600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185700,3817446070,11750,11750,11750,11750,7386
|
|
20231024,185600,3817446070,11750,11750,11750,11750,0
|
|
20231024,185500,3817446070,11750,11750,11750,11750,0
|
|
20231024,185400,3817446070,11750,11750,11750,11750,0
|
|
20231024,185300,3817446070,11750,11750,11750,11750,0
|
|
20231024,185200,3817446070,11750,11750,11750,11750,0
|
|
20231024,185100,3817446070,11750,11750,11750,11750,0
|
|
20231024,185000,3817446070,11750,11750,11750,11750,0
|
|
20231024,184900,3817446070,11750,11750,11750,11750,0
|
|
20231024,184800,3817446070,11750,11750,11750,11750,0
|
|
20231024,184700,3817446070,11750,11750,11750,11750,0
|
|
20231024,184600,3817446070,11750,11750,11750,11750,0
|
|
20231024,184500,3817446070,11750,11750,11750,11750,0
|
|
20231024,184400,3817446070,11750,11750,11750,11750,0
|
|
20231024,184300,3817446070,11750,11750,11750,11750,0
|
|
20231024,184200,3817446070,11750,11750,11750,11750,0
|
|
20231024,184100,3817446070,11750,11750,11750,11750,0
|
|
20231024,184000,3817446070,11750,11750,11750,11750,0
|
|
20231024,183900,3817446070,11750,11750,11750,11750,0
|
|
20231024,183800,3817446070,11750,11750,11750,11750,0
|
|
20231024,183700,3817446070,11750,11750,11750,11750,0
|
|
20231024,183600,3817446070,11750,11750,11750,11750,0
|
|
20231024,183500,3817446070,11750,11750,11750,11750,0
|
|
20231024,183400,3817446070,11750,11750,11750,11750,0
|
|
20231024,183300,3817446070,11750,11750,11750,11750,0
|
|
20231024,183200,3817446070,11750,11750,11750,11750,0
|
|
20231024,183100,3817446070,11750,11750,11750,11750,0
|
|
20231024,183000,3817446070,11750,11750,11750,11750,0
|
|
20231024,182900,3817446070,11750,11750,11750,11750,0
|
|
20231024,182800,3817446070,11750,11750,11750,11750,0
|
|
20231024,182700,3817446070,11750,11750,11750,11750,7386
|
|
20231024,182600,3817446070,11750,11750,11750,11750,0
|
|
20231024,182500,3817446070,11750,11750,11750,11750,0
|
|
20231024,182400,3817446070,11750,11750,11750,11750,0
|
|
20231024,182300,3817446070,11750,11750,11750,11750,0
|
|
20231024,182200,3817446070,11750,11750,11750,11750,0
|
|
20231024,182100,3817446070,11750,11750,11750,11750,0
|
|
20231024,182000,3817446070,11750,11750,11750,11750,0
|
|
20231024,181900,3817446070,11750,11750,11750,11750,0
|
|
20231024,181800,3817446070,11750,11750,11750,11750,0
|
|
20231024,181700,3817446070,11750,11750,11750,11750,0
|
|
20231024,181600,3817446070,11750,11750,11750,11750,0
|
|
20231024,181500,3817446070,11750,11750,11750,11750,0
|
|
20231024,181400,3817446070,11750,11750,11750,11750,0
|
|
20231024,181300,3817446070,11750,11750,11750,11750,0
|
|
20231024,181200,3817446070,11750,11750,11750,11750,0
|
|
20231024,181100,3817446070,11750,11750,11750,11750,0
|
|
20231024,181000,3817446070,11750,11750,11750,11750,0
|
|
20231024,180900,3817446070,11750,11750,11750,11750,0
|
|
20231024,180800,3817446070,11750,11750,11750,11750,0
|
|
20231024,180700,3817446070,11750,11750,11750,11750,0
|
|
20231024,180600,3817446070,11750,11750,11750,11750,0
|
|
20231024,180500,3817446070,11750,11750,11750,11750,0
|
|
20231024,180400,3817446070,11750,11750,11750,11750,0
|
|
20231024,180300,3817446070,11750,11750,11750,11750,0
|
|
20231024,180200,3817446070,11750,11750,11750,11750,0
|
|
20231024,180100,3817446070,11750,11750,11750,11750,0
|
|
20231024,180000,3817446070,11750,11750,11750,11750,0
|
|
20231024,175900,3817446070,11750,11750,11750,11750,0
|
|
20231024,175800,3817446070,11750,11750,11750,11750,0
|
|
20231024,175700,3817446070,11750,11750,11750,11750,7386
|
|
20231024,175600,3817446070,11750,11750,11750,11750,0
|
|
20231024,175500,3817446070,11750,11750,11750,11750,0
|
|
20231024,175400,3817446070,11750,11750,11750,11750,0
|
|
20231024,175300,3817446070,11750,11750,11750,11750,0
|
|
20231024,175200,3817446070,11750,11750,11750,11750,0
|
|
20231024,175100,3817446070,11750,11750,11750,11750,0
|
|
20231024,175000,3817446070,11750,11750,11750,11750,0
|
|
20231024,174900,3817446070,11750,11750,11750,11750,0
|
|
20231024,174800,3817446070,11750,11750,11750,11750,0
|
|
20231024,174700,3817446070,11750,11750,11750,11750,0
|
|
20231024,174600,3817446070,11750,11750,11750,11750,0
|
|
20231024,174500,3817446070,11750,11750,11750,11750,0
|
|
20231024,174400,3817446070,11750,11750,11750,11750,0
|
|
20231024,174300,3817446070,11750,11750,11750,11750,0
|
|
20231024,174200,3817446070,11750,11750,11750,11750,0
|
|
20231024,174100,3817446070,11750,11750,11750,11750,0
|
|
20231024,174000,3817446070,11750,11750,11750,11750,0
|
|
20231024,173900,3817446070,11750,11750,11750,11750,0
|
|
20231024,173800,3817446070,11750,11750,11750,11750,0
|
|
20231024,173700,3817446070,11750,11750,11750,11750,0
|
|
20231024,173600,3817446070,11750,11750,11750,11750,0
|
|
20231024,173500,3817446070,11750,11750,11750,11750,0
|
|
20231024,173400,3817446070,11750,11750,11750,11750,0
|
|
20231024,173300,3817446070,11750,11750,11750,11750,0
|
|
20231024,173200,3817446070,11750,11750,11750,11750,0
|
|
20231024,173100,3817446070,11750,11750,11750,11750,0
|
|
20231024,173000,3817446070,11750,11750,11750,11750,0
|
|
20231024,172900,3817446070,11750,11750,11750,11750,0
|
|
20231024,172800,3817446070,11750,11750,11750,11750,0
|
|
20231024,172700,3817446070,11750,11750,11750,11750,7386
|
|
20231024,172600,3817446070,11750,11750,11750,11750,0
|
|
20231024,172500,3817446070,11750,11750,11750,11750,0
|
|
20231024,172400,3817446070,11750,11750,11750,11750,0
|
|
20231024,172300,3817446070,11750,11750,11750,11750,0
|
|
20231024,172200,3817446070,11750,11750,11750,11750,0
|
|
20231024,172100,3817446070,11750,11750,11750,11750,0
|
|
20231024,172000,3817446070,11750,11750,11750,11750,0
|
|
20231024,171900,3817446070,11750,11750,11750,11750,0
|
|
20231024,171800,3817446070,11750,11750,11750,11750,0
|
|
20231024,171700,3817446070,11750,11750,11750,11750,0
|
|
20231024,171600,3817446070,11750,11750,11750,11750,0
|
|
20231024,171500,3817446070,11750,11750,11750,11750,0
|
|
20231024,171400,3817446070,11750,11750,11750,11750,0
|
|
20231024,171300,3817446070,11750,11750,11750,11750,0
|
|
20231024,171200,3817446070,11750,11750,11750,11750,0
|
|
20231024,171100,3817446070,11750,11750,11750,11750,0
|
|
20231024,171000,3817446070,11750,11750,11750,11750,0
|
|
20231024,170900,3817446070,11750,11750,11750,11750,0
|
|
20231024,170800,3817446070,11750,11750,11750,11750,0
|
|
20231024,170700,3817446070,11750,11750,11750,11750,0
|
|
20231024,170600,3817446070,11750,11750,11750,11750,0
|
|
20231024,170500,3817446070,11750,11750,11750,11750,0
|
|
20231024,170400,3817446070,11750,11750,11750,11750,0
|
|
20231024,170300,3817446070,11750,11750,11750,11750,0
|
|
20231024,170200,3817446070,11750,11750,11750,11750,0
|
|
20231024,170100,3817446070,11750,11750,11750,11750,0
|
|
20231024,170000,3817446070,11750,11750,11750,11750,0
|
|
20231024,165900,3817446070,11750,11750,11750,11750,0
|
|
20231024,165800,3817446070,11750,11750,11750,11750,0
|
|
20231024,165700,3817446070,11750,11750,11750,11750,7386
|
|
20231024,165600,3817446070,11750,11750,11750,11750,0
|
|
20231024,165500,3817446070,11750,11750,11750,11750,0
|
|
20231024,165400,3817446070,11750,11750,11750,11750,0
|
|
20231024,165300,3817446070,11750,11750,11750,11750,0
|
|
20231024,165200,3817446070,11750,11750,11750,11750,0
|
|
20231024,165100,3817446070,11750,11750,11750,11750,0
|
|
20231024,165000,3817446070,11750,11750,11750,11750,0
|
|
20231024,164900,3817446070,11750,11750,11750,11750,0
|
|
20231024,164800,3817446070,11750,11750,11750,11750,0
|
|
20231024,164700,3817446070,11750,11750,11750,11750,0
|
|
20231024,164600,3817446070,11750,11750,11750,11750,0
|
|
20231024,164500,3817446070,11750,11750,11750,11750,0
|
|
20231024,164400,3817446070,11750,11750,11750,11750,0
|
|
20231024,164300,3817446070,11750,11750,11750,11750,0
|
|
20231024,164200,3817446070,11750,11750,11750,11750,0
|
|
20231024,164100,3817446070,11750,11750,11750,11750,0
|
|
20231024,164000,3817446070,11750,11750,11750,11750,0
|
|
20231024,163900,3817446070,11750,11750,11750,11750,0
|
|
20231024,163800,3817446070,11750,11750,11750,11750,0
|
|
20231024,163700,3817446070,11750,11750,11750,11750,0
|
|
20231024,163600,3817446070,11750,11750,11750,11750,0
|
|
20231024,163500,3817446070,11750,11750,11750,11750,0
|
|
20231024,163400,3817446070,11750,11750,11750,11750,0
|
|
20231024,163300,3817446070,11750,11750,11750,11750,0
|
|
20231024,163200,3817446070,11750,11750,11750,11750,0
|
|
20231024,163100,3817446070,11750,11750,11750,11750,0
|
|
20231024,163000,3817446070,11750,11750,11750,11750,0
|
|
20231024,162900,3817446070,11750,11750,11750,11750,0
|
|
20231024,162800,3817446070,11750,11750,11750,11750,0
|
|
20231024,162700,3817446070,11750,11750,11750,11750,7386
|
|
20231024,162600,3817446070,11750,11750,11750,11750,0
|
|
20231024,162500,3817446070,11750,11750,11750,11750,0
|
|
20231024,162400,3817446070,11750,11750,11750,11750,0
|
|
20231024,162300,3817446070,11750,11750,11750,11750,0
|
|
20231024,162200,3817446070,11750,11750,11750,11750,0
|
|
20231024,162100,3817446070,11750,11750,11750,11750,0
|
|
20231024,162000,3817446070,11750,11750,11750,11750,0
|
|
20231024,161900,3817446070,11750,11750,11750,11750,0
|
|
20231024,161800,3817446070,11750,11750,11750,11750,0
|
|
20231024,161700,3817446070,11750,11750,11750,11750,0
|
|
20231024,161600,3817446070,11750,11750,11750,11750,0
|
|
20231024,161500,3817446070,11750,11750,11750,11750,0
|
|
20231024,161400,3817446070,11750,11750,11750,11750,0
|
|
20231024,161300,3817446070,11750,11750,11750,11750,0
|
|
20231024,161200,3817446070,11750,11750,11750,11750,0
|
|
20231024,161100,3817446070,11750,11750,11750,11750,0
|
|
20231024,161000,3817446070,11750,11750,11750,11750,0
|
|
20231024,160900,3817446070,11750,11750,11750,11750,0
|
|
20231024,160800,3817446070,11750,11750,11750,11750,0
|
|
20231024,160700,3817446070,11750,11750,11750,11750,0
|
|
20231024,160600,3817446070,11750,11750,11750,11750,0
|
|
20231024,160500,3817446070,11750,11750,11750,11750,0
|
|
20231024,160400,3817446070,11750,11750,11750,11750,0
|
|
20231024,160300,3817446070,11750,11750,11750,11750,0
|
|
20231024,160200,3817446070,11750,11750,11750,11750,0
|
|
20231024,160100,3817446070,11750,11750,11750,11750,0
|
|
20231024,160000,3817446070,11750,11750,11750,11750,0
|
|
20231024,155900,3817446070,11750,11750,11750,11750,0
|
|
20231024,155800,3817446070,11750,11750,11750,11750,0
|
|
20231024,155700,3817446070,11750,11750,11750,11750,7386
|
|
20231024,155600,3817446070,11750,11750,11750,11750,0
|
|
20231024,155500,3817446070,11750,11750,11750,11750,0
|
|
20231024,155400,3817446070,11750,11750,11750,11750,0
|
|
20231024,155300,3817446070,11750,11750,11750,11750,0
|
|
20231024,155200,3817446070,11750,11750,11750,11750,0
|
|
20231024,155100,3817446070,11750,11750,11750,11750,0
|
|
20231024,155000,3817446070,11750,11750,11750,11750,0
|
|
20231024,154900,3817446070,11750,11750,11750,11750,0
|
|
20231024,154800,3817446070,11750,11750,11750,11750,0
|
|
20231024,154700,3817446070,11750,11750,11750,11750,0
|
|
20231024,154600,3817446070,11750,11750,11750,11750,0
|
|
20231024,154500,3817446070,11750,11750,11750,11750,0
|
|
20231024,154400,3817446070,11750,11750,11750,11750,0
|
|
20231024,154300,3817446070,11750,11750,11750,11750,0
|
|
20231024,154200,3817446070,11750,11750,11750,11750,0
|
|
20231024,154100,3817446070,11750,11750,11750,11750,0
|
|
20231024,154000,3817446070,11750,11750,11750,11750,0
|
|
20231024,153900,3817446070,11750,11750,11750,11750,0
|
|
20231024,153800,3817446070,11750,11750,11750,11750,0
|
|
20231024,153700,3817446070,11750,11750,11750,11750,0
|
|
20231024,153600,3817446070,11750,11750,11750,11750,0
|
|
20231024,153500,3817446070,11750,11750,11750,11750,0
|
|
20231024,153400,3817446070,11750,11750,11750,11750,0
|
|
20231024,153300,3817446070,11750,11750,11750,11750,0
|
|
20231024,153200,3817446070,11750,11750,11750,11750,0
|
|
20231024,153100,3817446070,11750,11750,11750,11750,0
|
|
20231024,153000,3817446070,11750,11750,11750,11750,7386
|
|
20231024,152900,3730660570,11750,11750,11750,11750,0
|
|
20231024,152800,3730660570,11750,11750,11750,11750,0
|
|
20231024,152700,3730660570,11750,11750,11750,11750,0
|
|
20231024,152600,3730660570,11750,11750,11750,11750,0
|
|
20231024,152500,3730660570,11750,11750,11750,11750,0
|
|
20231024,152400,3730660570,11750,11750,11750,11750,0
|
|
20231024,152300,3730660570,11750,11750,11750,11750,0
|
|
20231024,152200,3730660570,11750,11750,11750,11750,0
|
|
20231024,152100,3730660570,11750,11750,11750,11750,0
|
|
20231024,152000,3730660570,11750,11750,11750,11750,0
|
|
20231024,151900,3730660570,11750,11770,11770,11750,2939
|
|
20231024,151800,3696108550,11770,11760,11770,11760,860
|
|
20231024,151700,3685987400,11760,11760,11770,11750,4654
|
|
20231024,151600,3631259200,11760,11760,11760,11750,642
|
|
20231024,151500,3623710100,11760,11750,11760,11750,372
|
|
20231024,151400,3619335890,11750,11760,11770,11750,2150
|
|
20231024,151300,3594061610,11760,11750,11770,11740,3394
|
|
20231024,151200,3554168790,11740,11750,11750,11730,289
|
|
20231024,151100,3550774030,11730,11720,11760,11720,276
|
|
20231024,151000,3547529160,11720,11750,11760,11720,2684
|
|
20231024,150900,3515994210,11750,11760,11760,11750,724
|
|
20231024,150800,3507486140,11770,11730,11770,11730,2845
|
|
20231024,150700,3474069760,11730,11700,11730,11700,110
|
|
20231024,150600,3472780220,11730,11700,11730,11690,1098
|
|
20231024,150500,3459904650,11720,11710,11720,11680,220
|
|
20231024,150400,3457327500,11710,11700,11720,11680,2550
|
|
20231024,150300,3427498020,11710,11730,11730,11680,840
|
|
20231024,150200,3417654570,11740,11710,11740,11690,569
|
|
20231024,150100,3410984860,11730,11670,11750,11670,3804
|
|
20231024,150000,3366494580,11660,11620,11660,11620,1903
|
|
20231024,145900,3344341300,11620,11620,11630,11620,931
|
|
20231024,145800,3333522590,11620,11620,11630,11610,794
|
|
20231024,145700,3324295060,11620,11630,11640,11620,1302
|
|
20231024,145600,3309151610,11630,11610,11640,11600,1755
|
|
20231024,145500,3288768470,11610,11600,11610,11600,172
|
|
20231024,145400,3286772110,11600,11610,11610,11600,986
|
|
20231024,145300,3275331020,11610,11610,11620,11610,294
|
|
20231024,145200,3271917670,11610,11610,11610,11600,332
|
|
20231024,145100,3268063160,11610,11610,11620,11610,211
|
|
20231024,145000,3265611500,11610,11600,11630,11600,118
|
|
20231024,144900,3264240380,11630,11600,11640,11600,1341
|
|
20231024,144800,3248654710,11610,11580,11610,11580,1413
|
|
20231024,144700,3232275630,11580,11570,11590,11560,1653
|
|
20231024,144600,3213139670,11570,11590,11590,11550,1867
|
|
20231024,144500,3191534230,11580,11590,11600,11580,86
|
|
20231024,144400,3190537070,11590,11590,11590,11590,1547
|
|
20231024,144300,3172607340,11590,11590,11610,11590,213
|
|
20231024,144200,3170136570,11600,11600,11600,11600,34
|
|
20231024,144100,3169742170,11600,11600,11610,11590,261
|
|
20231024,144000,3166714510,11600,11600,11620,11600,123
|
|
20231024,143900,3165286530,11600,11610,11620,11600,477
|
|
20231024,143800,3159748030,11600,11590,11610,11590,517
|
|
20231024,143700,3153747860,11590,11600,11600,11590,74
|
|
20231024,143600,3152889470,11600,11630,11630,11600,1858
|
|
20231024,143500,3131311300,11630,11630,11640,11620,295
|
|
20231024,143400,3127880440,11630,11650,11650,11620,157
|
|
20231024,143300,3126054350,11670,11630,11680,11630,2705
|
|
20231024,143200,3094514110,11620,11620,11630,11620,58
|
|
20231024,143100,3093839900,11630,11620,11630,11610,197
|
|
20231024,143000,3091549740,11630,11600,11630,11600,338
|
|
20231024,142900,3087624520,11610,11590,11610,11590,967
|
|
20231024,142800,3076410500,11590,11580,11590,11580,65
|
|
20231024,142700,3075657200,11580,11590,11590,11580,510
|
|
20231024,142600,3069751320,11590,11580,11590,11580,945
|
|
20231024,142500,3058807710,11580,11580,11580,11580,27
|
|
20231024,142400,3058495050,11580,11580,11580,11570,131
|
|
20231024,142300,3056978080,11580,11580,11580,11580,6
|
|
20231024,142200,3056908600,11580,11570,11580,11570,981
|
|
20231024,142100,3045552250,11580,11600,11600,11560,341
|
|
20231024,142000,3041603980,11620,11590,11640,11590,5438
|
|
20231024,141900,2978461670,11590,11570,11590,11570,303
|
|
20231024,141800,2974950930,11570,11590,11590,11570,212
|
|
20231024,141700,2972496540,11580,11560,11590,11560,535
|
|
20231024,141600,2966303910,11560,11600,11600,11560,244
|
|
20231024,141500,2963480450,11600,11610,11610,11570,2556
|
|
20231024,141400,2933902370,11610,11570,11610,11560,658
|
|
20231024,141300,2926283390,11570,11600,11600,11560,512
|
|
20231024,141200,2920347880,11610,11600,11610,11600,840
|
|
20231024,141100,2910603450,11590,11560,11590,11550,623
|
|
20231024,141000,2903385920,11560,11560,11570,11560,159
|
|
20231024,140900,2901547470,11570,11570,11580,11560,540
|
|
20231024,140800,2895295990,11560,11560,11560,11560,13
|
|
20231024,140700,2895145710,11540,11530,11540,11530,60
|
|
20231024,140600,2894453340,11540,11570,11570,11540,1892
|
|
20231024,140500,2872589160,11570,11570,11570,11570,26
|
|
20231024,140400,2872288340,11560,11570,11570,11560,73
|
|
20231024,140300,2871444230,11570,11550,11570,11550,507
|
|
20231024,140200,2865583500,11550,11540,11550,11530,258
|
|
20231024,140100,2862606390,11540,11500,11540,11500,536
|
|
20231024,140000,2856424880,11520,11530,11530,11480,751
|
|
20231024,135900,2847791740,11530,11520,11530,11520,174
|
|
20231024,135800,2845787130,11520,11520,11540,11510,642
|
|
20231024,135700,2838395230,11510,11510,11510,11510,0
|
|
20231024,135600,2838395230,11510,11570,11570,11510,1733
|
|
20231024,135500,2818369870,11570,11560,11580,11560,315
|
|
20231024,135400,2814725170,11560,11550,11560,11540,528
|
|
20231024,135300,2808625350,11560,11550,11560,11520,226
|
|
20231024,135200,2806016970,11550,11550,11550,11550,14
|
|
20231024,135100,2805855270,11520,11570,11570,11520,490
|
|
20231024,135000,2800198370,11570,11530,11580,11530,2417
|
|
20231024,134900,2772282600,11530,11530,11530,11530,92
|
|
20231024,134800,2771221840,11530,11510,11550,11500,2453
|
|
20231024,134700,2742947320,11510,11510,11510,11510,70
|
|
20231024,134600,2742141620,11510,11510,11510,11500,18
|
|
20231024,134500,2741934460,11510,11500,11520,11500,509
|
|
20231024,134400,2736071920,11490,11500,11510,11490,195
|
|
20231024,134300,2733830360,11500,11510,11510,11500,872
|
|
20231024,134200,2723795500,11510,11520,11530,11510,84
|
|
20231024,134100,2722828560,11520,11530,11530,11520,11
|
|
20231024,134000,2722701810,11530,11500,11530,11500,208
|
|
20231024,133900,2720309720,11520,11530,11530,11520,89
|
|
20231024,133800,2719283660,11540,11540,11550,11530,278
|
|
20231024,133700,2716075610,11530,11500,11540,11500,576
|
|
20231024,133600,2709434410,11500,11510,11520,11490,902
|
|
20231024,133500,2699059070,11520,11500,11520,11500,1021
|
|
20231024,133400,2687302400,11500,11500,11500,11500,0
|
|
20231024,133300,2687302400,11500,11490,11500,11490,81
|
|
20231024,133200,2686371700,11490,11510,11510,11490,45
|
|
20231024,133100,2685854100,11500,11470,11500,11470,702
|
|
20231024,133000,2677792220,11470,11520,11520,11470,1230
|
|
20231024,132900,2663649090,11520,11510,11520,11510,60
|
|
20231024,132800,2662958420,11510,11500,11510,11490,483
|
|
20231024,132700,2657401250,11460,11470,11500,11460,2016
|
|
20231024,132600,2634237140,11470,11490,11490,11470,201
|
|
20231024,132500,2631929810,11490,11480,11490,11480,93
|
|
20231024,132400,2630862020,11480,11500,11500,11470,303
|
|
20231024,132300,2627385990,11490,11470,11490,11470,404
|
|
20231024,132200,2622748870,11480,11480,11490,11460,956
|
|
20231024,132100,2611787510,11490,11470,11490,11470,380
|
|
20231024,132000,2607428430,11470,11460,11470,11460,212
|
|
20231024,131900,2604998840,11450,11450,11470,11400,359
|
|
20231024,131800,2600890690,11470,11490,11500,11460,959
|
|
20231024,131700,2589879010,11490,11440,11490,11440,1093
|
|
20231024,131600,2577359300,11440,11420,11440,11420,538
|
|
20231024,131500,2571211080,11420,11430,11430,11420,107
|
|
20231024,131400,2569988770,11420,11420,11430,11420,16
|
|
20231024,131300,2569805950,11430,11440,11440,11430,351
|
|
20231024,131200,2565790610,11440,11420,11440,11420,370
|
|
20231024,131100,2561564010,11420,11440,11440,11420,115
|
|
20231024,131000,2560249540,11420,11410,11420,11410,95
|
|
20231024,130900,2559165040,11390,11360,11390,11360,189
|
|
20231024,130800,2557013790,11410,11400,11410,11360,1220
|
|
20231024,130700,2543123900,11400,11400,11410,11400,9
|
|
20231024,130600,2543021240,11400,11400,11400,11400,6
|
|
20231024,130500,2542952840,11410,11410,11410,11410,68
|
|
20231024,130400,2542176960,11420,11410,11420,11400,103
|
|
20231024,130300,2541002550,11440,11440,11440,11440,2
|
|
20231024,130200,2540979670,11440,11400,11440,11400,325
|
|
20231024,130100,2537272910,11410,11440,11440,11400,394
|
|
20231024,130000,2532774880,11450,11430,11450,11420,710
|
|
20231024,125900,2524659620,11430,11420,11440,11420,37
|
|
20231024,125800,2524236940,11430,11420,11430,11420,586
|
|
20231024,125700,2517540640,11430,11430,11430,11420,163
|
|
20231024,125600,2515678880,11440,11420,11450,11420,12
|
|
20231024,125500,2515541710,11420,11450,11450,11420,71
|
|
20231024,125400,2514730860,11450,11450,11450,11450,10
|
|
20231024,125300,2514616360,11480,11390,11480,11380,651
|
|
20231024,125200,2507189210,11390,11460,11460,11390,232
|
|
20231024,125100,2504543660,11460,11440,11460,11410,979
|
|
20231024,125000,2493365730,11430,11440,11440,11430,12
|
|
20231024,124900,2493228510,11440,11430,11440,11430,88
|
|
20231024,124800,2492222600,11460,11450,11460,11440,78
|
|
20231024,124700,2491329680,11480,11430,11500,11430,2149
|
|
20231024,124600,2466681210,11440,11430,11440,11430,15
|
|
20231024,124500,2466509670,11450,11440,11450,11440,24
|
|
20231024,124400,2466235020,11450,11420,11450,11420,243
|
|
20231024,124300,2463454970,11440,11430,11440,11430,134
|
|
20231024,124200,2461923330,11430,11420,11440,11400,201
|
|
20231024,124100,2459625310,11400,11410,11410,11400,62
|
|
20231024,124000,2458917970,11410,11400,11410,11400,60
|
|
20231024,123900,2458233930,11410,11400,11410,11400,28
|
|
20231024,123800,2457914670,11410,11400,11410,11400,15
|
|
20231024,123700,2457743600,11410,11410,11420,11410,41
|
|
20231024,123600,2457275740,11420,11410,11420,11410,19
|
|
20231024,123500,2457058810,11440,11400,11440,11400,5
|
|
20231024,123400,2457001770,11400,11430,11430,11400,281
|
|
20231024,123300,2453793740,11420,11420,11420,11420,2
|
|
20231024,123200,2453770900,11440,11440,11440,11440,6
|
|
20231024,123100,2453702260,11440,11440,11440,11440,38
|
|
20231024,123000,2453267540,11440,11400,11440,11400,143
|
|
20231024,122900,2451637260,11400,11390,11400,11360,41
|
|
20231024,122800,2451170390,11360,11400,11400,11360,775
|
|
20231024,122700,2442357620,11400,11400,11400,11400,63
|
|
20231024,122600,2441639420,11410,11440,11440,11400,226
|
|
20231024,122500,2439059540,11440,11420,11440,11410,803
|
|
20231024,122400,2429883900,11420,11420,11420,11420,62
|
|
20231024,122300,2429175860,11430,11430,11430,11430,42
|
|
20231024,122200,2428695800,11420,11420,11420,11420,21
|
|
20231024,122100,2428455980,11400,11400,11410,11400,519
|
|
20231024,122000,2422538380,11400,11390,11400,11390,133
|
|
20231024,121900,2421022770,11400,11390,11400,11390,14
|
|
20231024,121800,2420863230,11390,11370,11390,11360,97
|
|
20231024,121700,2419761220,11370,11360,11370,11360,238
|
|
20231024,121600,2417056150,11370,11370,11370,11370,63
|
|
20231024,121500,2416339840,11370,11370,11370,11370,96
|
|
20231024,121400,2415248320,11370,11370,11420,11370,364
|
|
20231024,121300,2411109390,11420,11380,11420,11370,599
|
|
20231024,121200,2404298450,11380,11380,11390,11380,221
|
|
20231024,121100,2401783410,11360,11370,11370,11360,509
|
|
20231024,121000,2395998860,11380,11370,11380,11370,191
|
|
20231024,120900,2393826830,11380,11400,11410,11380,126
|
|
20231024,120800,2392390870,11420,11410,11420,11370,157
|
|
20231024,120700,2390604060,11420,11430,11430,11410,19
|
|
20231024,120600,2390387030,11430,11440,11440,11430,138
|
|
20231024,120500,2388809680,11430,11410,11450,11390,1211
|
|
20231024,120400,2374989400,11450,11420,11450,11310,2719
|
|
20231024,120300,2343986970,11410,11440,11460,11410,1248
|
|
20231024,120200,2329727120,11460,11440,11470,11440,143
|
|
20231024,120100,2328090540,11480,11460,11480,11440,74
|
|
20231024,120000,2327243100,11480,11440,11480,11440,204
|
|
20231024,115900,2324906280,11490,11430,11490,11430,85
|
|
20231024,115800,2323932760,11430,11440,11480,11430,136
|
|
20231024,115700,2322376880,11450,11480,11490,11450,26
|
|
20231024,115600,2322079010,11490,11490,11490,11450,42
|
|
20231024,115500,2321596740,11490,11440,11490,11430,256
|
|
20231024,115400,2318662200,11450,11450,11450,11440,36
|
|
20231024,115300,2318250120,11470,11430,11470,11430,78
|
|
20231024,115200,2317357590,11440,11430,11440,11430,235
|
|
20231024,115100,2314671470,11440,11440,11440,11440,7
|
|
20231024,115000,2314591390,11440,11420,11440,11420,53
|
|
20231024,114900,2313985390,11460,11460,11460,11410,52
|
|
20231024,114800,2313391950,11390,11450,11470,11390,1006
|
|
20231024,114700,2301917640,11470,11440,11470,11440,30
|
|
20231024,114600,2301574080,11440,11430,11440,11430,27
|
|
20231024,114500,2301265370,11430,11440,11450,11430,461
|
|
20231024,114400,2295990240,11440,11430,11440,11430,13
|
|
20231024,114300,2295841610,11440,11450,11450,11440,82
|
|
20231024,114200,2294902920,11450,11470,11470,11450,6
|
|
20231024,114100,2294834200,11450,11430,11450,11430,167
|
|
20231024,114000,2292923850,11430,11450,11450,11430,92
|
|
20231024,113900,2291872140,11450,11460,11460,11440,609
|
|
20231024,113800,2284904380,11460,11480,11480,11440,1729
|
|
20231024,113700,2265087840,11460,11450,11480,11450,76
|
|
20231024,113600,2264216120,11450,11460,11480,11450,252
|
|
20231024,113500,2261324540,11470,11460,11470,11460,25
|
|
20231024,113400,2261037970,11470,11450,11470,11450,52
|
|
20231024,113300,2260441890,11450,11470,11470,11450,207
|
|
20231024,113200,2258069230,11470,11450,11470,11440,294
|
|
20231024,113100,2254698140,11440,11450,11450,11440,109
|
|
20231024,113000,2253450660,11460,11440,11470,11440,525
|
|
20231024,112900,2247433490,11450,11400,11450,11400,596
|
|
20231024,112800,2240628790,11410,11410,11410,11400,69
|
|
20231024,112700,2239841630,11400,11390,11410,11390,322
|
|
20231024,112600,2236171000,11400,11390,11400,11390,25
|
|
20231024,112500,2235886190,11390,11400,11400,11390,31
|
|
20231024,112400,2235533040,11390,11390,11390,11390,496
|
|
20231024,112300,2229883600,11390,11410,11410,11390,162
|
|
20231024,112200,2228036860,11430,11450,11450,11380,615
|
|
20231024,112100,2221018840,11450,11410,11450,11410,628
|
|
20231024,112000,2213836440,11410,11420,11420,11410,709
|
|
20231024,111900,2205745510,11410,11420,11440,11390,982
|
|
20231024,111800,2194537200,11440,11410,11450,11410,9194
|
|
20231024,111700,2089526770,11400,11400,11410,11400,159
|
|
20231024,111600,2087714110,11390,11390,11390,11390,281
|
|
20231024,111500,2084513520,11380,11380,11390,11380,105
|
|
20231024,111400,2083318480,11380,11390,11390,11380,529
|
|
20231024,111300,2077294760,11400,11430,11440,11390,1732
|
|
20231024,111200,2057518650,11440,11440,11440,11430,411
|
|
20231024,111100,2052817820,11430,11350,11430,11350,3094
|
|
20231024,111000,2017564630,11350,11340,11350,11340,168
|
|
20231024,110900,2015659440,11350,11360,11360,11350,122
|
|
20231024,110800,2014274490,11360,11350,11360,11330,2662
|
|
20231024,110700,1984079180,11340,11340,11340,11340,67
|
|
20231024,110600,1983319400,11350,11340,11350,11340,76
|
|
20231024,110500,1982457110,11350,11360,11360,11310,219
|
|
20231024,110400,1979976300,11320,11300,11320,11290,608
|
|
20231024,110300,1973104810,11300,11330,11330,11300,386
|
|
20231024,110200,1968734850,11330,11340,11340,11330,161
|
|
20231024,110100,1966910670,11370,11370,11370,11370,97
|
|
20231024,110000,1965807780,11370,11370,11370,11310,72
|
|
20231024,105900,1964993040,11380,11380,11380,11380,0
|
|
20231024,105800,1964993040,11380,11280,11380,11280,1991
|
|
20231024,105700,1942441570,11290,11240,11290,11240,778
|
|
20231024,105600,1933661830,11230,11250,11250,11230,124
|
|
20231024,105500,1932267610,11280,11260,11280,11220,881
|
|
20231024,105400,1922369690,11270,11230,11270,11230,214
|
|
20231024,105300,1919960110,11230,11280,11300,11230,2214
|
|
20231024,105200,1895019230,11280,11290,11290,11260,97
|
|
20231024,105100,1893925040,11290,11330,11330,11290,269
|
|
20231024,105000,1890886370,11340,11370,11380,11340,365
|
|
20231024,104900,1886738470,11370,11350,11380,11350,769
|
|
20231024,104800,1877995420,11350,11310,11350,11310,266
|
|
20231024,104700,1874983080,11310,11330,11360,11300,1588
|
|
20231024,104600,1856989250,11330,11310,11350,11310,1669
|
|
20231024,104500,1838084260,11310,11330,11330,11300,1052
|
|
20231024,104400,1826190980,11330,11300,11330,11300,470
|
|
20231024,104300,1820879620,11290,11300,11310,11290,1245
|
|
20231024,104200,1806811110,11300,11290,11300,11290,112
|
|
20231024,104100,1805545520,11290,11290,11290,11290,253
|
|
20231024,104000,1802689150,11350,11270,11350,11230,799
|
|
20231024,103900,1793667080,11270,11230,11270,11230,512
|
|
20231024,103800,1787908960,11230,11220,11230,11210,326
|
|
20231024,103700,1784251290,11220,11230,11230,11200,1318
|
|
20231024,103600,1769474480,11230,11270,11290,11230,798
|
|
20231024,103500,1760506830,11270,11240,11270,11230,690
|
|
20231024,103400,1752737210,11240,11240,11250,11230,902
|
|
20231024,103300,1742596720,11240,11270,11270,11240,312
|
|
20231024,103200,1739086030,11270,11290,11290,11270,227
|
|
20231024,103100,1736525830,11280,11280,11290,11280,245
|
|
20231024,103000,1733762140,11280,11260,11290,11260,190
|
|
20231024,102900,1731620260,11250,11250,11270,11250,594
|
|
20231024,102800,1724937720,11280,11230,11280,11220,740
|
|
20231024,102700,1716600510,11230,11220,11230,11160,1625
|
|
20231024,102600,1698406000,11220,11230,11230,11210,442
|
|
20231024,102500,1693444300,11230,11290,11290,11230,344
|
|
20231024,102400,1689568580,11280,11230,11280,11230,761
|
|
20231024,102300,1681000420,11210,11210,11220,11210,767
|
|
20231024,102200,1672402340,11210,11280,11280,11200,10158
|
|
20231024,102100,1558243770,11280,11310,11310,11270,2506
|
|
20231024,102000,1529958310,11320,11350,11360,11320,787
|
|
20231024,101900,1521039510,11360,11340,11360,11340,94
|
|
20231024,101800,1519972640,11340,11340,11350,11340,753
|
|
20231024,101700,1511431540,11340,11330,11340,11330,83
|
|
20231024,101600,1510490790,11340,11340,11340,11340,72
|
|
20231024,101500,1509674310,11350,11340,11360,11340,34
|
|
20231024,101400,1509288440,11370,11360,11370,11320,743
|
|
20231024,101300,1500869670,11340,11340,11350,11340,1264
|
|
20231024,101200,1486535900,11350,11350,11350,11340,229
|
|
20231024,101100,1483937040,11350,11350,11350,11340,163
|
|
20231024,101000,1482087330,11360,11350,11370,11350,350
|
|
20231024,100900,1478111740,11330,11330,11340,11330,114
|
|
20231024,100800,1476820110,11330,11320,11330,11320,412
|
|
20231024,100700,1472154360,11330,11380,11380,11330,263
|
|
20231024,100600,1469169590,11370,11340,11370,11330,1820
|
|
20231024,100500,1448513740,11340,11340,11340,11340,225
|
|
20231024,100400,1445962240,11330,11320,11340,11320,651
|
|
20231024,100300,1438581220,11330,11290,11330,11290,1866
|
|
20231024,100200,1417465120,11310,11300,11310,11290,657
|
|
20231024,100100,1410039990,11290,11320,11320,11280,1359
|
|
20231024,100000,1394704080,11320,11320,11320,11280,129
|
|
20231024,095900,1393247450,11340,11350,11350,11280,1312
|
|
20231024,095800,1378425980,11350,11310,11360,11300,489
|
|
20231024,095700,1372897560,11310,11330,11330,11300,1110
|
|
20231024,095600,1360350550,11360,11330,11370,11330,1463
|
|
20231024,095500,1343772610,11330,11310,11340,11310,816
|
|
20231024,095400,1334535290,11320,11350,11350,11290,6880
|
|
20231024,095300,1256674060,11350,11370,11380,11350,891
|
|
20231024,095200,1246547350,11400,11410,11410,11400,228
|
|
20231024,095100,1243946010,11420,11400,11420,11400,109
|
|
20231024,095000,1242702110,11420,11420,11420,11420,34
|
|
20231024,094900,1242313830,11420,11360,11430,11350,251
|
|
20231024,094800,1239462220,11360,11420,11420,11350,6438
|
|
20231024,094700,1166150850,11430,11430,11440,11400,2357
|
|
20231024,094600,1139260960,11440,11430,11440,11430,164
|
|
20231024,094500,1137385950,11430,11470,11470,11430,144
|
|
20231024,094400,1135737190,11460,11410,11470,11400,406
|
|
20231024,094300,1131100070,11470,11420,11480,11400,309
|
|
20231024,094200,1127565940,11410,11390,11420,11390,1746
|
|
20231024,094100,1107656700,11390,11380,11410,11360,747
|
|
20231024,094000,1099157920,11380,11420,11420,11380,2773
|
|
20231024,093900,1067564600,11420,11440,11440,11410,1291
|
|
20231024,093800,1052817420,11440,11490,11490,11440,2161
|
|
20231024,093700,1028045430,11490,11520,11520,11480,402
|
|
20231024,093600,1023428940,11480,11520,11520,11470,492
|
|
20231024,093500,1017784580,11520,11490,11520,11460,798
|
|
20231024,093400,1008618970,11450,11490,11500,11450,638
|
|
20231024,093300,1001309330,11500,11540,11540,11490,598
|
|
20231024,093200,994428020,11510,11500,11510,11490,1728
|
|
20231024,093100,974543960,11510,11480,11690,11430,1803
|
|
20231024,093000,953590500,11470,11390,11470,11390,1980
|
|
20231024,092900,930962490,11430,11460,11460,11390,4583
|
|
20231024,092800,878560630,11460,11450,11480,11450,1640
|
|
20231024,092700,859755210,11490,11500,11500,11450,1961
|
|
20231024,092600,837277170,11500,11530,11550,11500,1244
|
|
20231024,092500,822939810,11530,11510,11590,11510,982
|
|
20231024,092400,811572900,11590,11540,11600,11480,1505
|
|
20231024,092300,794208670,11560,11560,11560,11350,7192
|
|
20231024,092200,711732980,11560,11560,11560,11540,181
|
|
20231024,092100,709642170,11550,11540,11550,11490,11791
|
|
20231024,092000,573926320,11520,11580,11580,11520,3872
|
|
20231024,091900,529196460,11580,11580,11580,11570,242
|
|
20231024,091800,526394760,11580,11610,11650,11560,2755
|
|
20231024,091700,494454310,11610,11750,11750,11610,2976
|
|
20231024,091600,459641520,11760,11730,11780,11730,632
|
|
20231024,091500,452209250,11700,11670,11700,11650,1142
|
|
20231024,091400,438871380,11680,11740,11740,11680,1164
|
|
20231024,091300,425238530,11730,11760,11760,11730,1465
|
|
20231024,091200,408026010,11750,11780,11780,11750,1387
|
|
20231024,091100,391705040,11790,11780,11790,11780,1029
|
|
20231024,091000,379580980,11770,11750,11790,11740,1425
|
|
20231024,090900,362833580,11750,11770,11800,11750,1136
|
|
20231024,090800,349467990,11780,11870,11870,11780,2516
|
|
20231024,090700,319717490,11870,11790,11880,11790,5850
|
|
20231024,090600,250413470,11790,11780,11790,11760,1107
|
|
20231024,090500,237377200,11760,11700,11770,11700,1660
|
|
20231024,090400,217927450,11710,11730,11740,11710,1228
|
|
20231024,090300,203521850,11730,11560,11730,11520,2126
|
|
20231024,090200,178858420,11600,11560,11640,11510,4955
|
|
20231024,090100,121680460,11560,11660,11680,11540,3747
|
|
20231024,090000,78190060,11660,11750,11810,11620,6566
|