699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,203600,744920890,5630,5630,5630,5630,1122
|
|
20231024,203500,744920890,5630,5630,5630,5630,0
|
|
20231024,203400,744920890,5630,5630,5630,5630,0
|
|
20231024,203300,744920890,5630,5630,5630,5630,0
|
|
20231024,203200,744920890,5630,5630,5630,5630,0
|
|
20231024,203100,744920890,5630,5630,5630,5630,0
|
|
20231024,203000,744920890,5630,5630,5630,5630,0
|
|
20231024,202900,744920890,5630,5630,5630,5630,0
|
|
20231024,202800,744920890,5630,5630,5630,5630,0
|
|
20231024,202700,744920890,5630,5630,5630,5630,0
|
|
20231024,202600,744920890,5630,5630,5630,5630,0
|
|
20231024,202500,744920890,5630,5630,5630,5630,0
|
|
20231024,202400,744920890,5630,5630,5630,5630,0
|
|
20231024,202300,744920890,5630,5630,5630,5630,0
|
|
20231024,202200,744920890,5630,5630,5630,5630,0
|
|
20231024,202100,744920890,5630,5630,5630,5630,0
|
|
20231024,202000,744920890,5630,5630,5630,5630,0
|
|
20231024,201900,744920890,5630,5630,5630,5630,0
|
|
20231024,201800,744920890,5630,5630,5630,5630,0
|
|
20231024,201700,744920890,5630,5630,5630,5630,0
|
|
20231024,201600,744920890,5630,5630,5630,5630,0
|
|
20231024,201500,744920890,5630,5630,5630,5630,0
|
|
20231024,201400,744920890,5630,5630,5630,5630,0
|
|
20231024,201300,744920890,5630,5630,5630,5630,0
|
|
20231024,201200,744920890,5630,5630,5630,5630,0
|
|
20231024,201100,744920890,5630,5630,5630,5630,0
|
|
20231024,201000,744920890,5630,5630,5630,5630,0
|
|
20231024,200900,744920890,5630,5630,5630,5630,0
|
|
20231024,200800,744920890,5630,5630,5630,5630,0
|
|
20231024,200700,744920890,5630,5630,5630,5630,0
|
|
20231024,200600,744920890,5630,5630,5630,5630,1122
|
|
20231024,200500,744920890,5630,5630,5630,5630,0
|
|
20231024,200400,744920890,5630,5630,5630,5630,0
|
|
20231024,200300,744920890,5630,5630,5630,5630,0
|
|
20231024,200200,744920890,5630,5630,5630,5630,0
|
|
20231024,200100,744920890,5630,5630,5630,5630,0
|
|
20231024,200000,744920890,5630,5630,5630,5630,0
|
|
20231024,195900,744920890,5630,5630,5630,5630,0
|
|
20231024,195800,744920890,5630,5630,5630,5630,0
|
|
20231024,195700,744920890,5630,5630,5630,5630,0
|
|
20231024,195600,744920890,5630,5630,5630,5630,0
|
|
20231024,195500,744920890,5630,5630,5630,5630,0
|
|
20231024,195400,744920890,5630,5630,5630,5630,0
|
|
20231024,195300,744920890,5630,5630,5630,5630,0
|
|
20231024,195200,744920890,5630,5630,5630,5630,0
|
|
20231024,195100,744920890,5630,5630,5630,5630,0
|
|
20231024,195000,744920890,5630,5630,5630,5630,0
|
|
20231024,194900,744920890,5630,5630,5630,5630,0
|
|
20231024,194800,744920890,5630,5630,5630,5630,0
|
|
20231024,194700,744920890,5630,5630,5630,5630,0
|
|
20231024,194600,744920890,5630,5630,5630,5630,0
|
|
20231024,194500,744920890,5630,5630,5630,5630,0
|
|
20231024,194400,744920890,5630,5630,5630,5630,0
|
|
20231024,194300,744920890,5630,5630,5630,5630,0
|
|
20231024,194200,744920890,5630,5630,5630,5630,0
|
|
20231024,194100,744920890,5630,5630,5630,5630,0
|
|
20231024,194000,744920890,5630,5630,5630,5630,0
|
|
20231024,193900,744920890,5630,5630,5630,5630,0
|
|
20231024,193800,744920890,5630,5630,5630,5630,0
|
|
20231024,193700,744920890,5630,5630,5630,5630,0
|
|
20231024,193600,744920890,5630,5630,5630,5630,1122
|
|
20231024,193500,744920890,5630,5630,5630,5630,0
|
|
20231024,193400,744920890,5630,5630,5630,5630,0
|
|
20231024,193300,744920890,5630,5630,5630,5630,0
|
|
20231024,193200,744920890,5630,5630,5630,5630,0
|
|
20231024,193100,744920890,5630,5630,5630,5630,0
|
|
20231024,193000,744920890,5630,5630,5630,5630,0
|
|
20231024,192900,744920890,5630,5630,5630,5630,0
|
|
20231024,192800,744920890,5630,5630,5630,5630,0
|
|
20231024,192700,744920890,5630,5630,5630,5630,0
|
|
20231024,192600,744920890,5630,5630,5630,5630,0
|
|
20231024,192500,744920890,5630,5630,5630,5630,0
|
|
20231024,192400,744920890,5630,5630,5630,5630,0
|
|
20231024,192300,744920890,5630,5630,5630,5630,0
|
|
20231024,192200,744920890,5630,5630,5630,5630,0
|
|
20231024,192100,744920890,5630,5630,5630,5630,0
|
|
20231024,192000,744920890,5630,5630,5630,5630,0
|
|
20231024,191900,744920890,5630,5630,5630,5630,0
|
|
20231024,191800,744920890,5630,5630,5630,5630,0
|
|
20231024,191700,744920890,5630,5630,5630,5630,0
|
|
20231024,191600,744920890,5630,5630,5630,5630,0
|
|
20231024,191500,744920890,5630,5630,5630,5630,0
|
|
20231024,191400,744920890,5630,5630,5630,5630,0
|
|
20231024,191300,744920890,5630,5630,5630,5630,0
|
|
20231024,191200,744920890,5630,5630,5630,5630,0
|
|
20231024,191100,744920890,5630,5630,5630,5630,0
|
|
20231024,191000,744920890,5630,5630,5630,5630,0
|
|
20231024,190900,744920890,5630,5630,5630,5630,0
|
|
20231024,190800,744920890,5630,5630,5630,5630,0
|
|
20231024,190700,744920890,5630,5630,5630,5630,0
|
|
20231024,190600,744920890,5630,5630,5630,5630,1122
|
|
20231024,190500,744920890,5630,5630,5630,5630,0
|
|
20231024,190400,744920890,5630,5630,5630,5630,0
|
|
20231024,190300,744920890,5630,5630,5630,5630,0
|
|
20231024,190200,744920890,5630,5630,5630,5630,0
|
|
20231024,190100,744920890,5630,5630,5630,5630,0
|
|
20231024,190000,744920890,5630,5630,5630,5630,0
|
|
20231024,185900,744920890,5630,5630,5630,5630,0
|
|
20231024,185800,744920890,5630,5630,5630,5630,0
|
|
20231024,185700,744920890,5630,5630,5630,5630,0
|
|
20231024,185600,744920890,5630,5630,5630,5630,0
|
|
20231024,185500,744920890,5630,5630,5630,5630,0
|
|
20231024,185400,744920890,5630,5630,5630,5630,0
|
|
20231024,185300,744920890,5630,5630,5630,5630,0
|
|
20231024,185200,744920890,5630,5630,5630,5630,0
|
|
20231024,185100,744920890,5630,5630,5630,5630,0
|
|
20231024,185000,744920890,5630,5630,5630,5630,0
|
|
20231024,184900,744920890,5630,5630,5630,5630,0
|
|
20231024,184800,744920890,5630,5630,5630,5630,0
|
|
20231024,184700,744920890,5630,5630,5630,5630,0
|
|
20231024,184600,744920890,5630,5630,5630,5630,0
|
|
20231024,184500,744920890,5630,5630,5630,5630,0
|
|
20231024,184400,744920890,5630,5630,5630,5630,0
|
|
20231024,184300,744920890,5630,5630,5630,5630,0
|
|
20231024,184200,744920890,5630,5630,5630,5630,0
|
|
20231024,184100,744920890,5630,5630,5630,5630,0
|
|
20231024,184000,744920890,5630,5630,5630,5630,0
|
|
20231024,183900,744920890,5630,5630,5630,5630,0
|
|
20231024,183800,744920890,5630,5630,5630,5630,0
|
|
20231024,183700,744920890,5630,5630,5630,5630,0
|
|
20231024,183600,744920890,5630,5630,5630,5630,1122
|
|
20231024,183500,744920890,5630,5630,5630,5630,0
|
|
20231024,183400,744920890,5630,5630,5630,5630,0
|
|
20231024,183300,744920890,5630,5630,5630,5630,0
|
|
20231024,183200,744920890,5630,5630,5630,5630,0
|
|
20231024,183100,744920890,5630,5630,5630,5630,0
|
|
20231024,183000,744920890,5630,5630,5630,5630,0
|
|
20231024,182900,744920890,5630,5630,5630,5630,0
|
|
20231024,182800,744920890,5630,5630,5630,5630,0
|
|
20231024,182700,744920890,5630,5630,5630,5630,0
|
|
20231024,182600,744920890,5630,5630,5630,5630,0
|
|
20231024,182500,744920890,5630,5630,5630,5630,0
|
|
20231024,182400,744920890,5630,5630,5630,5630,0
|
|
20231024,182300,744920890,5630,5630,5630,5630,0
|
|
20231024,182200,744920890,5630,5630,5630,5630,0
|
|
20231024,182100,744920890,5630,5630,5630,5630,0
|
|
20231024,182000,744920890,5630,5630,5630,5630,0
|
|
20231024,181900,744920890,5630,5630,5630,5630,0
|
|
20231024,181800,744920890,5630,5630,5630,5630,0
|
|
20231024,181700,744920890,5630,5630,5630,5630,0
|
|
20231024,181600,744920890,5630,5630,5630,5630,0
|
|
20231024,181500,744920890,5630,5630,5630,5630,0
|
|
20231024,181400,744920890,5630,5630,5630,5630,0
|
|
20231024,181300,744920890,5630,5630,5630,5630,0
|
|
20231024,181200,744920890,5630,5630,5630,5630,0
|
|
20231024,181100,744920890,5630,5630,5630,5630,0
|
|
20231024,181000,744920890,5630,5630,5630,5630,0
|
|
20231024,180900,744920890,5630,5630,5630,5630,0
|
|
20231024,180800,744920890,5630,5630,5630,5630,0
|
|
20231024,180700,744920890,5630,5630,5630,5630,0
|
|
20231024,180600,744920890,5630,5630,5630,5630,1122
|
|
20231024,180500,744920890,5630,5630,5630,5630,0
|
|
20231024,180400,744920890,5630,5630,5630,5630,0
|
|
20231024,180300,744920890,5630,5630,5630,5630,0
|
|
20231024,180200,744920890,5630,5630,5630,5630,0
|
|
20231024,180100,744920890,5630,5630,5630,5630,0
|
|
20231024,180000,744920890,5630,5630,5630,5630,0
|
|
20231024,175900,744920890,5630,5630,5630,5630,0
|
|
20231024,175800,744920890,5630,5630,5630,5630,0
|
|
20231024,175700,744920890,5630,5630,5630,5630,0
|
|
20231024,175600,744920890,5630,5630,5630,5630,0
|
|
20231024,175500,744920890,5630,5630,5630,5630,0
|
|
20231024,175400,744920890,5630,5630,5630,5630,0
|
|
20231024,175300,744920890,5630,5630,5630,5630,0
|
|
20231024,175200,744920890,5630,5630,5630,5630,0
|
|
20231024,175100,744920890,5630,5630,5630,5630,0
|
|
20231024,175000,744920890,5630,5630,5630,5630,0
|
|
20231024,174900,744920890,5630,5630,5630,5630,0
|
|
20231024,174800,744920890,5630,5630,5630,5630,0
|
|
20231024,174700,744920890,5630,5630,5630,5630,0
|
|
20231024,174600,744920890,5630,5630,5630,5630,0
|
|
20231024,174500,744920890,5630,5630,5630,5630,0
|
|
20231024,174400,744920890,5630,5630,5630,5630,0
|
|
20231024,174300,744920890,5630,5630,5630,5630,0
|
|
20231024,174200,744920890,5630,5630,5630,5630,0
|
|
20231024,174100,744920890,5630,5630,5630,5630,0
|
|
20231024,174000,744920890,5630,5630,5630,5630,0
|
|
20231024,173900,744920890,5630,5630,5630,5630,0
|
|
20231024,173800,744920890,5630,5630,5630,5630,0
|
|
20231024,173700,744920890,5630,5630,5630,5630,0
|
|
20231024,173600,744920890,5630,5630,5630,5630,1122
|
|
20231024,173500,744920890,5630,5630,5630,5630,0
|
|
20231024,173400,744920890,5630,5630,5630,5630,0
|
|
20231024,173300,744920890,5630,5630,5630,5630,0
|
|
20231024,173200,744920890,5630,5630,5630,5630,0
|
|
20231024,173100,744920890,5630,5630,5630,5630,0
|
|
20231024,173000,744920890,5630,5630,5630,5630,0
|
|
20231024,172900,744920890,5630,5630,5630,5630,0
|
|
20231024,172800,744920890,5630,5630,5630,5630,0
|
|
20231024,172700,744920890,5630,5630,5630,5630,0
|
|
20231024,172600,744920890,5630,5630,5630,5630,0
|
|
20231024,172500,744920890,5630,5630,5630,5630,0
|
|
20231024,172400,744920890,5630,5630,5630,5630,0
|
|
20231024,172300,744920890,5630,5630,5630,5630,0
|
|
20231024,172200,744920890,5630,5630,5630,5630,0
|
|
20231024,172100,744920890,5630,5630,5630,5630,0
|
|
20231024,172000,744920890,5630,5630,5630,5630,0
|
|
20231024,171900,744920890,5630,5630,5630,5630,0
|
|
20231024,171800,744920890,5630,5630,5630,5630,0
|
|
20231024,171700,744920890,5630,5630,5630,5630,0
|
|
20231024,171600,744920890,5630,5630,5630,5630,0
|
|
20231024,171500,744920890,5630,5630,5630,5630,0
|
|
20231024,171400,744920890,5630,5630,5630,5630,0
|
|
20231024,171300,744920890,5630,5630,5630,5630,0
|
|
20231024,171200,744920890,5630,5630,5630,5630,0
|
|
20231024,171100,744920890,5630,5630,5630,5630,0
|
|
20231024,171000,744920890,5630,5630,5630,5630,0
|
|
20231024,170900,744920890,5630,5630,5630,5630,0
|
|
20231024,170800,744920890,5630,5630,5630,5630,0
|
|
20231024,170700,744920890,5630,5630,5630,5630,0
|
|
20231024,170600,744920890,5630,5630,5630,5630,1122
|
|
20231024,170500,744920890,5630,5630,5630,5630,0
|
|
20231024,170400,744920890,5630,5630,5630,5630,0
|
|
20231024,170300,744920890,5630,5630,5630,5630,0
|
|
20231024,170200,744920890,5630,5630,5630,5630,0
|
|
20231024,170100,744920890,5630,5630,5630,5630,0
|
|
20231024,170000,744920890,5630,5630,5630,5630,0
|
|
20231024,165900,744920890,5630,5630,5630,5630,0
|
|
20231024,165800,744920890,5630,5630,5630,5630,0
|
|
20231024,165700,744920890,5630,5630,5630,5630,0
|
|
20231024,165600,744920890,5630,5630,5630,5630,0
|
|
20231024,165500,744920890,5630,5630,5630,5630,0
|
|
20231024,165400,744920890,5630,5630,5630,5630,0
|
|
20231024,165300,744920890,5630,5630,5630,5630,0
|
|
20231024,165200,744920890,5630,5630,5630,5630,0
|
|
20231024,165100,744920890,5630,5630,5630,5630,0
|
|
20231024,165000,744920890,5630,5630,5630,5630,0
|
|
20231024,164900,744920890,5630,5630,5630,5630,0
|
|
20231024,164800,744920890,5630,5630,5630,5630,0
|
|
20231024,164700,744920890,5630,5630,5630,5630,0
|
|
20231024,164600,744920890,5630,5630,5630,5630,0
|
|
20231024,164500,744920890,5630,5630,5630,5630,0
|
|
20231024,164400,744920890,5630,5630,5630,5630,0
|
|
20231024,164300,744920890,5630,5630,5630,5630,0
|
|
20231024,164200,744920890,5630,5630,5630,5630,0
|
|
20231024,164100,744920890,5630,5630,5630,5630,0
|
|
20231024,164000,744920890,5630,5630,5630,5630,0
|
|
20231024,163900,744920890,5630,5630,5630,5630,0
|
|
20231024,163800,744920890,5630,5630,5630,5630,0
|
|
20231024,163700,744920890,5630,5630,5630,5630,0
|
|
20231024,163600,744920890,5630,5630,5630,5630,1122
|
|
20231024,163500,744920890,5630,5630,5630,5630,0
|
|
20231024,163400,744920890,5630,5630,5630,5630,0
|
|
20231024,163300,744920890,5630,5630,5630,5630,0
|
|
20231024,163200,744920890,5630,5630,5630,5630,0
|
|
20231024,163100,744920890,5630,5630,5630,5630,0
|
|
20231024,163000,744920890,5630,5630,5630,5630,0
|
|
20231024,162900,744920890,5630,5630,5630,5630,0
|
|
20231024,162800,744920890,5630,5630,5630,5630,0
|
|
20231024,162700,744920890,5630,5630,5630,5630,0
|
|
20231024,162600,744920890,5630,5630,5630,5630,0
|
|
20231024,162500,744920890,5630,5630,5630,5630,0
|
|
20231024,162400,744920890,5630,5630,5630,5630,0
|
|
20231024,162300,744920890,5630,5630,5630,5630,0
|
|
20231024,162200,744920890,5630,5630,5630,5630,0
|
|
20231024,162100,744920890,5630,5630,5630,5630,0
|
|
20231024,162000,744920890,5630,5630,5630,5630,0
|
|
20231024,161900,744920890,5630,5630,5630,5630,0
|
|
20231024,161800,744920890,5630,5630,5630,5630,0
|
|
20231024,161700,744920890,5630,5630,5630,5630,0
|
|
20231024,161600,744920890,5630,5630,5630,5630,0
|
|
20231024,161500,744920890,5630,5630,5630,5630,0
|
|
20231024,161400,744920890,5630,5630,5630,5630,0
|
|
20231024,161300,744920890,5630,5630,5630,5630,0
|
|
20231024,161200,744920890,5630,5630,5630,5630,0
|
|
20231024,161100,744920890,5630,5630,5630,5630,0
|
|
20231024,161000,744920890,5630,5630,5630,5630,0
|
|
20231024,160900,744920890,5630,5630,5630,5630,0
|
|
20231024,160800,744920890,5630,5630,5630,5630,0
|
|
20231024,160700,744920890,5630,5630,5630,5630,0
|
|
20231024,160600,744920890,5630,5630,5630,5630,1122
|
|
20231024,160500,744920890,5630,5630,5630,5630,0
|
|
20231024,160400,744920890,5630,5630,5630,5630,0
|
|
20231024,160300,744920890,5630,5630,5630,5630,0
|
|
20231024,160200,744920890,5630,5630,5630,5630,0
|
|
20231024,160100,744920890,5630,5630,5630,5630,0
|
|
20231024,160000,744920890,5630,5630,5630,5630,0
|
|
20231024,155900,744920890,5630,5630,5630,5630,0
|
|
20231024,155800,744920890,5630,5630,5630,5630,0
|
|
20231024,155700,744920890,5630,5630,5630,5630,0
|
|
20231024,155600,744920890,5630,5630,5630,5630,0
|
|
20231024,155500,744920890,5630,5630,5630,5630,0
|
|
20231024,155400,744920890,5630,5630,5630,5630,0
|
|
20231024,155300,744920890,5630,5630,5630,5630,0
|
|
20231024,155200,744920890,5630,5630,5630,5630,0
|
|
20231024,155100,744920890,5630,5630,5630,5630,0
|
|
20231024,155000,744920890,5630,5630,5630,5630,0
|
|
20231024,154900,744920890,5630,5630,5630,5630,0
|
|
20231024,154800,744920890,5630,5630,5630,5630,0
|
|
20231024,154700,744920890,5630,5630,5630,5630,0
|
|
20231024,154600,744920890,5630,5630,5630,5630,0
|
|
20231024,154500,744920890,5630,5630,5630,5630,0
|
|
20231024,154400,744920890,5630,5630,5630,5630,0
|
|
20231024,154300,744920890,5630,5630,5630,5630,0
|
|
20231024,154200,744920890,5630,5630,5630,5630,0
|
|
20231024,154100,744920890,5630,5630,5630,5630,0
|
|
20231024,154000,744920890,5630,5630,5630,5630,0
|
|
20231024,153900,744920890,5630,5630,5630,5630,0
|
|
20231024,153800,744920890,5630,5630,5630,5630,0
|
|
20231024,153700,744920890,5630,5630,5630,5630,0
|
|
20231024,153600,744920890,5630,5630,5630,5630,1122
|
|
20231024,153500,744920890,5630,5630,5630,5630,0
|
|
20231024,153400,744920890,5630,5630,5630,5630,0
|
|
20231024,153300,744920890,5630,5630,5630,5630,0
|
|
20231024,153200,744920890,5630,5630,5630,5630,0
|
|
20231024,153100,744920890,5630,5630,5630,5630,0
|
|
20231024,153000,744920890,5630,5630,5630,5630,1122
|
|
20231024,152900,738604030,5620,5620,5620,5620,0
|
|
20231024,152800,738604030,5620,5620,5620,5620,0
|
|
20231024,152700,738604030,5620,5620,5620,5620,0
|
|
20231024,152600,738604030,5620,5620,5620,5620,0
|
|
20231024,152500,738604030,5620,5620,5620,5620,0
|
|
20231024,152400,738604030,5620,5620,5620,5620,0
|
|
20231024,152300,738604030,5620,5620,5620,5620,0
|
|
20231024,152200,738604030,5620,5620,5620,5620,0
|
|
20231024,152100,738604030,5620,5620,5620,5620,0
|
|
20231024,152000,738604030,5620,5620,5620,5620,0
|
|
20231024,151900,738604030,5620,5610,5620,5610,926
|
|
20231024,151800,733401910,5620,5620,5620,5620,37
|
|
20231024,151700,733193970,5600,5620,5620,5600,2072
|
|
20231024,151600,721558430,5630,5640,5640,5630,4
|
|
20231024,151500,721535890,5610,5630,5630,5600,2253
|
|
20231024,151400,708890990,5650,5650,5650,5650,11
|
|
20231024,151300,708828840,5650,5640,5650,5640,1069
|
|
20231024,151200,702789350,5660,5660,5660,5660,3
|
|
20231024,151100,702772370,5650,5650,5650,5650,603
|
|
20231024,151000,699365420,5640,5640,5640,5640,288
|
|
20231024,150900,697741100,5630,5630,5630,5630,45
|
|
20231024,150800,697487750,5640,5630,5640,5630,67
|
|
20231024,150700,697110040,5640,5640,5640,5640,0
|
|
20231024,150600,697110040,5640,5640,5640,5640,0
|
|
20231024,150500,697110040,5640,5640,5640,5640,10
|
|
20231024,150400,697053640,5650,5640,5650,5640,15
|
|
20231024,150300,696968950,5640,5640,5640,5640,71
|
|
20231024,150200,696568510,5640,5630,5640,5630,5
|
|
20231024,150100,696540330,5630,5620,5630,5620,1927
|
|
20231024,150000,685691670,5650,5640,5650,5640,6
|
|
20231024,145900,685657810,5620,5620,5620,5620,0
|
|
20231024,145800,685657810,5620,5650,5650,5620,563
|
|
20231024,145700,682493720,5620,5650,5650,5620,17
|
|
20231024,145600,682398110,5660,5660,5660,5660,0
|
|
20231024,145500,682398110,5660,5660,5660,5660,0
|
|
20231024,145400,682398110,5660,5630,5660,5630,104
|
|
20231024,145300,681809910,5630,5630,5630,5630,0
|
|
20231024,145200,681809910,5630,5630,5630,5630,0
|
|
20231024,145100,681809910,5630,5630,5640,5630,243
|
|
20231024,145000,680441790,5660,5660,5660,5660,0
|
|
20231024,144900,680441790,5660,5660,5660,5660,3
|
|
20231024,144800,680424810,5610,5640,5660,5610,555
|
|
20231024,144700,677306050,5650,5650,5650,5650,0
|
|
20231024,144600,677306050,5650,5650,5650,5650,130
|
|
20231024,144500,676571550,5640,5640,5640,5640,10
|
|
20231024,144400,676515150,5660,5650,5660,5640,565
|
|
20231024,144300,673321000,5640,5640,5640,5640,86
|
|
20231024,144200,672835960,5650,5650,5650,5650,0
|
|
20231024,144100,672835960,5650,5640,5650,5640,13
|
|
20231024,144000,672762620,5640,5640,5640,5640,1828
|
|
20231024,143900,662452700,5650,5630,5660,5630,216
|
|
20231024,143800,661234060,5640,5640,5640,5640,3
|
|
20231024,143700,661217140,5640,5640,5640,5640,7
|
|
20231024,143600,661177660,5650,5660,5660,5650,838
|
|
20231024,143500,656442780,5650,5640,5650,5640,76
|
|
20231024,143400,656013640,5640,5620,5640,5620,26
|
|
20231024,143300,655867300,5640,5640,5640,5640,2
|
|
20231024,143200,655856020,5630,5660,5660,5630,587
|
|
20231024,143100,652550790,5660,5650,5660,5650,480
|
|
20231024,143000,649838770,5650,5650,5650,5650,2
|
|
20231024,142900,649827470,5650,5650,5650,5650,0
|
|
20231024,142800,649827470,5650,5640,5650,5640,800
|
|
20231024,142700,645309050,5650,5640,5650,5640,78
|
|
20231024,142600,644868780,5650,5630,5650,5630,300
|
|
20231024,142500,643177280,5630,5630,5630,5630,600
|
|
20231024,142400,639799280,5630,5630,5630,5630,4
|
|
20231024,142300,639776760,5630,5620,5630,5620,60
|
|
20231024,142200,639439520,5610,5630,5630,5610,428
|
|
20231024,142100,637038400,5630,5630,5630,5630,59
|
|
20231024,142000,636706230,5630,5610,5630,5610,142
|
|
20231024,141900,635909490,5610,5610,5610,5610,1
|
|
20231024,141800,635903880,5610,5610,5610,5610,100
|
|
20231024,141700,635342880,5610,5610,5610,5610,0
|
|
20231024,141600,635342880,5610,5610,5610,5580,14
|
|
20231024,141500,635264580,5590,5590,5590,5590,170
|
|
20231024,141400,634314280,5630,5600,5630,5600,509
|
|
20231024,141300,631463670,5600,5600,5600,5600,501
|
|
20231024,141200,628658070,5620,5620,5620,5620,6
|
|
20231024,141100,628624350,5620,5610,5620,5610,106
|
|
20231024,141000,628029650,5600,5600,5600,5600,0
|
|
20231024,140900,628029650,5600,5600,5600,5600,15
|
|
20231024,140800,627945650,5590,5590,5600,5590,359
|
|
20231024,140700,625935910,5570,5570,5570,5570,0
|
|
20231024,140600,625935910,5570,5570,5570,5570,0
|
|
20231024,140500,625935910,5570,5570,5570,5570,0
|
|
20231024,140400,625935910,5570,5570,5570,5570,6
|
|
20231024,140300,625902490,5580,5580,5580,5580,0
|
|
20231024,140200,625902490,5580,5580,5580,5580,10
|
|
20231024,140100,625846690,5570,5570,5570,5570,0
|
|
20231024,140000,625846690,5570,5590,5590,5570,188
|
|
20231024,135900,624795930,5600,5600,5600,5600,1
|
|
20231024,135800,624790330,5590,5590,5590,5590,10
|
|
20231024,135700,624734430,5570,5570,5570,5570,0
|
|
20231024,135600,624734430,5570,5570,5570,5570,0
|
|
20231024,135500,624734430,5570,5590,5590,5570,5
|
|
20231024,135400,624706560,5570,5570,5570,5570,149
|
|
20231024,135300,623876630,5540,5540,5540,5540,0
|
|
20231024,135200,623876630,5540,5550,5550,5540,1100
|
|
20231024,135100,617781240,5550,5560,5560,5550,1671
|
|
20231024,135000,608506910,5580,5580,5580,5580,10
|
|
20231024,134900,608451110,5590,5590,5590,5590,250
|
|
20231024,134800,607053610,5590,5590,5590,5590,0
|
|
20231024,134700,607053610,5590,5570,5590,5570,2010
|
|
20231024,134600,595818100,5580,5590,5590,5580,161
|
|
20231024,134500,594919710,5610,5610,5610,5610,0
|
|
20231024,134400,594919710,5610,5600,5610,5600,40
|
|
20231024,134300,594695320,5600,5590,5600,5590,38
|
|
20231024,134200,594482530,5590,5590,5590,5590,79
|
|
20231024,134100,594040920,5590,5590,5590,5590,2
|
|
20231024,134000,594029740,5570,5590,5600,5570,741
|
|
20231024,133900,589881790,5590,5590,5590,5590,136
|
|
20231024,133800,589121550,5580,5580,5580,5580,7
|
|
20231024,133700,589082490,5590,5560,5590,5560,97
|
|
20231024,133600,588540770,5570,5570,5570,5570,216
|
|
20231024,133500,587337650,5570,5570,5570,5570,0
|
|
20231024,133400,587337650,5570,5570,5570,5570,0
|
|
20231024,133300,587337650,5570,5570,5570,5570,0
|
|
20231024,133200,587337650,5570,5570,5580,5570,220
|
|
20231024,133100,586111040,5570,5550,5570,5550,83
|
|
20231024,133000,585649250,5550,5550,5550,5550,0
|
|
20231024,132900,585649250,5550,5550,5550,5550,0
|
|
20231024,132800,585649250,5550,5550,5550,5550,15
|
|
20231024,132700,585566000,5550,5550,5550,5550,61
|
|
20231024,132600,585227450,5540,5540,5540,5540,26
|
|
20231024,132500,585083410,5540,5540,5540,5530,724
|
|
20231024,132400,581073030,5550,5550,5550,5550,0
|
|
20231024,132300,581073030,5550,5550,5550,5550,15
|
|
20231024,132200,580989780,5550,5550,5550,5550,0
|
|
20231024,132100,580989780,5550,5560,5560,5550,1370
|
|
20231024,132000,573382680,5560,5560,5560,5560,0
|
|
20231024,131900,573382680,5560,5560,5560,5560,167
|
|
20231024,131800,572454160,5550,5540,5550,5540,437
|
|
20231024,131700,570028910,5550,5540,5550,5530,262
|
|
20231024,131600,568577420,5540,5540,5540,5540,23
|
|
20231024,131500,568450000,5530,5530,5530,5530,0
|
|
20231024,131400,568450000,5530,5530,5530,5530,1
|
|
20231024,131300,568444470,5530,5530,5530,5530,48
|
|
20231024,131200,568179030,5500,5500,5500,5500,0
|
|
20231024,131100,568179030,5500,5510,5510,5490,498
|
|
20231024,131000,565440540,5520,5510,5520,5510,206
|
|
20231024,130900,564305290,5520,5520,5520,5520,85
|
|
20231024,130800,563836090,5520,5520,5520,5520,15
|
|
20231024,130700,563753290,5520,5540,5540,5520,60
|
|
20231024,130600,563421890,5550,5550,5550,5550,0
|
|
20231024,130500,563421890,5550,5540,5550,5510,276
|
|
20231024,130400,561894810,5550,5540,5550,5540,110
|
|
20231024,130300,561284410,5540,5530,5540,5530,312
|
|
20231024,130200,559557090,5530,5520,5530,5510,120
|
|
20231024,130100,558893590,5520,5520,5520,5520,4
|
|
20231024,130000,558871510,5520,5520,5520,5520,118
|
|
20231024,125900,558220150,5520,5520,5520,5520,7
|
|
20231024,125800,558181510,5520,5520,5520,5520,67
|
|
20231024,125700,557811670,5520,5520,5520,5510,346
|
|
20231024,125600,555903210,5540,5540,5540,5540,1
|
|
20231024,125500,555897670,5530,5530,5530,5530,305
|
|
20231024,125400,554211020,5530,5530,5530,5530,1
|
|
20231024,125300,554205490,5520,5520,5520,5520,243
|
|
20231024,125200,552864130,5510,5510,5510,5510,118
|
|
20231024,125100,552213950,5510,5510,5510,5510,0
|
|
20231024,125000,552213950,5510,5510,5510,5510,0
|
|
20231024,124900,552213950,5510,5510,5510,5510,0
|
|
20231024,124800,552213950,5510,5510,5510,5510,0
|
|
20231024,124700,552213950,5510,5510,5510,5510,0
|
|
20231024,124600,552213950,5510,5510,5510,5510,227
|
|
20231024,124500,550963180,5510,5510,5510,5510,6
|
|
20231024,124400,550930120,5500,5500,5500,5500,100
|
|
20231024,124300,550380120,5500,5500,5500,5500,0
|
|
20231024,124200,550380120,5500,5500,5500,5500,1
|
|
20231024,124100,550374620,5500,5500,5500,5500,0
|
|
20231024,124000,550374620,5500,5490,5500,5490,387
|
|
20231024,123900,548246590,5490,5470,5490,5470,2
|
|
20231024,123800,548235630,5480,5480,5480,5480,0
|
|
20231024,123700,548235630,5480,5470,5480,5470,6
|
|
20231024,123600,548202790,5470,5470,5470,5470,0
|
|
20231024,123500,548202790,5470,5470,5470,5470,111
|
|
20231024,123400,547595620,5470,5490,5490,5470,12
|
|
20231024,123300,547529880,5490,5480,5490,5480,224
|
|
20231024,123200,546300520,5480,5480,5480,5480,115
|
|
20231024,123100,545670320,5500,5500,5500,5500,1
|
|
20231024,123000,545664820,5500,5490,5500,5490,9
|
|
20231024,122900,545615390,5480,5480,5480,5480,4
|
|
20231024,122800,545593470,5490,5490,5490,5490,0
|
|
20231024,122700,545593470,5490,5490,5490,5490,115
|
|
20231024,122600,544962120,5480,5480,5480,5480,0
|
|
20231024,122500,544962120,5480,5480,5480,5480,5
|
|
20231024,122400,544934720,5480,5490,5490,5480,73
|
|
20231024,122300,544534380,5490,5490,5490,5490,244
|
|
20231024,122200,543194820,5480,5470,5480,5470,585
|
|
20231024,122100,539992590,5450,5420,5450,5420,99
|
|
20231024,122000,539453340,5450,5450,5450,5450,0
|
|
20231024,121900,539453340,5450,5450,5450,5450,200
|
|
20231024,121800,538363340,5470,5470,5470,5470,0
|
|
20231024,121700,538363340,5470,5470,5470,5470,0
|
|
20231024,121600,538363340,5470,5470,5470,5470,0
|
|
20231024,121500,538363340,5470,5470,5470,5470,0
|
|
20231024,121400,538363340,5470,5440,5470,5440,200
|
|
20231024,121300,537271480,5410,5410,5410,5410,370
|
|
20231024,121200,535269780,5450,5450,5450,5450,0
|
|
20231024,121100,535269780,5450,5450,5450,5450,0
|
|
20231024,121000,535269780,5450,5450,5450,5450,0
|
|
20231024,120900,535269780,5450,5450,5450,5450,0
|
|
20231024,120800,535269780,5450,5460,5460,5440,56
|
|
20231024,120700,534964920,5440,5440,5440,5440,51
|
|
20231024,120600,534687480,5420,5420,5420,5420,91
|
|
20231024,120500,534194260,5420,5430,5430,5420,107
|
|
20231024,120400,533614260,5420,5440,5440,5420,240
|
|
20231024,120300,532310870,5450,5450,5450,5450,0
|
|
20231024,120200,532310870,5450,5450,5450,5450,0
|
|
20231024,120100,532310870,5450,5450,5450,5450,10
|
|
20231024,120000,532256370,5470,5470,5470,5470,0
|
|
20231024,115900,532256370,5470,5470,5470,5470,22
|
|
20231024,115800,532136030,5480,5480,5480,5480,0
|
|
20231024,115700,532136030,5480,5480,5480,5480,0
|
|
20231024,115600,532136030,5480,5480,5480,5480,0
|
|
20231024,115500,532136030,5480,5480,5480,5480,0
|
|
20231024,115400,532136030,5480,5470,5490,5440,179
|
|
20231024,115300,531155640,5480,5480,5480,5480,100
|
|
20231024,115200,530607640,5480,5480,5480,5480,0
|
|
20231024,115100,530607640,5480,5480,5480,5480,0
|
|
20231024,115000,530607640,5480,5480,5480,5480,0
|
|
20231024,114900,530607640,5480,5480,5480,5480,3
|
|
20231024,114800,530591200,5480,5480,5480,5480,0
|
|
20231024,114700,530591200,5480,5440,5480,5440,204
|
|
20231024,114600,529481280,5480,5490,5490,5470,16
|
|
20231024,114500,529393640,5480,5480,5480,5480,5
|
|
20231024,114400,529366240,5500,5470,5500,5460,176
|
|
20231024,114300,528402220,5470,5440,5470,5440,292
|
|
20231024,114200,526808400,5390,5440,5440,5360,694
|
|
20231024,114100,523064400,5440,5440,5440,5440,28
|
|
20231024,114000,522912080,5430,5430,5430,5430,63
|
|
20231024,113900,522569990,5430,5450,5450,5410,408
|
|
20231024,113800,520354580,5450,5440,5450,5440,533
|
|
20231024,113700,517450060,5420,5420,5420,5420,400
|
|
20231024,113600,515282060,5420,5410,5420,5410,250
|
|
20231024,113500,513927560,5440,5440,5440,5440,32
|
|
20231024,113400,513753480,5430,5440,5450,5430,846
|
|
20231024,113300,509151260,5450,5450,5450,5450,53
|
|
20231024,113200,508862410,5460,5460,5460,5460,10
|
|
20231024,113100,508807810,5460,5460,5460,5460,5
|
|
20231024,113000,508780510,5470,5480,5480,5470,256
|
|
20231024,112900,507377930,5480,5480,5480,5480,0
|
|
20231024,112800,507377930,5480,5480,5480,5480,5
|
|
20231024,112700,507350530,5500,5500,5500,5500,6
|
|
20231024,112600,507317530,5510,5470,5510,5460,1048
|
|
20231024,112500,501556090,5470,5470,5470,5470,0
|
|
20231024,112400,501556090,5470,5470,5470,5470,1
|
|
20231024,112300,501550620,5450,5450,5450,5450,31
|
|
20231024,112200,501381670,5450,5440,5450,5370,765
|
|
20231024,112100,497227020,5460,5470,5470,5460,59
|
|
20231024,112000,496904330,5460,5450,5460,5440,23
|
|
20231024,111900,496779010,5440,5440,5440,5440,11
|
|
20231024,111800,496719170,5440,5440,5440,5440,22
|
|
20231024,111700,496599490,5430,5410,5430,5410,302
|
|
20231024,111600,494962330,5390,5400,5400,5390,11
|
|
20231024,111500,494903020,5430,5430,5430,5430,0
|
|
20231024,111400,494903020,5430,5430,5430,5430,0
|
|
20231024,111300,494903020,5430,5420,5430,5370,97
|
|
20231024,111200,494378390,5420,5420,5420,5420,17
|
|
20231024,111100,494286250,5420,5390,5420,5390,4001
|
|
20231024,111000,472623470,5330,5340,5340,5330,47
|
|
20231024,110900,472372950,5350,5370,5380,5350,302
|
|
20231024,110800,470748880,5350,5350,5350,5350,3
|
|
20231024,110700,470732830,5330,5330,5330,5330,503
|
|
20231024,110600,468051840,5340,5340,5340,5330,120
|
|
20231024,110500,467412050,5330,5320,5330,5320,320
|
|
20231024,110400,465706650,5330,5330,5330,5330,0
|
|
20231024,110300,465706650,5330,5330,5330,5330,0
|
|
20231024,110200,465706650,5330,5330,5330,5330,931
|
|
20231024,110100,460744420,5330,5330,5330,5330,1
|
|
20231024,110000,460739090,5300,5300,5300,5300,46
|
|
20231024,105900,460495290,5310,5260,5310,5260,1112
|
|
20231024,105800,454600570,5260,5260,5270,5260,33
|
|
20231024,105700,454426980,5260,5260,5260,5260,301
|
|
20231024,105600,452843720,5270,5270,5270,5270,14
|
|
20231024,105500,452769940,5270,5270,5270,5270,65
|
|
20231024,105400,452427390,5280,5300,5300,5280,520
|
|
20231024,105300,449673830,5330,5330,5330,5330,0
|
|
20231024,105200,449673830,5330,5330,5330,5330,0
|
|
20231024,105100,449673830,5330,5290,5330,5290,250
|
|
20231024,105000,448347730,5300,5320,5320,5300,400
|
|
20231024,104900,446226530,5310,5310,5310,5310,0
|
|
20231024,104800,446226530,5310,5310,5310,5310,0
|
|
20231024,104700,446226530,5310,5310,5310,5310,0
|
|
20231024,104600,446226530,5310,5310,5310,5300,86
|
|
20231024,104500,445770030,5310,5310,5310,5310,14
|
|
20231024,104400,445695690,5300,5310,5310,5300,24
|
|
20231024,104300,445568440,5310,5310,5310,5310,37
|
|
20231024,104200,445371970,5310,5320,5320,5310,932
|
|
20231024,104100,440422950,5320,5320,5320,5320,101
|
|
20231024,104000,439885630,5330,5310,5330,5300,188
|
|
20231024,103900,438886580,5330,5280,5330,5260,2571
|
|
20231024,103800,425265290,5250,5250,5250,5250,0
|
|
20231024,103700,425265290,5250,5280,5300,5250,2200
|
|
20231024,103600,413640560,5270,5260,5270,5260,997
|
|
20231024,103500,408394390,5240,5260,5260,5240,2622
|
|
20231024,103400,394650330,5260,5260,5260,5230,1411
|
|
20231024,103300,387262550,5260,5280,5280,5250,1879
|
|
20231024,103200,377376830,5280,5280,5280,5280,0
|
|
20231024,103100,377376830,5280,5280,5280,5270,405
|
|
20231024,103000,375238890,5280,5270,5300,5270,13881
|
|
20231024,102900,301810490,5250,5260,5260,5250,775
|
|
20231024,102800,297741420,5290,5290,5290,5260,530
|
|
20231024,102700,294941730,5290,5300,5300,5270,364
|
|
20231024,102600,293014740,5300,5300,5300,5300,0
|
|
20231024,102500,293014740,5300,5290,5300,5280,833
|
|
20231024,102400,288613460,5300,5280,5300,5270,2633
|
|
20231024,102300,274697890,5300,5300,5300,5280,381
|
|
20231024,102200,272684170,5300,5310,5310,5300,932
|
|
20231024,102100,267742270,5310,5310,5310,5310,200
|
|
20231024,102000,266680270,5310,5320,5320,5310,1633
|
|
20231024,101900,258008610,5300,5310,5310,5300,156
|
|
20231024,101800,257180270,5320,5330,5330,5320,1213
|
|
20231024,101700,250715180,5360,5340,5360,5340,39
|
|
20231024,101600,250506900,5370,5370,5370,5370,8
|
|
20231024,101500,250463940,5330,5360,5380,5310,1055
|
|
20231024,101400,244856010,5410,5410,5410,5410,0
|
|
20231024,101300,244856010,5410,5410,5410,5410,0
|
|
20231024,101200,244856010,5410,5400,5410,5400,250
|
|
20231024,101100,243504490,5410,5380,5410,5360,669
|
|
20231024,101000,239893120,5400,5400,5400,5400,200
|
|
20231024,100900,238813120,5400,5390,5400,5390,210
|
|
20231024,100800,237681120,5400,5330,5400,5320,3697
|
|
20231024,100700,217896090,5320,5340,5340,5320,952
|
|
20231024,100600,212814040,5330,5390,5400,5330,1289
|
|
20231024,100500,205884810,5390,5360,5390,5360,37
|
|
20231024,100400,205685650,5360,5390,5390,5360,305
|
|
20231024,100300,204050740,5420,5410,5420,5410,2139
|
|
20231024,100200,192459410,5420,5400,5420,5400,140
|
|
20231024,100100,191702420,5400,5330,5400,5330,1424
|
|
20231024,100000,184025730,5320,5350,5350,5310,1143
|
|
20231024,095900,177938310,5340,5360,5360,5340,1045
|
|
20231024,095800,172341840,5380,5420,5420,5380,269
|
|
20231024,095700,170894450,5390,5390,5390,5390,201
|
|
20231024,095600,169811060,5390,5380,5390,5380,279
|
|
20231024,095500,168310010,5360,5390,5390,5360,4695
|
|
20231024,095400,143004920,5390,5450,5450,5390,1138
|
|
20231024,095300,136845510,5450,5450,5460,5430,1697
|
|
20231024,095200,127598060,5440,5450,5480,5440,247
|
|
20231024,095100,126252830,5450,5450,5450,5450,0
|
|
20231024,095000,126252830,5450,5450,5450,5450,0
|
|
20231024,094900,126252830,5450,5450,5450,5450,55
|
|
20231024,094800,125953080,5480,5480,5480,5480,6
|
|
20231024,094700,125920200,5490,5490,5490,5490,1
|
|
20231024,094600,125914710,5500,5490,5500,5490,63
|
|
20231024,094500,125568830,5490,5490,5490,5490,238
|
|
20231024,094400,124262210,5490,5480,5490,5480,300
|
|
20231024,094300,122615310,5490,5470,5510,5470,401
|
|
20231024,094200,120413660,5480,5480,5480,5480,0
|
|
20231024,094100,120413660,5480,5480,5480,5480,12
|
|
20231024,094000,120347900,5440,5450,5470,5430,2019
|
|
20231024,093900,109353360,5420,5440,5440,5420,576
|
|
20231024,093800,106224990,5420,5500,5520,5420,1189
|
|
20231024,093700,99749620,5500,5500,5500,5500,8
|
|
20231024,093600,99705620,5490,5490,5510,5470,457
|
|
20231024,093500,97189320,5480,5480,5500,5480,128
|
|
20231024,093400,96487360,5480,5480,5480,5480,423
|
|
20231024,093300,94169320,5480,5460,5480,5460,229
|
|
20231024,093200,92915990,5440,5490,5490,5420,765
|
|
20231024,093100,88740450,5490,5490,5500,5450,318
|
|
20231024,093000,86996040,5500,5540,5550,5500,313
|
|
20231024,092900,85263780,5540,5540,5540,5540,0
|
|
20231024,092800,85263780,5540,5540,5550,5540,14
|
|
20231024,092700,85186200,5540,5530,5540,5530,284
|
|
20231024,092600,83615580,5520,5490,5520,5470,934
|
|
20231024,092500,78472490,5490,5490,5500,5490,196
|
|
20231024,092400,77394590,5500,5500,5520,5490,444
|
|
20231024,092300,74951950,5520,5510,5520,5510,130
|
|
20231024,092200,74235390,5520,5510,5520,5510,64
|
|
20231024,092100,73882710,5510,5510,5510,5510,80
|
|
20231024,092000,73441910,5500,5500,5500,5500,10
|
|
20231024,091900,73386910,5500,5530,5530,5500,5216
|
|
20231024,091800,44549010,5530,5540,5550,5530,297
|
|
20231024,091700,42905180,5540,5540,5540,5540,1
|
|
20231024,091600,42899640,5540,5550,5550,5540,1772
|
|
20231024,091500,33073570,5590,5590,5590,5590,19
|
|
20231024,091400,32967360,5540,5570,5570,5540,203
|
|
20231024,091300,31838330,5590,5600,5600,5570,272
|
|
20231024,091200,30319310,5600,5590,5600,5580,411
|
|
20231024,091100,28019490,5590,5610,5610,5590,816
|
|
20231024,091000,23452940,5610,5620,5620,5610,169
|
|
20231024,090900,22504550,5610,5620,5620,5610,380
|
|
20231024,090800,20372430,5620,5620,5620,5620,14
|
|
20231024,090700,20293750,5630,5660,5660,5630,1117
|
|
20231024,090600,13982200,5680,5680,5680,5680,1
|
|
20231024,090500,13976520,5670,5640,5670,5640,1206
|
|
20231024,090400,7161930,5640,5640,5640,5640,0
|
|
20231024,090300,7161930,5640,5640,5640,5620,506
|
|
20231024,090200,4317990,5650,5650,5650,5650,20
|
|
20231024,090100,4204990,5670,5630,5670,5630,144
|
|
20231024,090000,3393280,5630,5590,5630,5590,607
|