610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190700,10341512250,11930,11930,11930,11930,46824
|
|
20231024,190600,10341512250,11930,11930,11930,11930,0
|
|
20231024,190500,10341512250,11930,11930,11930,11930,0
|
|
20231024,190400,10341512250,11930,11930,11930,11930,0
|
|
20231024,190300,10341512250,11930,11930,11930,11930,0
|
|
20231024,190200,10341512250,11930,11930,11930,11930,0
|
|
20231024,190100,10341512250,11930,11930,11930,11930,0
|
|
20231024,190000,10341512250,11930,11930,11930,11930,0
|
|
20231024,185900,10341512250,11930,11930,11930,11930,0
|
|
20231024,185800,10341512250,11930,11930,11930,11930,0
|
|
20231024,185700,10341512250,11930,11930,11930,11930,0
|
|
20231024,185600,10341512250,11930,11930,11930,11930,0
|
|
20231024,185500,10341512250,11930,11930,11930,11930,0
|
|
20231024,185400,10341512250,11930,11930,11930,11930,0
|
|
20231024,185300,10341512250,11930,11930,11930,11930,0
|
|
20231024,185200,10341512250,11930,11930,11930,11930,0
|
|
20231024,185100,10341512250,11930,11930,11930,11930,0
|
|
20231024,185000,10341512250,11930,11930,11930,11930,0
|
|
20231024,184900,10341512250,11930,11930,11930,11930,0
|
|
20231024,184800,10341512250,11930,11930,11930,11930,0
|
|
20231024,184700,10341512250,11930,11930,11930,11930,0
|
|
20231024,184600,10341512250,11930,11930,11930,11930,0
|
|
20231024,184500,10341512250,11930,11930,11930,11930,0
|
|
20231024,184400,10341512250,11930,11930,11930,11930,0
|
|
20231024,184300,10341512250,11930,11930,11930,11930,0
|
|
20231024,184200,10341512250,11930,11930,11930,11930,0
|
|
20231024,184100,10341512250,11930,11930,11930,11930,0
|
|
20231024,184000,10341512250,11930,11930,11930,11930,0
|
|
20231024,183900,10341512250,11930,11930,11930,11930,0
|
|
20231024,183800,10341512250,11930,11930,11930,11930,0
|
|
20231024,183700,10341512250,11930,11930,11930,11930,46824
|
|
20231024,183600,10341512250,11930,11930,11930,11930,0
|
|
20231024,183500,10341512250,11930,11930,11930,11930,0
|
|
20231024,183400,10341512250,11930,11930,11930,11930,0
|
|
20231024,183300,10341512250,11930,11930,11930,11930,0
|
|
20231024,183200,10341512250,11930,11930,11930,11930,0
|
|
20231024,183100,10341512250,11930,11930,11930,11930,0
|
|
20231024,183000,10341512250,11930,11930,11930,11930,0
|
|
20231024,182900,10341512250,11930,11930,11930,11930,0
|
|
20231024,182800,10341512250,11930,11930,11930,11930,0
|
|
20231024,182700,10341512250,11930,11930,11930,11930,0
|
|
20231024,182600,10341512250,11930,11930,11930,11930,0
|
|
20231024,182500,10341512250,11930,11930,11930,11930,0
|
|
20231024,182400,10341512250,11930,11930,11930,11930,0
|
|
20231024,182300,10341512250,11930,11930,11930,11930,0
|
|
20231024,182200,10341512250,11930,11930,11930,11930,0
|
|
20231024,182100,10341512250,11930,11930,11930,11930,0
|
|
20231024,182000,10341512250,11930,11930,11930,11930,0
|
|
20231024,181900,10341512250,11930,11930,11930,11930,0
|
|
20231024,181800,10341512250,11930,11930,11930,11930,0
|
|
20231024,181700,10341512250,11930,11930,11930,11930,0
|
|
20231024,181600,10341512250,11930,11930,11930,11930,0
|
|
20231024,181500,10341512250,11930,11930,11930,11930,0
|
|
20231024,181400,10341512250,11930,11930,11930,11930,0
|
|
20231024,181300,10341512250,11930,11930,11930,11930,0
|
|
20231024,181200,10341512250,11930,11930,11930,11930,0
|
|
20231024,181100,10341512250,11930,11930,11930,11930,0
|
|
20231024,181000,10341512250,11930,11930,11930,11930,0
|
|
20231024,180900,10341512250,11930,11930,11930,11930,0
|
|
20231024,180800,10341512250,11930,11930,11930,11930,0
|
|
20231024,180700,10341512250,11930,11930,11930,11930,46824
|
|
20231024,180600,10341512250,11930,11930,11930,11930,0
|
|
20231024,180500,10341512250,11930,11930,11930,11930,0
|
|
20231024,180400,10341512250,11930,11930,11930,11930,0
|
|
20231024,180300,10341512250,11930,11930,11930,11930,0
|
|
20231024,180200,10341512250,11930,11930,11930,11930,0
|
|
20231024,180100,10341512250,11930,11930,11930,11930,0
|
|
20231024,180000,10341512250,11930,11930,11930,11930,0
|
|
20231024,175900,10341512250,11930,11930,11930,11930,0
|
|
20231024,175800,10341512250,11930,11930,11930,11930,0
|
|
20231024,175700,10341512250,11930,11930,11930,11930,0
|
|
20231024,175600,10341512250,11930,11930,11930,11930,0
|
|
20231024,175500,10341512250,11930,11930,11930,11930,0
|
|
20231024,175400,10341512250,11930,11930,11930,11930,0
|
|
20231024,175300,10341512250,11930,11930,11930,11930,0
|
|
20231024,175200,10341512250,11930,11930,11930,11930,0
|
|
20231024,175100,10341512250,11930,11930,11930,11930,0
|
|
20231024,175000,10341512250,11930,11930,11930,11930,0
|
|
20231024,174900,10341512250,11930,11930,11930,11930,0
|
|
20231024,174800,10341512250,11930,11930,11930,11930,0
|
|
20231024,174700,10341512250,11930,11930,11930,11930,0
|
|
20231024,174600,10341512250,11930,11930,11930,11930,0
|
|
20231024,174500,10341512250,11930,11930,11930,11930,0
|
|
20231024,174400,10341512250,11930,11930,11930,11930,0
|
|
20231024,174300,10341512250,11930,11930,11930,11930,0
|
|
20231024,174200,10341512250,11930,11930,11930,11930,0
|
|
20231024,174100,10341512250,11930,11930,11930,11930,0
|
|
20231024,174000,10341512250,11930,11930,11930,11930,0
|
|
20231024,173900,10341512250,11930,11930,11930,11930,0
|
|
20231024,173800,10341512250,11930,11930,11930,11930,0
|
|
20231024,173700,10341512250,11930,11930,11930,11930,46824
|
|
20231024,173600,10341512250,11930,11930,11930,11930,0
|
|
20231024,173500,10341512250,11930,11930,11930,11930,0
|
|
20231024,173400,10341512250,11930,11930,11930,11930,0
|
|
20231024,173300,10341512250,11930,11930,11930,11930,0
|
|
20231024,173200,10341512250,11930,11930,11930,11930,0
|
|
20231024,173100,10341512250,11930,11930,11930,11930,0
|
|
20231024,173000,10341512250,11930,11930,11930,11930,0
|
|
20231024,172900,10341512250,11930,11930,11930,11930,0
|
|
20231024,172800,10341512250,11930,11930,11930,11930,0
|
|
20231024,172700,10341512250,11930,11930,11930,11930,0
|
|
20231024,172600,10341512250,11930,11930,11930,11930,0
|
|
20231024,172500,10341512250,11930,11930,11930,11930,0
|
|
20231024,172400,10341512250,11930,11930,11930,11930,0
|
|
20231024,172300,10341512250,11930,11930,11930,11930,0
|
|
20231024,172200,10341512250,11930,11930,11930,11930,0
|
|
20231024,172100,10341512250,11930,11930,11930,11930,0
|
|
20231024,172000,10341512250,11930,11930,11930,11930,0
|
|
20231024,171900,10341512250,11930,11930,11930,11930,0
|
|
20231024,171800,10341512250,11930,11930,11930,11930,0
|
|
20231024,171700,10341512250,11930,11930,11930,11930,0
|
|
20231024,171600,10341512250,11930,11930,11930,11930,0
|
|
20231024,171500,10341512250,11930,11930,11930,11930,0
|
|
20231024,171400,10341512250,11930,11930,11930,11930,0
|
|
20231024,171300,10341512250,11930,11930,11930,11930,0
|
|
20231024,171200,10341512250,11930,11930,11930,11930,0
|
|
20231024,171100,10341512250,11930,11930,11930,11930,0
|
|
20231024,171000,10341512250,11930,11930,11930,11930,0
|
|
20231024,170900,10341512250,11930,11930,11930,11930,0
|
|
20231024,170800,10341512250,11930,11930,11930,11930,0
|
|
20231024,170700,10341512250,11930,11930,11930,11930,46824
|
|
20231024,170600,10341512250,11930,11930,11930,11930,0
|
|
20231024,170500,10341512250,11930,11930,11930,11930,0
|
|
20231024,170400,10341512250,11930,11930,11930,11930,0
|
|
20231024,170300,10341512250,11930,11930,11930,11930,0
|
|
20231024,170200,10341512250,11930,11930,11930,11930,0
|
|
20231024,170100,10341512250,11930,11930,11930,11930,0
|
|
20231024,170000,10341512250,11930,11930,11930,11930,0
|
|
20231024,165900,10341512250,11930,11930,11930,11930,0
|
|
20231024,165800,10341512250,11930,11930,11930,11930,0
|
|
20231024,165700,10341512250,11930,11930,11930,11930,0
|
|
20231024,165600,10341512250,11930,11930,11930,11930,0
|
|
20231024,165500,10341512250,11930,11930,11930,11930,0
|
|
20231024,165400,10341512250,11930,11930,11930,11930,0
|
|
20231024,165300,10341512250,11930,11930,11930,11930,0
|
|
20231024,165200,10341512250,11930,11930,11930,11930,0
|
|
20231024,165100,10341512250,11930,11930,11930,11930,0
|
|
20231024,165000,10341512250,11930,11930,11930,11930,0
|
|
20231024,164900,10341512250,11930,11930,11930,11930,0
|
|
20231024,164800,10341512250,11930,11930,11930,11930,0
|
|
20231024,164700,10341512250,11930,11930,11930,11930,0
|
|
20231024,164600,10341512250,11930,11930,11930,11930,0
|
|
20231024,164500,10341512250,11930,11930,11930,11930,0
|
|
20231024,164400,10341512250,11930,11930,11930,11930,0
|
|
20231024,164300,10341512250,11930,11930,11930,11930,0
|
|
20231024,164200,10341512250,11930,11930,11930,11930,0
|
|
20231024,164100,10341512250,11930,11930,11930,11930,0
|
|
20231024,164000,10341512250,11930,11930,11930,11930,0
|
|
20231024,163900,10341512250,11930,11930,11930,11930,0
|
|
20231024,163800,10341512250,11930,11930,11930,11930,0
|
|
20231024,163700,10341512250,11930,11930,11930,11930,46824
|
|
20231024,163600,10341512250,11930,11930,11930,11930,0
|
|
20231024,163500,10341512250,11930,11930,11930,11930,0
|
|
20231024,163400,10341512250,11930,11930,11930,11930,0
|
|
20231024,163300,10341512250,11930,11930,11930,11930,0
|
|
20231024,163200,10341512250,11930,11930,11930,11930,0
|
|
20231024,163100,10341512250,11930,11930,11930,11930,0
|
|
20231024,163000,10341512250,11930,11930,11930,11930,0
|
|
20231024,162900,10341512250,11930,11930,11930,11930,0
|
|
20231024,162800,10341512250,11930,11930,11930,11930,0
|
|
20231024,162700,10341512250,11930,11930,11930,11930,0
|
|
20231024,162600,10341512250,11930,11930,11930,11930,0
|
|
20231024,162500,10341512250,11930,11930,11930,11930,0
|
|
20231024,162400,10341512250,11930,11930,11930,11930,0
|
|
20231024,162300,10341512250,11930,11930,11930,11930,0
|
|
20231024,162200,10341512250,11930,11930,11930,11930,0
|
|
20231024,162100,10341512250,11930,11930,11930,11930,0
|
|
20231024,162000,10341512250,11930,11930,11930,11930,0
|
|
20231024,161900,10341512250,11930,11930,11930,11930,0
|
|
20231024,161800,10341512250,11930,11930,11930,11930,0
|
|
20231024,161700,10341512250,11930,11930,11930,11930,0
|
|
20231024,161600,10341512250,11930,11930,11930,11930,0
|
|
20231024,161500,10341512250,11930,11930,11930,11930,0
|
|
20231024,161400,10341512250,11930,11930,11930,11930,0
|
|
20231024,161300,10341512250,11930,11930,11930,11930,0
|
|
20231024,161200,10341512250,11930,11930,11930,11930,0
|
|
20231024,161100,10341512250,11930,11930,11930,11930,0
|
|
20231024,161000,10341512250,11930,11930,11930,11930,0
|
|
20231024,160900,10341512250,11930,11930,11930,11930,0
|
|
20231024,160800,10341512250,11930,11930,11930,11930,0
|
|
20231024,160700,10341512250,11930,11930,11930,11930,46824
|
|
20231024,160600,10341512250,11930,11930,11930,11930,0
|
|
20231024,160500,10341512250,11930,11930,11930,11930,0
|
|
20231024,160400,10341512250,11930,11930,11930,11930,0
|
|
20231024,160300,10341512250,11930,11930,11930,11930,0
|
|
20231024,160200,10341512250,11930,11930,11930,11930,0
|
|
20231024,160100,10341512250,11930,11930,11930,11930,0
|
|
20231024,160000,10341512250,11930,11930,11930,11930,0
|
|
20231024,155900,10341512250,11930,11930,11930,11930,0
|
|
20231024,155800,10341512250,11930,11930,11930,11930,0
|
|
20231024,155700,10341512250,11930,11930,11930,11930,0
|
|
20231024,155600,10341512250,11930,11930,11930,11930,0
|
|
20231024,155500,10341512250,11930,11930,11930,11930,0
|
|
20231024,155400,10341512250,11930,11930,11930,11930,0
|
|
20231024,155300,10341512250,11930,11930,11930,11930,0
|
|
20231024,155200,10341512250,11930,11930,11930,11930,0
|
|
20231024,155100,10341512250,11930,11930,11930,11930,0
|
|
20231024,155000,10341512250,11930,11930,11930,11930,0
|
|
20231024,154900,10341512250,11930,11930,11930,11930,0
|
|
20231024,154800,10341512250,11930,11930,11930,11930,0
|
|
20231024,154700,10341512250,11930,11930,11930,11930,0
|
|
20231024,154600,10341512250,11930,11930,11930,11930,0
|
|
20231024,154500,10341512250,11930,11930,11930,11930,0
|
|
20231024,154400,10341512250,11930,11930,11930,11930,0
|
|
20231024,154300,10341512250,11930,11930,11930,11930,0
|
|
20231024,154200,10341512250,11930,11930,11930,11930,0
|
|
20231024,154100,10341512250,11930,11930,11930,11930,0
|
|
20231024,154000,10341512250,11930,11930,11930,11930,0
|
|
20231024,153900,10341512250,11930,11930,11930,11930,0
|
|
20231024,153800,10341512250,11930,11930,11930,11930,0
|
|
20231024,153700,10341512250,11930,11930,11930,11930,46824
|
|
20231024,153600,10341512250,11930,11930,11930,11930,0
|
|
20231024,153500,10341512250,11930,11930,11930,11930,0
|
|
20231024,153400,10341512250,11930,11930,11930,11930,0
|
|
20231024,153300,10341512250,11930,11930,11930,11930,0
|
|
20231024,153200,10341512250,11930,11930,11930,11930,0
|
|
20231024,153100,10341512250,11930,11930,11930,11930,0
|
|
20231024,153000,10341512250,11930,11930,11930,11930,46824
|
|
20231024,152900,9782901930,11930,11930,11930,11930,0
|
|
20231024,152800,9782901930,11930,11930,11930,11930,0
|
|
20231024,152700,9782901930,11930,11930,11930,11930,0
|
|
20231024,152600,9782901930,11930,11930,11930,11930,0
|
|
20231024,152500,9782901930,11930,11930,11930,11930,0
|
|
20231024,152400,9782901930,11930,11930,11930,11930,0
|
|
20231024,152300,9782901930,11930,11930,11930,11930,0
|
|
20231024,152200,9782901930,11930,11930,11930,11930,0
|
|
20231024,152100,9782901930,11930,11930,11930,11930,0
|
|
20231024,152000,9782901930,11930,11930,11930,11930,0
|
|
20231024,151900,9782901930,11930,11950,11950,11920,4254
|
|
20231024,151800,9732131410,11940,11920,11950,11910,3436
|
|
20231024,151700,9691153340,11920,11920,11920,11910,1558
|
|
20231024,151600,9672583120,11910,11920,11920,11910,1043
|
|
20231024,151500,9660151170,11920,11910,11920,11910,3361
|
|
20231024,151400,9620088270,11910,11910,11920,11910,1943
|
|
20231024,151300,9596939680,11910,11910,11920,11910,2463
|
|
20231024,151200,9567602540,11920,11910,11920,11910,783
|
|
20231024,151100,9558269310,11920,11900,11920,11900,30023
|
|
20231024,151000,9200685890,11900,11900,11910,11900,188
|
|
20231024,150900,9198448580,11900,11900,11910,11900,760
|
|
20231024,150800,9189402370,11900,11900,11910,11900,654
|
|
20231024,150700,9181615290,11910,11900,11910,11900,660
|
|
20231024,150600,9173758690,11900,11900,11910,11900,222
|
|
20231024,150500,9171116770,11900,11900,11910,11900,1519
|
|
20231024,150400,9153037170,11910,11900,11910,11900,840
|
|
20231024,150300,9143039840,11910,11910,11920,11900,3319
|
|
20231024,150200,9103513550,11920,11920,11920,11910,2099
|
|
20231024,150100,9078496270,11920,11940,11950,11920,1969
|
|
20231024,150000,9054994400,11940,11950,11950,11940,2068
|
|
20231024,145900,9030292500,11950,11950,11950,11940,590
|
|
20231024,145800,9023242040,11950,11940,11950,11930,4287
|
|
20231024,145700,8972053650,11940,11920,11940,11920,6422
|
|
20231024,145600,8895432970,11920,11920,11930,11920,2444
|
|
20231024,145500,8866278770,11930,11920,11930,11920,1241
|
|
20231024,145400,8851478320,11930,11920,11930,11920,5060
|
|
20231024,145300,8791160600,11910,11940,11940,11910,4505
|
|
20231024,145200,8737426310,11940,11930,11940,11930,808
|
|
20231024,145100,8727779470,11940,11940,11940,11930,512
|
|
20231024,145000,8721666970,11940,11940,11950,11940,2769
|
|
20231024,144900,8688597480,11950,11920,11950,11920,6075
|
|
20231024,144800,8616089760,11920,11920,11930,11920,684
|
|
20231024,144700,8607931060,11930,11950,11950,11920,6220
|
|
20231024,144600,8533747600,11950,11950,11950,11940,4817
|
|
20231024,144500,8476227080,11940,11940,11950,11940,2801
|
|
20231024,144400,8442782320,11940,11930,11940,11920,1286
|
|
20231024,144300,8427441270,11930,11930,11940,11920,7863
|
|
20231024,144200,8333633680,11940,11940,11940,11930,860
|
|
20231024,144100,8323366460,11940,11920,11940,11920,1497
|
|
20231024,144000,8305506420,11930,11940,11940,11930,3931
|
|
20231024,143900,8258586130,11940,11930,11940,11930,1541
|
|
20231024,143800,8240188440,11940,11920,11940,11920,7846
|
|
20231024,143700,8146615170,11920,11940,11940,11910,4379
|
|
20231024,143600,8094402860,11940,11940,11940,11930,1196
|
|
20231024,143500,8080123620,11940,11950,11950,11940,2552
|
|
20231024,143400,8049638730,11950,11940,11950,11940,707
|
|
20231024,143300,8041191830,11950,11940,11950,11930,2875
|
|
20231024,143200,8006863240,11940,11910,11940,11910,2921
|
|
20231024,143100,7972040830,11910,11920,11920,11910,1312
|
|
20231024,143000,7956410110,11920,11900,11920,11900,3942
|
|
20231024,142900,7909460430,11900,11920,11920,11900,2063
|
|
20231024,142800,7884886240,11910,11920,11920,11910,557
|
|
20231024,142700,7878247550,11920,11910,11920,11900,2094
|
|
20231024,142600,7853295690,11910,11910,11910,11900,1201
|
|
20231024,142500,7838992720,11910,11910,11920,11900,2417
|
|
20231024,142400,7810221190,11910,11890,11910,11890,4937
|
|
20231024,142300,7751458410,11900,11930,11940,11900,5667
|
|
20231024,142200,7683929820,11930,11930,11930,11930,1887
|
|
20231024,142100,7661417910,11920,11940,11940,11920,2425
|
|
20231024,142000,7632484110,11940,11940,11940,11930,1051
|
|
20231024,141900,7619935920,11950,11940,11950,11940,1469
|
|
20231024,141800,7602395170,11940,11940,11940,11930,972
|
|
20231024,141700,7590791240,11940,11930,11950,11930,2237
|
|
20231024,141600,7564079980,11930,11930,11950,11930,1798
|
|
20231024,141500,7542617180,11940,11960,11960,11940,2468
|
|
20231024,141400,7513125910,11960,11950,11960,11950,4423
|
|
20231024,141300,7460258030,11940,11930,11950,11930,8036
|
|
20231024,141200,7364322120,11930,11930,11930,11930,1746
|
|
20231024,141100,7343492340,11930,11920,11930,11920,1640
|
|
20231024,141000,7323935610,11920,11920,11920,11910,2383
|
|
20231024,140900,7295530270,11920,11910,11920,11910,1356
|
|
20231024,140800,7279373940,11910,11900,11910,11900,1395
|
|
20231024,140700,7262766990,11900,11910,11910,11890,4679
|
|
20231024,140600,7207082480,11910,11900,11920,11900,1495
|
|
20231024,140500,7189273100,11910,11910,11910,11900,1513
|
|
20231024,140400,7171253680,11910,11910,11910,11900,1902
|
|
20231024,140300,7148602910,11910,11910,11910,11900,858
|
|
20231024,140200,7138384190,11910,11900,11910,11900,2246
|
|
20231024,140100,7111645490,11900,11900,11900,11890,3430
|
|
20231024,140000,7070829850,11900,11890,11900,11890,816
|
|
20231024,135900,7061126040,11890,11890,11890,11870,5116
|
|
20231024,135800,7000354670,11890,11890,11890,11880,1872
|
|
20231024,135700,6978096750,11890,11890,11890,11880,1352
|
|
20231024,135600,6962023220,11890,11880,11890,11880,4267
|
|
20231024,135500,6911313710,11880,11880,11880,11870,1421
|
|
20231024,135400,6894435980,11880,11860,11880,11860,4048
|
|
20231024,135300,6846383410,11860,11860,11870,11850,3253
|
|
20231024,135200,6807797900,11860,11860,11860,11850,1140
|
|
20231024,135100,6794281640,11860,11850,11860,11840,2104
|
|
20231024,135000,6769348520,11850,11850,11850,11840,6049
|
|
20231024,134900,6697706240,11850,11850,11850,11840,1254
|
|
20231024,134800,6682853890,11850,11850,11850,11840,1425
|
|
20231024,134700,6665969390,11850,11840,11850,11830,877
|
|
20231024,134600,6655586920,11830,11830,11840,11830,10310
|
|
20231024,134500,6533561410,11830,11820,11830,11810,1973
|
|
20231024,134400,6510240270,11820,11820,11820,11820,4733
|
|
20231024,134300,6454296210,11810,11820,11820,11810,1086
|
|
20231024,134200,6441467710,11810,11820,11820,11810,1644
|
|
20231024,134100,6422045180,11820,11810,11820,11800,2203
|
|
20231024,134000,6396028730,11810,11810,11810,11800,1096
|
|
20231024,133900,6383086420,11810,11790,11810,11790,2057
|
|
20231024,133800,6358811270,11800,11800,11800,11790,1806
|
|
20231024,133700,6337502870,11800,11790,11800,11790,1906
|
|
20231024,133600,6315030120,11790,11780,11790,11770,2574
|
|
20231024,133500,6284695140,11780,11770,11780,11770,1371
|
|
20231024,133400,6268545840,11780,11780,11780,11770,1440
|
|
20231024,133300,6251583640,11780,11780,11780,11770,796
|
|
20231024,133200,6242207670,11780,11770,11780,11760,3376
|
|
20231024,133100,6202466930,11770,11750,11770,11750,1382
|
|
20231024,133000,6186213750,11760,11760,11760,11760,551
|
|
20231024,132900,6179733990,11760,11770,11770,11750,1423
|
|
20231024,132800,6162999710,11760,11760,11770,11760,1878
|
|
20231024,132700,6140911240,11760,11770,11770,11750,3463
|
|
20231024,132600,6100184690,11770,11760,11770,11760,1547
|
|
20231024,132500,6081987790,11760,11760,11760,11750,1774
|
|
20231024,132400,6061126570,11760,11750,11760,11750,1096
|
|
20231024,132300,6048238550,11760,11750,11760,11750,429
|
|
20231024,132200,6043196160,11740,11740,11750,11740,1713
|
|
20231024,132100,6023078110,11740,11740,11740,11730,562
|
|
20231024,132000,6016480980,11740,11740,11750,11730,2120
|
|
20231024,131900,5991595420,11740,11720,11740,11720,4805
|
|
20231024,131800,5935213860,11730,11720,11730,11710,592
|
|
20231024,131700,5928276610,11720,11720,11720,11710,660
|
|
20231024,131600,5920542960,11710,11710,11710,11700,643
|
|
20231024,131500,5913015200,11710,11710,11710,11700,470
|
|
20231024,131400,5907512500,11710,11710,11710,11700,370
|
|
20231024,131300,5903180550,11700,11710,11710,11700,294
|
|
20231024,131200,5899738810,11700,11710,11710,11700,146
|
|
20231024,131100,5898030480,11700,11710,11710,11690,1241
|
|
20231024,131000,5883509380,11710,11710,11710,11700,1478
|
|
20231024,130900,5866202380,11700,11700,11700,11690,511
|
|
20231024,130800,5860224430,11700,11700,11700,11690,1603
|
|
20231024,130700,5841470330,11700,11690,11700,11690,2188
|
|
20231024,130600,5815872440,11700,11710,11710,11690,5304
|
|
20231024,130500,5753811960,11710,11720,11730,11710,2868
|
|
20231024,130400,5720205460,11730,11730,11730,11720,945
|
|
20231024,130300,5709121610,11730,11720,11730,11720,375
|
|
20231024,130200,5704724080,11720,11710,11720,11710,407
|
|
20231024,130100,5699954790,11720,11730,11730,11710,3750
|
|
20231024,130000,5656021800,11730,11730,11730,11720,806
|
|
20231024,125900,5646568180,11730,11720,11730,11710,1260
|
|
20231024,125800,5631799300,11720,11720,11730,11720,402
|
|
20231024,125700,5627087850,11720,11720,11720,11710,1581
|
|
20231024,125600,5608560080,11710,11730,11730,11710,1398
|
|
20231024,125500,5592177020,11730,11720,11730,11720,178
|
|
20231024,125400,5590090840,11730,11730,11730,11720,517
|
|
20231024,125300,5584027500,11720,11730,11730,11720,166
|
|
20231024,125200,5582081070,11720,11730,11730,11710,665
|
|
20231024,125100,5574290280,11720,11730,11730,11720,2341
|
|
20231024,125000,5546848830,11730,11730,11730,11720,1482
|
|
20231024,124900,5529465970,11740,11730,11740,11720,169
|
|
20231024,124800,5527482740,11730,11730,11740,11720,437
|
|
20231024,124700,5522357550,11730,11730,11730,11720,1008
|
|
20231024,124600,5510534210,11720,11710,11760,11710,7794
|
|
20231024,124500,5419179420,11710,11760,11760,11700,10888
|
|
20231024,124400,5291419030,11760,11750,11770,11750,1812
|
|
20231024,124300,5270109340,11760,11760,11760,11750,338
|
|
20231024,124200,5266136210,11760,11750,11760,11740,425
|
|
20231024,124100,5261141510,11750,11750,11750,11740,381
|
|
20231024,124000,5256666590,11740,11750,11750,11740,97
|
|
20231024,123900,5255527660,11740,11740,11750,11730,414
|
|
20231024,123800,5250667720,11730,11740,11740,11730,114
|
|
20231024,123700,5249330420,11730,11740,11740,11730,579
|
|
20231024,123600,5242533750,11730,11740,11740,11730,194
|
|
20231024,123500,5240257980,11730,11740,11740,11730,150
|
|
20231024,123400,5238497000,11730,11740,11740,11720,1806
|
|
20231024,123300,5217306000,11750,11750,11750,11740,123
|
|
20231024,123200,5215860950,11740,11720,11750,11720,467
|
|
20231024,123100,5210380630,11720,11710,11730,11710,1522
|
|
20231024,123000,5192538410,11720,11720,11720,11710,764
|
|
20231024,122900,5183590290,11710,11730,11730,11710,2083
|
|
20231024,122800,5159179840,11730,11730,11730,11730,1176
|
|
20231024,122700,5145385360,11740,11740,11740,11730,954
|
|
20231024,122600,5134191650,11730,11740,11740,11730,851
|
|
20231024,122500,5124207910,11740,11750,11750,11730,1356
|
|
20231024,122400,5108288180,11740,11740,11750,11740,350
|
|
20231024,122300,5104177430,11740,11740,11750,11740,301
|
|
20231024,122200,5100641190,11760,11760,11760,11740,250
|
|
20231024,122100,5097704300,11760,11740,11760,11740,9917
|
|
20231024,122000,4981104500,11740,11740,11750,11740,337
|
|
20231024,121900,4977147850,11730,11740,11740,11730,309
|
|
20231024,121800,4973520210,11740,11730,11740,11730,441
|
|
20231024,121700,4968345590,11740,11730,11740,11730,321
|
|
20231024,121600,4964577940,11730,11730,11740,11730,199
|
|
20231024,121500,4962242760,11740,11740,11740,11730,746
|
|
20231024,121400,4953486970,11740,11740,11740,11730,679
|
|
20231024,121300,4945519640,11740,11740,11740,11730,778
|
|
20231024,121200,4936389760,11740,11740,11740,11740,751
|
|
20231024,121100,4927573020,11740,11740,11750,11730,652
|
|
20231024,121000,4919919510,11740,11770,11770,11720,13532
|
|
20231024,120900,4760847000,11770,11780,11780,11770,2124
|
|
20231024,120800,4735845960,11780,11780,11790,11780,566
|
|
20231024,120700,4729178470,11780,11780,11780,11770,662
|
|
20231024,120600,4721380840,11770,11780,11780,11770,621
|
|
20231024,120500,4714067780,11780,11770,11780,11770,1209
|
|
20231024,120400,4699835040,11770,11770,11780,11770,136
|
|
20231024,120300,4698234020,11780,11780,11790,11780,636
|
|
20231024,120200,4690741060,11780,11790,11790,11780,367
|
|
20231024,120100,4686416930,11790,11780,11790,11770,436
|
|
20231024,120000,4681282600,11780,11770,11780,11770,257
|
|
20231024,115900,4678255190,11780,11770,11780,11770,598
|
|
20231024,115800,4671213710,11780,11780,11780,11770,503
|
|
20231024,115700,4665289310,11770,11780,11780,11770,195
|
|
20231024,115600,4662993240,11780,11790,11790,11780,3606
|
|
20231024,115500,4620505090,11790,11790,11790,11780,512
|
|
20231024,115400,4614468640,11780,11790,11790,11780,182
|
|
20231024,115300,4612324630,11780,11780,11790,11780,30
|
|
20231024,115200,4611971200,11780,11780,11780,11770,503
|
|
20231024,115100,4606046890,11780,11780,11780,11780,806
|
|
20231024,115000,4596552210,11780,11790,11790,11780,104
|
|
20231024,114900,4595327080,11780,11780,11780,11770,484
|
|
20231024,114800,4589626340,11780,11780,11780,11760,2150
|
|
20231024,114700,4564318510,11770,11780,11780,11770,597
|
|
20231024,114600,4557288060,11770,11770,11780,11770,13
|
|
20231024,114500,4557135000,11770,11770,11800,11760,4722
|
|
20231024,114400,4501540650,11760,11800,11800,11760,3096
|
|
20231024,114300,4465104390,11810,11780,11810,11780,423
|
|
20231024,114200,4460114720,11790,11790,11800,11780,678
|
|
20231024,114100,4452122120,11800,11790,11800,11790,1021
|
|
20231024,114000,4440075470,11790,11770,11790,11770,2990
|
|
20231024,113900,4404851690,11770,11770,11790,11770,4587
|
|
20231024,113800,4350814520,11770,11780,11780,11770,1080
|
|
20231024,113700,4338093280,11780,11770,11780,11770,100
|
|
20231024,113600,4336916060,11780,11780,11780,11760,1855
|
|
20231024,113500,4315081510,11780,11790,11790,11780,1036
|
|
20231024,113400,4302876890,11790,11790,11800,11780,978
|
|
20231024,113300,4291345780,11790,11810,11820,11790,3217
|
|
20231024,113200,4253365660,11810,11800,11820,11800,640
|
|
20231024,113100,4245808030,11800,11810,11810,11800,1133
|
|
20231024,113000,4232428520,11810,11790,11810,11790,1692
|
|
20231024,112900,4212465210,11780,11790,11800,11780,1622
|
|
20231024,112800,4193342930,11780,11790,11800,11780,592
|
|
20231024,112700,4186365060,11790,11760,11790,11750,3252
|
|
20231024,112600,4148069810,11760,11770,11770,11760,537
|
|
20231024,112500,4141754370,11760,11760,11770,11760,211
|
|
20231024,112400,4139272870,11770,11780,11780,11770,2403
|
|
20231024,112300,4110987420,11770,11780,11780,11770,1306
|
|
20231024,112200,4095603600,11780,11770,11780,11760,2652
|
|
20231024,112100,4064387330,11770,11760,11770,11750,1264
|
|
20231024,112000,4049525040,11760,11760,11770,11760,1549
|
|
20231024,111900,4031307730,11760,11750,11770,11750,1266
|
|
20231024,111800,4016419720,11760,11730,11760,11730,1689
|
|
20231024,111700,3996592000,11720,11720,11730,11710,4421
|
|
20231024,111600,3944759140,11720,11710,11720,11710,1383
|
|
20231024,111500,3928563360,11700,11710,11710,11700,596
|
|
20231024,111400,3921587260,11710,11700,11710,11690,1783
|
|
20231024,111300,3900726730,11700,11700,11700,11700,190
|
|
20231024,111200,3898503730,11710,11700,11710,11700,2134
|
|
20231024,111100,3873535110,11700,11690,11700,11690,721
|
|
20231024,111000,3865100430,11690,11700,11710,11690,1849
|
|
20231024,110900,3843468140,11700,11680,11700,11680,2405
|
|
20231024,110800,3815351100,11690,11680,11690,11670,1920
|
|
20231024,110700,3792920930,11680,11670,11680,11660,1663
|
|
20231024,110600,3773512780,11670,11650,11670,11650,3046
|
|
20231024,110500,3737994300,11660,11650,11660,11640,557
|
|
20231024,110400,3731507680,11650,11640,11660,11640,1374
|
|
20231024,110300,3715501700,11640,11650,11650,11630,2295
|
|
20231024,110200,3688787730,11650,11630,11650,11630,1518
|
|
20231024,110100,3671116340,11640,11620,11640,11620,487
|
|
20231024,110000,3665451510,11630,11610,11630,11610,901
|
|
20231024,105900,3654979860,11620,11620,11620,11610,1147
|
|
20231024,105800,3641655280,11610,11610,11620,11610,1325
|
|
20231024,105700,3626270190,11610,11600,11610,11600,204
|
|
20231024,105600,3623903640,11600,11600,11610,11590,2863
|
|
20231024,105500,3590693910,11590,11600,11600,11590,3458
|
|
20231024,105400,3550581970,11600,11610,11610,11600,358
|
|
20231024,105300,3546429060,11600,11600,11610,11600,417
|
|
20231024,105200,3541590470,11600,11600,11600,11590,2569
|
|
20231024,105100,3511791830,11600,11600,11600,11590,1382
|
|
20231024,105000,3495760700,11600,11600,11610,11590,436
|
|
20231024,104900,3490704090,11600,11590,11600,11580,1883
|
|
20231024,104800,3468864650,11590,11600,11600,11590,2071
|
|
20231024,104700,3444858650,11600,11610,11610,11590,2795
|
|
20231024,104600,3412427090,11610,11600,11610,11600,250
|
|
20231024,104500,3409526830,11600,11580,11600,11580,4666
|
|
20231024,104400,3355454780,11580,11600,11600,11570,6206
|
|
20231024,104300,3283587880,11600,11590,11600,11590,997
|
|
20231024,104200,3272030430,11600,11610,11610,11600,1222
|
|
20231024,104100,3257854940,11600,11620,11620,11600,862
|
|
20231024,104000,3247841500,11620,11630,11630,11610,7872
|
|
20231024,103900,3156311020,11630,11600,11630,11590,4187
|
|
20231024,103800,3107713890,11590,11600,11600,11590,377
|
|
20231024,103700,3103342910,11600,11620,11620,11590,1978
|
|
20231024,103600,3080382370,11620,11590,11620,11590,1377
|
|
20231024,103500,3064403870,11600,11610,11610,11580,16881
|
|
20231024,103400,2868673450,11610,11620,11620,11610,1984
|
|
20231024,103300,2845636430,11610,11650,11650,11610,5744
|
|
20231024,103200,2778819860,11640,11650,11650,11640,2059
|
|
20231024,103100,2754840420,11650,11640,11650,11640,1520
|
|
20231024,103000,2737136470,11650,11650,11650,11640,1032
|
|
20231024,102900,2725114690,11650,11650,11650,11640,1308
|
|
20231024,102800,2709878800,11650,11660,11660,11650,603
|
|
20231024,102700,2702853210,11650,11660,11660,11650,1348
|
|
20231024,102600,2687147500,11660,11680,11680,11650,4876
|
|
20231024,102500,2630276080,11680,11700,11700,11680,5808
|
|
20231024,102400,2562404700,11700,11710,11710,11700,3968
|
|
20231024,102300,2515977750,11710,11710,11710,11710,1935
|
|
20231024,102200,2493318900,11710,11720,11720,11700,4111
|
|
20231024,102100,2445176770,11720,11720,11720,11710,2236
|
|
20231024,102000,2418971870,11730,11740,11740,11720,926
|
|
20231024,101900,2408110120,11730,11740,11740,11730,1198
|
|
20231024,101800,2394056770,11740,11740,11750,11730,722
|
|
20231024,101700,2385581870,11740,11740,11740,11730,574
|
|
20231024,101600,2378844900,11740,11730,11750,11730,1821
|
|
20231024,101500,2357467360,11730,11770,11770,11730,5238
|
|
20231024,101400,2295908610,11770,11770,11770,11760,246
|
|
20231024,101300,2293014360,11770,11760,11770,11750,2550
|
|
20231024,101200,2263030990,11760,11760,11760,11750,1728
|
|
20231024,101100,2242711420,11760,11760,11760,11750,436
|
|
20231024,101000,2237584160,11760,11760,11760,11750,1156
|
|
20231024,100900,2223998450,11760,11760,11760,11750,171
|
|
20231024,100800,2221988450,11760,11760,11760,11750,664
|
|
20231024,100700,2214185970,11760,11760,11770,11760,423
|
|
20231024,100600,2209211480,11770,11760,11770,11750,1799
|
|
20231024,100500,2188058820,11760,11780,11780,11750,3879
|
|
20231024,100400,2142409230,11780,11780,11780,11780,547
|
|
20231024,100300,2135965570,11780,11780,11790,11770,481
|
|
20231024,100200,2130301100,11780,11780,11780,11770,406
|
|
20231024,100100,2125519170,11780,11790,11790,11770,1076
|
|
20231024,100000,2112845210,11790,11780,11790,11770,1802
|
|
20231024,095900,2091610560,11780,11800,11800,11780,5245
|
|
20231024,095800,2029810170,11800,11820,11820,11790,1662
|
|
20231024,095700,2010211070,11820,11830,11840,11790,1241
|
|
20231024,095600,1995551530,11830,11840,11840,11820,1214
|
|
20231024,095500,1981186070,11840,11840,11840,11830,419
|
|
20231024,095400,1976225940,11840,11810,11840,11800,1630
|
|
20231024,095300,1956950230,11810,11800,11830,11800,6780
|
|
20231024,095200,1876932660,11800,11800,11800,11790,3329
|
|
20231024,095100,1837665410,11800,11810,11810,11800,999
|
|
20231024,095000,1825877000,11800,11810,11810,11800,310
|
|
20231024,094900,1822218950,11800,11800,11810,11800,2454
|
|
20231024,094800,1793261550,11810,11820,11830,11800,717
|
|
20231024,094700,1784791270,11830,11840,11840,11820,877
|
|
20231024,094600,1774415980,11840,11810,11840,11810,1914
|
|
20231024,094500,1751786850,11810,11800,11810,11790,2358
|
|
20231024,094400,1723963320,11790,11790,11800,11790,3031
|
|
20231024,094300,1688226640,11790,11810,11810,11780,7759
|
|
20231024,094200,1596637570,11820,11830,11830,11810,1847
|
|
20231024,094100,1574806680,11830,11840,11840,11820,325
|
|
20231024,094000,1570962870,11840,11840,11840,11830,443
|
|
20231024,093900,1565718750,11840,11840,11850,11820,1537
|
|
20231024,093800,1547531450,11860,11820,11860,11820,1358
|
|
20231024,093700,1531462460,11820,11830,11830,11810,1456
|
|
20231024,093600,1514241840,11830,11820,11830,11820,1885
|
|
20231024,093500,1491960790,11830,11840,11840,11830,1244
|
|
20231024,093400,1477240390,11850,11860,11860,11840,918
|
|
20231024,093300,1466365940,11870,11860,11880,11850,667
|
|
20231024,093200,1458456160,11860,11840,11860,11840,2804
|
|
20231024,093100,1425241160,11840,11840,11840,11830,266
|
|
20231024,093000,1422093710,11840,11860,11860,11830,2068
|
|
20231024,092900,1397592820,11860,11880,11880,11850,1280
|
|
20231024,092800,1382403560,11880,11880,11890,11860,821
|
|
20231024,092700,1372656410,11880,11880,11890,11860,1434
|
|
20231024,092600,1355624030,11890,11870,11890,11860,2272
|
|
20231024,092500,1328650510,11860,11860,11860,11850,1087
|
|
20231024,092400,1315759440,11850,11850,11860,11840,814
|
|
20231024,092300,1306111920,11850,11860,11860,11840,1317
|
|
20231024,092200,1290504300,11860,11860,11870,11850,4879
|
|
20231024,092100,1232634140,11850,11850,11860,11850,2677
|
|
20231024,092000,1200911340,11850,11850,11860,11840,2386
|
|
20231024,091900,1172633980,11850,11870,11870,11810,12216
|
|
20231024,091800,1028060210,11870,11880,11880,11860,1105
|
|
20231024,091700,1014944830,11880,11870,11880,11870,280
|
|
20231024,091600,1011619980,11890,11880,11890,11880,1198
|
|
20231024,091500,997383980,11890,11910,11910,11880,2066
|
|
20231024,091400,972819340,11910,11880,11910,11880,1342
|
|
20231024,091300,956869760,11880,11920,11920,11870,2393
|
|
20231024,091200,928405400,11910,11920,11930,11910,2615
|
|
20231024,091100,897232080,11920,11910,11930,11910,1980
|
|
20231024,091000,873630900,11920,11890,11920,11880,6160
|
|
20231024,090900,800296340,11890,11900,11900,11880,1725
|
|
20231024,090800,779774980,11900,11880,11910,11870,12264
|
|
20231024,090700,633939730,11870,11850,11890,11850,4679
|
|
20231024,090600,578409110,11850,11880,11880,11850,2808
|
|
20231024,090500,545119700,11880,11870,11880,11860,1711
|
|
20231024,090400,524799860,11870,11870,11880,11860,3833
|
|
20231024,090300,479305540,11860,11870,11870,11820,9427
|
|
20231024,090200,367605470,11870,11870,11910,11870,2608
|
|
20231024,090100,336606630,11870,11910,11930,11870,9022
|
|
20231024,090000,229082590,11910,11840,11920,11820,19176
|