091600,95056780,7940,7940,7940,7940,0
|
|
20231024,091500,95056780,7940,7960,7960,7940,4433
|
|
20231024,091400,59812230,7980,7980,7980,7980,0
|
|
20231024,091300,59812230,7980,7970,7980,7970,218
|
|
20231024,091200,58074210,7960,7960,7960,7960,109
|
|
20231024,091100,57206570,7960,7970,7970,7960,1052
|
|
20231024,091000,48822260,7970,7960,7970,7960,460
|
|
20231024,090900,45157540,7950,7910,7960,7900,386
|
|
20231024,090800,42089630,7900,7930,7930,7900,519
|
|
20231024,090700,37975980,7970,7980,7980,7970,59
|
|
20231024,090600,37505740,8000,7960,8020,7960,235
|
|
20231024,090500,35626260,7990,8090,8090,7990,1217
|
|
20231024,090400,25881000,8100,7960,8100,7960,1789
|
|
20231024,090300,11592970,7920,7920,7920,7920,0
|
|
20231024,090200,11592970,7920,7920,7920,7920,118
|
|
20231024,090100,10658410,7910,7860,7910,7860,546
|
|
20231024,090000,6342450,7840,7840,7840,7830,809
|