647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194400,1461030470,10900,10900,10900,10900,5593
|
|
20231024,194300,1461030470,10900,10900,10900,10900,0
|
|
20231024,194200,1461030470,10900,10900,10900,10900,0
|
|
20231024,194100,1461030470,10900,10900,10900,10900,0
|
|
20231024,194000,1461030470,10900,10900,10900,10900,0
|
|
20231024,193900,1461030470,10900,10900,10900,10900,0
|
|
20231024,193800,1461030470,10900,10900,10900,10900,0
|
|
20231024,193700,1461030470,10900,10900,10900,10900,0
|
|
20231024,193600,1461030470,10900,10900,10900,10900,0
|
|
20231024,193500,1461030470,10900,10900,10900,10900,0
|
|
20231024,193400,1461030470,10900,10900,10900,10900,0
|
|
20231024,193300,1461030470,10900,10900,10900,10900,0
|
|
20231024,193200,1461030470,10900,10900,10900,10900,0
|
|
20231024,193100,1461030470,10900,10900,10900,10900,0
|
|
20231024,193000,1461030470,10900,10900,10900,10900,0
|
|
20231024,192900,1461030470,10900,10900,10900,10900,0
|
|
20231024,192800,1461030470,10900,10900,10900,10900,0
|
|
20231024,192700,1461030470,10900,10900,10900,10900,0
|
|
20231024,192600,1461030470,10900,10900,10900,10900,0
|
|
20231024,192500,1461030470,10900,10900,10900,10900,0
|
|
20231024,192400,1461030470,10900,10900,10900,10900,0
|
|
20231024,192300,1461030470,10900,10900,10900,10900,0
|
|
20231024,192200,1461030470,10900,10900,10900,10900,0
|
|
20231024,192100,1461030470,10900,10900,10900,10900,0
|
|
20231024,192000,1461030470,10900,10900,10900,10900,0
|
|
20231024,191900,1461030470,10900,10900,10900,10900,0
|
|
20231024,191800,1461030470,10900,10900,10900,10900,0
|
|
20231024,191700,1461030470,10900,10900,10900,10900,0
|
|
20231024,191600,1461030470,10900,10900,10900,10900,0
|
|
20231024,191500,1461030470,10900,10900,10900,10900,0
|
|
20231024,191400,1461030470,10900,10900,10900,10900,5593
|
|
20231024,191300,1461030470,10900,10900,10900,10900,0
|
|
20231024,191200,1461030470,10900,10900,10900,10900,0
|
|
20231024,191100,1461030470,10900,10900,10900,10900,0
|
|
20231024,191000,1461030470,10900,10900,10900,10900,0
|
|
20231024,190900,1461030470,10900,10900,10900,10900,0
|
|
20231024,190800,1461030470,10900,10900,10900,10900,0
|
|
20231024,190700,1461030470,10900,10900,10900,10900,0
|
|
20231024,190600,1461030470,10900,10900,10900,10900,0
|
|
20231024,190500,1461030470,10900,10900,10900,10900,0
|
|
20231024,190400,1461030470,10900,10900,10900,10900,0
|
|
20231024,190300,1461030470,10900,10900,10900,10900,0
|
|
20231024,190200,1461030470,10900,10900,10900,10900,0
|
|
20231024,190100,1461030470,10900,10900,10900,10900,0
|
|
20231024,190000,1461030470,10900,10900,10900,10900,0
|
|
20231024,185900,1461030470,10900,10900,10900,10900,0
|
|
20231024,185800,1461030470,10900,10900,10900,10900,0
|
|
20231024,185700,1461030470,10900,10900,10900,10900,0
|
|
20231024,185600,1461030470,10900,10900,10900,10900,0
|
|
20231024,185500,1461030470,10900,10900,10900,10900,0
|
|
20231024,185400,1461030470,10900,10900,10900,10900,0
|
|
20231024,185300,1461030470,10900,10900,10900,10900,0
|
|
20231024,185200,1461030470,10900,10900,10900,10900,0
|
|
20231024,185100,1461030470,10900,10900,10900,10900,0
|
|
20231024,185000,1461030470,10900,10900,10900,10900,0
|
|
20231024,184900,1461030470,10900,10900,10900,10900,0
|
|
20231024,184800,1461030470,10900,10900,10900,10900,0
|
|
20231024,184700,1461030470,10900,10900,10900,10900,0
|
|
20231024,184600,1461030470,10900,10900,10900,10900,0
|
|
20231024,184500,1461030470,10900,10900,10900,10900,0
|
|
20231024,184400,1461030470,10900,10900,10900,10900,5593
|
|
20231024,184300,1461030470,10900,10900,10900,10900,0
|
|
20231024,184200,1461030470,10900,10900,10900,10900,0
|
|
20231024,184100,1461030470,10900,10900,10900,10900,0
|
|
20231024,184000,1461030470,10900,10900,10900,10900,0
|
|
20231024,183900,1461030470,10900,10900,10900,10900,0
|
|
20231024,183800,1461030470,10900,10900,10900,10900,0
|
|
20231024,183700,1461030470,10900,10900,10900,10900,0
|
|
20231024,183600,1461030470,10900,10900,10900,10900,0
|
|
20231024,183500,1461030470,10900,10900,10900,10900,0
|
|
20231024,183400,1461030470,10900,10900,10900,10900,0
|
|
20231024,183300,1461030470,10900,10900,10900,10900,0
|
|
20231024,183200,1461030470,10900,10900,10900,10900,0
|
|
20231024,183100,1461030470,10900,10900,10900,10900,0
|
|
20231024,183000,1461030470,10900,10900,10900,10900,0
|
|
20231024,182900,1461030470,10900,10900,10900,10900,0
|
|
20231024,182800,1461030470,10900,10900,10900,10900,0
|
|
20231024,182700,1461030470,10900,10900,10900,10900,0
|
|
20231024,182600,1461030470,10900,10900,10900,10900,0
|
|
20231024,182500,1461030470,10900,10900,10900,10900,0
|
|
20231024,182400,1461030470,10900,10900,10900,10900,0
|
|
20231024,182300,1461030470,10900,10900,10900,10900,0
|
|
20231024,182200,1461030470,10900,10900,10900,10900,0
|
|
20231024,182100,1461030470,10900,10900,10900,10900,0
|
|
20231024,182000,1461030470,10900,10900,10900,10900,0
|
|
20231024,181900,1461030470,10900,10900,10900,10900,0
|
|
20231024,181800,1461030470,10900,10900,10900,10900,0
|
|
20231024,181700,1461030470,10900,10900,10900,10900,0
|
|
20231024,181600,1461030470,10900,10900,10900,10900,0
|
|
20231024,181500,1461030470,10900,10900,10900,10900,0
|
|
20231024,181400,1461030470,10900,10900,10900,10900,5593
|
|
20231024,181300,1461030470,10900,10900,10900,10900,0
|
|
20231024,181200,1461030470,10900,10900,10900,10900,0
|
|
20231024,181100,1461030470,10900,10900,10900,10900,0
|
|
20231024,181000,1461030470,10900,10900,10900,10900,0
|
|
20231024,180900,1461030470,10900,10900,10900,10900,0
|
|
20231024,180800,1461030470,10900,10900,10900,10900,0
|
|
20231024,180700,1461030470,10900,10900,10900,10900,0
|
|
20231024,180600,1461030470,10900,10900,10900,10900,0
|
|
20231024,180500,1461030470,10900,10900,10900,10900,0
|
|
20231024,180400,1461030470,10900,10900,10900,10900,0
|
|
20231024,180300,1461030470,10900,10900,10900,10900,0
|
|
20231024,180200,1461030470,10900,10900,10900,10900,0
|
|
20231024,180100,1461030470,10900,10900,10900,10900,0
|
|
20231024,180000,1461030470,10900,10900,10900,10900,0
|
|
20231024,175900,1461030470,10900,10900,10900,10900,0
|
|
20231024,175800,1461030470,10900,10900,10900,10900,0
|
|
20231024,175700,1461030470,10900,10900,10900,10900,0
|
|
20231024,175600,1461030470,10900,10900,10900,10900,0
|
|
20231024,175500,1461030470,10900,10900,10900,10900,0
|
|
20231024,175400,1461030470,10900,10900,10900,10900,0
|
|
20231024,175300,1461030470,10900,10900,10900,10900,0
|
|
20231024,175200,1461030470,10900,10900,10900,10900,0
|
|
20231024,175100,1461030470,10900,10900,10900,10900,0
|
|
20231024,175000,1461030470,10900,10900,10900,10900,0
|
|
20231024,174900,1461030470,10900,10900,10900,10900,0
|
|
20231024,174800,1461030470,10900,10900,10900,10900,0
|
|
20231024,174700,1461030470,10900,10900,10900,10900,0
|
|
20231024,174600,1461030470,10900,10900,10900,10900,0
|
|
20231024,174500,1461030470,10900,10900,10900,10900,0
|
|
20231024,174400,1461030470,10900,10900,10900,10900,5593
|
|
20231024,174300,1461030470,10900,10900,10900,10900,0
|
|
20231024,174200,1461030470,10900,10900,10900,10900,0
|
|
20231024,174100,1461030470,10900,10900,10900,10900,0
|
|
20231024,174000,1461030470,10900,10900,10900,10900,0
|
|
20231024,173900,1461030470,10900,10900,10900,10900,0
|
|
20231024,173800,1461030470,10900,10900,10900,10900,0
|
|
20231024,173700,1461030470,10900,10900,10900,10900,0
|
|
20231024,173600,1461030470,10900,10900,10900,10900,0
|
|
20231024,173500,1461030470,10900,10900,10900,10900,0
|
|
20231024,173400,1461030470,10900,10900,10900,10900,0
|
|
20231024,173300,1461030470,10900,10900,10900,10900,0
|
|
20231024,173200,1461030470,10900,10900,10900,10900,0
|
|
20231024,173100,1461030470,10900,10900,10900,10900,0
|
|
20231024,173000,1461030470,10900,10900,10900,10900,0
|
|
20231024,172900,1461030470,10900,10900,10900,10900,0
|
|
20231024,172800,1461030470,10900,10900,10900,10900,0
|
|
20231024,172700,1461030470,10900,10900,10900,10900,0
|
|
20231024,172600,1461030470,10900,10900,10900,10900,0
|
|
20231024,172500,1461030470,10900,10900,10900,10900,0
|
|
20231024,172400,1461030470,10900,10900,10900,10900,0
|
|
20231024,172300,1461030470,10900,10900,10900,10900,0
|
|
20231024,172200,1461030470,10900,10900,10900,10900,0
|
|
20231024,172100,1461030470,10900,10900,10900,10900,0
|
|
20231024,172000,1461030470,10900,10900,10900,10900,0
|
|
20231024,171900,1461030470,10900,10900,10900,10900,0
|
|
20231024,171800,1461030470,10900,10900,10900,10900,0
|
|
20231024,171700,1461030470,10900,10900,10900,10900,0
|
|
20231024,171600,1461030470,10900,10900,10900,10900,0
|
|
20231024,171500,1461030470,10900,10900,10900,10900,0
|
|
20231024,171400,1461030470,10900,10900,10900,10900,5593
|
|
20231024,171300,1461030470,10900,10900,10900,10900,0
|
|
20231024,171200,1461030470,10900,10900,10900,10900,0
|
|
20231024,171100,1461030470,10900,10900,10900,10900,0
|
|
20231024,171000,1461030470,10900,10900,10900,10900,0
|
|
20231024,170900,1461030470,10900,10900,10900,10900,0
|
|
20231024,170800,1461030470,10900,10900,10900,10900,0
|
|
20231024,170700,1461030470,10900,10900,10900,10900,0
|
|
20231024,170600,1461030470,10900,10900,10900,10900,0
|
|
20231024,170500,1461030470,10900,10900,10900,10900,0
|
|
20231024,170400,1461030470,10900,10900,10900,10900,0
|
|
20231024,170300,1461030470,10900,10900,10900,10900,0
|
|
20231024,170200,1461030470,10900,10900,10900,10900,0
|
|
20231024,170100,1461030470,10900,10900,10900,10900,0
|
|
20231024,170000,1461030470,10900,10900,10900,10900,0
|
|
20231024,165900,1461030470,10900,10900,10900,10900,0
|
|
20231024,165800,1461030470,10900,10900,10900,10900,0
|
|
20231024,165700,1461030470,10900,10900,10900,10900,0
|
|
20231024,165600,1461030470,10900,10900,10900,10900,0
|
|
20231024,165500,1461030470,10900,10900,10900,10900,0
|
|
20231024,165400,1461030470,10900,10900,10900,10900,0
|
|
20231024,165300,1461030470,10900,10900,10900,10900,0
|
|
20231024,165200,1461030470,10900,10900,10900,10900,0
|
|
20231024,165100,1461030470,10900,10900,10900,10900,0
|
|
20231024,165000,1461030470,10900,10900,10900,10900,0
|
|
20231024,164900,1461030470,10900,10900,10900,10900,0
|
|
20231024,164800,1461030470,10900,10900,10900,10900,0
|
|
20231024,164700,1461030470,10900,10900,10900,10900,0
|
|
20231024,164600,1461030470,10900,10900,10900,10900,0
|
|
20231024,164500,1461030470,10900,10900,10900,10900,0
|
|
20231024,164400,1461030470,10900,10900,10900,10900,5593
|
|
20231024,164300,1461030470,10900,10900,10900,10900,0
|
|
20231024,164200,1461030470,10900,10900,10900,10900,0
|
|
20231024,164100,1461030470,10900,10900,10900,10900,0
|
|
20231024,164000,1461030470,10900,10900,10900,10900,0
|
|
20231024,163900,1461030470,10900,10900,10900,10900,0
|
|
20231024,163800,1461030470,10900,10900,10900,10900,0
|
|
20231024,163700,1461030470,10900,10900,10900,10900,0
|
|
20231024,163600,1461030470,10900,10900,10900,10900,0
|
|
20231024,163500,1461030470,10900,10900,10900,10900,0
|
|
20231024,163400,1461030470,10900,10900,10900,10900,0
|
|
20231024,163300,1461030470,10900,10900,10900,10900,0
|
|
20231024,163200,1461030470,10900,10900,10900,10900,0
|
|
20231024,163100,1461030470,10900,10900,10900,10900,0
|
|
20231024,163000,1461030470,10900,10900,10900,10900,0
|
|
20231024,162900,1461030470,10900,10900,10900,10900,0
|
|
20231024,162800,1461030470,10900,10900,10900,10900,0
|
|
20231024,162700,1461030470,10900,10900,10900,10900,0
|
|
20231024,162600,1461030470,10900,10900,10900,10900,0
|
|
20231024,162500,1461030470,10900,10900,10900,10900,0
|
|
20231024,162400,1461030470,10900,10900,10900,10900,0
|
|
20231024,162300,1461030470,10900,10900,10900,10900,0
|
|
20231024,162200,1461030470,10900,10900,10900,10900,0
|
|
20231024,162100,1461030470,10900,10900,10900,10900,0
|
|
20231024,162000,1461030470,10900,10900,10900,10900,0
|
|
20231024,161900,1461030470,10900,10900,10900,10900,0
|
|
20231024,161800,1461030470,10900,10900,10900,10900,0
|
|
20231024,161700,1461030470,10900,10900,10900,10900,0
|
|
20231024,161600,1461030470,10900,10900,10900,10900,0
|
|
20231024,161500,1461030470,10900,10900,10900,10900,0
|
|
20231024,161400,1461030470,10900,10900,10900,10900,5593
|
|
20231024,161300,1461030470,10900,10900,10900,10900,0
|
|
20231024,161200,1461030470,10900,10900,10900,10900,0
|
|
20231024,161100,1461030470,10900,10900,10900,10900,0
|
|
20231024,161000,1461030470,10900,10900,10900,10900,0
|
|
20231024,160900,1461030470,10900,10900,10900,10900,0
|
|
20231024,160800,1461030470,10900,10900,10900,10900,0
|
|
20231024,160700,1461030470,10900,10900,10900,10900,0
|
|
20231024,160600,1461030470,10900,10900,10900,10900,0
|
|
20231024,160500,1461030470,10900,10900,10900,10900,0
|
|
20231024,160400,1461030470,10900,10900,10900,10900,0
|
|
20231024,160300,1461030470,10900,10900,10900,10900,0
|
|
20231024,160200,1461030470,10900,10900,10900,10900,0
|
|
20231024,160100,1461030470,10900,10900,10900,10900,0
|
|
20231024,160000,1461030470,10900,10900,10900,10900,0
|
|
20231024,155900,1461030470,10900,10900,10900,10900,0
|
|
20231024,155800,1461030470,10900,10900,10900,10900,0
|
|
20231024,155700,1461030470,10900,10900,10900,10900,0
|
|
20231024,155600,1461030470,10900,10900,10900,10900,0
|
|
20231024,155500,1461030470,10900,10900,10900,10900,0
|
|
20231024,155400,1461030470,10900,10900,10900,10900,0
|
|
20231024,155300,1461030470,10900,10900,10900,10900,0
|
|
20231024,155200,1461030470,10900,10900,10900,10900,0
|
|
20231024,155100,1461030470,10900,10900,10900,10900,0
|
|
20231024,155000,1461030470,10900,10900,10900,10900,0
|
|
20231024,154900,1461030470,10900,10900,10900,10900,0
|
|
20231024,154800,1461030470,10900,10900,10900,10900,0
|
|
20231024,154700,1461030470,10900,10900,10900,10900,0
|
|
20231024,154600,1461030470,10900,10900,10900,10900,0
|
|
20231024,154500,1461030470,10900,10900,10900,10900,0
|
|
20231024,154400,1461030470,10900,10900,10900,10900,5593
|
|
20231024,154300,1461030470,10900,10900,10900,10900,0
|
|
20231024,154200,1461030470,10900,10900,10900,10900,0
|
|
20231024,154100,1461030470,10900,10900,10900,10900,0
|
|
20231024,154000,1461030470,10900,10900,10900,10900,0
|
|
20231024,153900,1461030470,10900,10900,10900,10900,0
|
|
20231024,153800,1461030470,10900,10900,10900,10900,0
|
|
20231024,153700,1461030470,10900,10900,10900,10900,0
|
|
20231024,153600,1461030470,10900,10900,10900,10900,0
|
|
20231024,153500,1461030470,10900,10900,10900,10900,0
|
|
20231024,153400,1461030470,10900,10900,10900,10900,0
|
|
20231024,153300,1461030470,10900,10900,10900,10900,0
|
|
20231024,153200,1461030470,10900,10900,10900,10900,0
|
|
20231024,153100,1461030470,10900,10900,10900,10900,0
|
|
20231024,153000,1461030470,10900,10900,10900,10900,5593
|
|
20231024,152900,1400066770,10870,10870,10870,10870,0
|
|
20231024,152800,1400066770,10870,10870,10870,10870,0
|
|
20231024,152700,1400066770,10870,10870,10870,10870,0
|
|
20231024,152600,1400066770,10870,10870,10870,10870,0
|
|
20231024,152500,1400066770,10870,10870,10870,10870,0
|
|
20231024,152400,1400066770,10870,10870,10870,10870,0
|
|
20231024,152300,1400066770,10870,10870,10870,10870,0
|
|
20231024,152200,1400066770,10870,10870,10870,10870,0
|
|
20231024,152100,1400066770,10870,10870,10870,10870,0
|
|
20231024,152000,1400066770,10870,10870,10870,10870,0
|
|
20231024,151900,1400066770,10870,10870,10870,10850,103
|
|
20231024,151800,1398947360,10850,10880,10880,10850,35
|
|
20231024,151700,1398566860,10880,10870,10880,10870,119
|
|
20231024,151600,1397272340,10870,10860,10870,10860,748
|
|
20231024,151500,1389143140,10860,10850,10860,10850,40
|
|
20231024,151400,1388708920,10850,10850,10850,10850,133
|
|
20231024,151300,1387265870,10850,10840,10850,10840,26
|
|
20231024,151200,1386983850,10840,10830,10840,10830,99
|
|
20231024,151100,1385911160,10830,10840,10850,10830,59
|
|
20231024,151000,1385271600,10840,10830,10840,10830,129
|
|
20231024,150900,1383873860,10830,10840,10840,10830,109
|
|
20231024,150800,1382692730,10840,10830,10840,10830,15
|
|
20231024,150700,1382530270,10850,10830,10850,10830,134
|
|
20231024,150600,1381078460,10830,10830,10830,10830,1
|
|
20231024,150500,1381067630,10830,10830,10830,10830,10
|
|
20231024,150400,1380959330,10830,10830,10830,10830,0
|
|
20231024,150300,1380959330,10830,10830,10830,10830,20
|
|
20231024,150200,1380742730,10830,10830,10830,10830,0
|
|
20231024,150100,1380742730,10830,10830,10830,10830,47
|
|
20231024,150000,1380233720,10820,10830,10830,10820,252
|
|
20231024,145900,1377507070,10820,10820,10820,10820,10
|
|
20231024,145800,1377398870,10820,10790,10820,10780,118
|
|
20231024,145700,1376126670,10830,10830,10830,10830,1
|
|
20231024,145600,1376115840,10820,10830,10830,10820,260
|
|
20231024,145500,1373302050,10830,10830,10830,10830,0
|
|
20231024,145400,1373302050,10830,10840,10840,10830,1098
|
|
20231024,145300,1361405150,10870,10870,10870,10870,21
|
|
20231024,145200,1361176880,10870,10870,10870,10870,1
|
|
20231024,145100,1361166010,10870,10870,10870,10870,10
|
|
20231024,145000,1361057310,10880,10890,10890,10880,1537
|
|
20231024,144900,1344334650,10880,10870,10880,10870,473
|
|
20231024,144800,1339189410,10880,10870,10880,10870,50
|
|
20231024,144700,1338645470,10880,10880,10880,10880,0
|
|
20231024,144600,1338645470,10880,10880,10880,10880,0
|
|
20231024,144500,1338645470,10880,10870,10880,10870,402
|
|
20231024,144400,1334275230,10880,10870,10880,10870,12
|
|
20231024,144300,1334144770,10870,10870,10870,10870,258
|
|
20231024,144200,1331340310,10870,10870,10870,10870,312
|
|
20231024,144100,1327948870,10860,10840,10860,10840,278
|
|
20231024,144000,1324930920,10850,10850,10850,10850,0
|
|
20231024,143900,1324930920,10850,10830,10850,10830,209
|
|
20231024,143800,1322667430,10860,10850,10860,10840,103
|
|
20231024,143700,1321550510,10850,10840,10850,10840,230
|
|
20231024,143600,1319056920,10850,10830,10850,10830,125
|
|
20231024,143500,1317703130,10830,10830,10850,10830,212
|
|
20231024,143400,1315407150,10840,10800,10840,10770,1278
|
|
20231024,143300,1301580000,10800,10800,10800,10800,84
|
|
20231024,143200,1300672800,10800,10800,10800,10800,97
|
|
20231024,143100,1299625200,10800,10800,10800,10800,103
|
|
20231024,143000,1298512800,10800,10730,10800,10730,643
|
|
20231024,142900,1291576100,10800,10760,10800,10740,992
|
|
20231024,142800,1280874570,10730,10730,10730,10730,387
|
|
20231024,142700,1276722060,10730,10730,10730,10730,400
|
|
20231024,142600,1272430060,10730,10730,10730,10730,0
|
|
20231024,142500,1272430060,10730,10760,10760,10730,530
|
|
20231024,142400,1266735850,10760,10760,10760,10760,0
|
|
20231024,142300,1266735850,10760,10780,10780,10760,368
|
|
20231024,142200,1262773410,10780,10770,10780,10770,391
|
|
20231024,142100,1258559590,10760,10760,10760,10760,227
|
|
20231024,142000,1256117070,10760,10760,10780,10760,818
|
|
20231024,141900,1247310230,10760,10780,10780,10760,40
|
|
20231024,141800,1246879230,10790,10770,10790,10760,1584
|
|
20231024,141700,1229822530,10770,10790,10790,10770,975
|
|
20231024,141600,1219320180,10770,10790,10790,10760,337
|
|
20231024,141500,1215685240,10790,10780,10790,10780,512
|
|
20231024,141400,1210161840,10770,10780,10780,10760,504
|
|
20231024,141300,1204733760,10770,10770,10770,10770,0
|
|
20231024,141200,1204733760,10770,10770,10770,10770,20
|
|
20231024,141100,1204518360,10750,10750,10750,10750,0
|
|
20231024,141000,1204518360,10750,10780,10780,10750,369
|
|
20231024,140900,1200545580,10770,10760,10770,10760,161
|
|
20231024,140800,1198812210,10750,10750,10750,10750,0
|
|
20231024,140700,1198812210,10750,10750,10750,10750,597
|
|
20231024,140600,1192394460,10750,10740,10750,10740,180
|
|
20231024,140500,1190460160,10750,10730,10750,10730,2092
|
|
20231024,140400,1167976930,10730,10720,10730,10720,344
|
|
20231024,140300,1164286010,10710,10710,10710,10710,60
|
|
20231024,140200,1163643410,10730,10730,10730,10730,10
|
|
20231024,140100,1163536110,10730,10730,10730,10730,0
|
|
20231024,140000,1163536110,10730,10700,10730,10700,4
|
|
20231024,135900,1163493280,10700,10700,10700,10700,0
|
|
20231024,135800,1163493280,10700,10700,10700,10700,28
|
|
20231024,135700,1163193680,10700,10700,10700,10700,20
|
|
20231024,135600,1162979680,10700,10730,10730,10700,20
|
|
20231024,135500,1162765380,10730,10730,10730,10730,257
|
|
20231024,135400,1160007770,10730,10730,10730,10730,1
|
|
20231024,135300,1159997040,10730,10730,10730,10730,69
|
|
20231024,135200,1159256670,10730,10700,10730,10700,484
|
|
20231024,135100,1154068880,10700,10680,10700,10680,316
|
|
20231024,135000,1150689790,10680,10680,10680,10680,103
|
|
20231024,134900,1149589750,10670,10670,10670,10670,1002
|
|
20231024,134800,1138898410,10640,10640,10640,10640,0
|
|
20231024,134700,1138898410,10640,10640,10640,10640,0
|
|
20231024,134600,1138898410,10640,10650,10660,10640,1063
|
|
20231024,134500,1127572840,10640,10640,10640,10640,0
|
|
20231024,134400,1127572840,10640,10640,10640,10640,0
|
|
20231024,134300,1127572840,10640,10640,10640,10640,42
|
|
20231024,134200,1127125960,10640,10640,10640,10640,0
|
|
20231024,134100,1127125960,10640,10640,10640,10640,1
|
|
20231024,134000,1127115320,10630,10630,10630,10630,0
|
|
20231024,133900,1127115320,10630,10630,10630,10630,141
|
|
20231024,133800,1125616490,10630,10630,10630,10630,0
|
|
20231024,133700,1125616490,10630,10640,10640,10630,30
|
|
20231024,133600,1125297550,10630,10630,10630,10630,0
|
|
20231024,133500,1125297550,10630,10630,10630,10630,82
|
|
20231024,133400,1124425890,10630,10630,10630,10630,0
|
|
20231024,133300,1124425890,10630,10630,10630,10630,0
|
|
20231024,133200,1124425890,10630,10630,10630,10630,0
|
|
20231024,133100,1124425890,10630,10630,10630,10630,91
|
|
20231024,133000,1123458560,10630,10630,10630,10630,5
|
|
20231024,132900,1123405410,10630,10630,10630,10630,0
|
|
20231024,132800,1123405410,10630,10640,10640,10630,601
|
|
20231024,132700,1117016770,10650,10650,10650,10650,0
|
|
20231024,132600,1117016770,10650,10650,10650,10650,21
|
|
20231024,132500,1116793120,10650,10660,10660,10650,10
|
|
20231024,132400,1116686560,10660,10650,10660,10650,259
|
|
20231024,132300,1113928170,10640,10630,10640,10630,16
|
|
20231024,132200,1113758080,10620,10620,10620,10620,65
|
|
20231024,132100,1113067780,10620,10620,10620,10620,3
|
|
20231024,132000,1113035920,10610,10610,10610,10610,19
|
|
20231024,131900,1112834330,10540,10560,10560,10540,26
|
|
20231024,131800,1112560260,10540,10600,10600,10530,78
|
|
20231024,131700,1111737740,10630,10610,10630,10610,105
|
|
20231024,131600,1110623530,10610,10610,10610,10610,2
|
|
20231024,131500,1110602310,10610,10610,10610,10610,0
|
|
20231024,131400,1110602310,10610,10610,10610,10610,0
|
|
20231024,131300,1110602310,10610,10560,10610,10560,43
|
|
20231024,131200,1110148180,10560,10560,10560,10560,1
|
|
20231024,131100,1110137620,10610,10610,10610,10610,1
|
|
20231024,131000,1110127010,10600,10600,10600,10600,0
|
|
20231024,130900,1110127010,10600,10600,10600,10600,0
|
|
20231024,130800,1110127010,10600,10600,10600,10600,0
|
|
20231024,130700,1110127010,10600,10610,10610,10600,2
|
|
20231024,130600,1110105800,10610,10630,10630,10610,189
|
|
20231024,130500,1108100490,10610,10610,10610,10610,478
|
|
20231024,130400,1103028910,10610,10610,10610,10610,309
|
|
20231024,130300,1099750420,10610,10610,10610,10610,2
|
|
20231024,130200,1099729200,10600,10600,10600,10600,0
|
|
20231024,130100,1099729200,10600,10600,10600,10600,0
|
|
20231024,130000,1099729200,10600,10550,10600,10550,2
|
|
20231024,125900,1099708050,10590,10590,10590,10590,0
|
|
20231024,125800,1099708050,10590,10590,10590,10590,160
|
|
20231024,125700,1098013650,10580,10540,10580,10540,2899
|
|
20231024,125600,1067397090,10540,10540,10540,10540,0
|
|
20231024,125500,1067397090,10540,10540,10540,10540,0
|
|
20231024,125400,1067397090,10540,10540,10540,10540,0
|
|
20231024,125300,1067397090,10540,10540,10540,10540,10
|
|
20231024,125200,1067291690,10540,10510,10540,10510,2
|
|
20231024,125100,1067270640,10540,10540,10540,10540,1059
|
|
20231024,125000,1056108780,10540,10510,10540,10510,101
|
|
20231024,124900,1055047240,10510,10530,10530,10510,274
|
|
20231024,124800,1052164020,10520,10510,10520,10510,757
|
|
20231024,124700,1044200560,10520,10520,10520,10520,0
|
|
20231024,124600,1044200560,10520,10490,10520,10490,35
|
|
20231024,124500,1043832390,10490,10490,10490,10490,4
|
|
20231024,124400,1043790430,10490,10490,10490,10490,1
|
|
20231024,124300,1043779940,10500,10500,10500,10500,587
|
|
20231024,124200,1037616440,10490,10490,10490,10490,0
|
|
20231024,124100,1037616440,10490,10490,10490,10490,50
|
|
20231024,124000,1037091940,10490,10490,10490,10490,0
|
|
20231024,123900,1037091940,10490,10490,10490,10490,0
|
|
20231024,123800,1037091940,10490,10490,10490,10490,5
|
|
20231024,123700,1037039490,10490,10490,10490,10490,2
|
|
20231024,123600,1037018510,10500,10460,10500,10460,87
|
|
20231024,123500,1036106630,10470,10480,10480,10470,72
|
|
20231024,123400,1035352780,10480,10490,10500,10480,101
|
|
20231024,123300,1034292730,10500,10500,10500,10500,1
|
|
20231024,123200,1034282230,10510,10510,10510,10510,0
|
|
20231024,123100,1034282230,10510,10510,10510,10510,0
|
|
20231024,123000,1034282230,10510,10470,10510,10470,217
|
|
20231024,122900,1032010190,10470,10480,10480,10470,261
|
|
20231024,122800,1029276050,10540,10540,10540,10540,0
|
|
20231024,122700,1029276050,10540,10540,10540,10540,0
|
|
20231024,122600,1029276050,10540,10540,10540,10540,0
|
|
20231024,122500,1029276050,10540,10540,10540,10540,0
|
|
20231024,122400,1029276050,10540,10540,10540,10540,0
|
|
20231024,122300,1029276050,10540,10540,10540,10540,0
|
|
20231024,122200,1029276050,10540,10540,10540,10540,0
|
|
20231024,122100,1029276050,10540,10540,10540,10540,0
|
|
20231024,122000,1029276050,10540,10540,10540,10540,0
|
|
20231024,121900,1029276050,10540,10540,10540,10540,0
|
|
20231024,121800,1029276050,10540,10540,10540,10540,0
|
|
20231024,121700,1029276050,10540,10540,10540,10540,0
|
|
20231024,121600,1029276050,10540,10480,10540,10480,51
|
|
20231024,121500,1028738570,10540,10540,10540,10540,0
|
|
20231024,121400,1028738570,10540,10540,10540,10540,50
|
|
20231024,121300,1028211570,10540,10540,10540,10540,0
|
|
20231024,121200,1028211570,10540,10540,10540,10540,10
|
|
20231024,121100,1028106170,10540,10540,10540,10540,0
|
|
20231024,121000,1028106170,10540,10540,10540,10540,0
|
|
20231024,120900,1028106170,10540,10540,10540,10540,0
|
|
20231024,120800,1028106170,10540,10490,10540,10470,847
|
|
20231024,120700,1019230540,10540,10540,10540,10540,1
|
|
20231024,120600,1019220000,10480,10500,10500,10480,1000
|
|
20231024,120500,1008728310,10550,10550,10550,10550,0
|
|
20231024,120400,1008728310,10550,10540,10550,10540,10
|
|
20231024,120300,1008622900,10550,10550,10550,10550,0
|
|
20231024,120200,1008622900,10550,10550,10550,10550,0
|
|
20231024,120100,1008622900,10550,10530,10550,10530,3
|
|
20231024,120000,1008591290,10530,10530,10530,10530,3
|
|
20231024,115900,1008559700,10530,10520,10530,10510,387
|
|
20231024,115800,1004489760,10530,10530,10530,10530,0
|
|
20231024,115700,1004489760,10530,10530,10530,10530,1
|
|
20231024,115600,1004479230,10520,10520,10520,10520,0
|
|
20231024,115500,1004479230,10520,10520,10520,10520,1
|
|
20231024,115400,1004468710,10530,10530,10530,10530,90
|
|
20231024,115300,1003521010,10550,10560,10560,10550,55
|
|
20231024,115200,1002940750,10550,10550,10550,10550,0
|
|
20231024,115100,1002940750,10550,10530,10550,10530,528
|
|
20231024,115000,997370770,10550,10520,10550,10520,129
|
|
20231024,114900,996012460,10500,10500,10500,10500,0
|
|
20231024,114800,996012460,10500,10520,10520,10500,24
|
|
20231024,114700,995760090,10530,10530,10530,10530,0
|
|
20231024,114600,995760090,10530,10530,10530,10530,10
|
|
20231024,114500,995654790,10530,10520,10530,10520,154
|
|
20231024,114400,994033490,10520,10530,10530,10520,82
|
|
20231024,114300,993170750,10530,10510,10530,10510,1062
|
|
20231024,114200,982008850,10500,10500,10500,10500,930
|
|
20231024,114100,972243850,10510,10510,10510,10510,1
|
|
20231024,114000,972233340,10490,10510,10510,10490,302
|
|
20231024,113900,969065320,10510,10510,10510,10510,2
|
|
20231024,113800,969044300,10500,10500,10510,10500,115
|
|
20231024,113700,967836670,10500,10500,10500,10500,65
|
|
20231024,113600,967154170,10500,10500,10500,10500,40
|
|
20231024,113500,966734170,10500,10500,10500,10500,11
|
|
20231024,113400,966618670,10520,10520,10520,10520,0
|
|
20231024,113300,966618670,10520,10520,10520,10520,101
|
|
20231024,113200,965556150,10520,10520,10520,10520,0
|
|
20231024,113100,965556150,10520,10510,10520,10510,6
|
|
20231024,113000,965493080,10510,10510,10510,10510,50
|
|
20231024,112900,964967580,10510,10510,10510,10510,36
|
|
20231024,112800,964589220,10510,10510,10510,10510,0
|
|
20231024,112700,964589220,10510,10490,10510,10490,2031
|
|
20231024,112600,943273300,10490,10470,10490,10470,1067
|
|
20231024,112500,932089950,10480,10490,10490,10480,143
|
|
20231024,112400,930590810,10490,10490,10490,10490,7
|
|
20231024,112300,930517380,10490,10490,10490,10490,0
|
|
20231024,112200,930517380,10490,10460,10490,10460,17
|
|
20231024,112100,930339530,10470,10470,10470,10470,35
|
|
20231024,112000,929973080,10470,10470,10470,10470,61
|
|
20231024,111900,929334410,10470,10450,10470,10450,1053
|
|
20231024,111800,918329620,10450,10440,10450,10410,1120
|
|
20231024,111700,906636140,10440,10430,10440,10430,71
|
|
20231024,111600,905895430,10430,10430,10430,10430,10
|
|
20231024,111500,905791130,10430,10430,10450,10430,376
|
|
20231024,111400,901867200,10430,10430,10430,10430,5
|
|
20231024,111300,901815050,10440,10440,10440,10440,5
|
|
20231024,111200,901762850,10450,10450,10450,10450,10
|
|
20231024,111100,901658350,10450,10450,10450,10450,1
|
|
20231024,111000,901647900,10400,10400,10400,10400,438
|
|
20231024,110900,897092700,10450,10450,10450,10450,0
|
|
20231024,110800,897092700,10450,10420,10450,10420,21
|
|
20231024,110700,896873680,10410,10410,10410,10410,1094
|
|
20231024,110600,885485140,10400,10400,10400,10400,50
|
|
20231024,110500,884965140,10410,10410,10410,10410,40
|
|
20231024,110400,884548740,10410,10410,10410,10410,4
|
|
20231024,110300,884507100,10390,10380,10390,10380,25
|
|
20231024,110200,884247590,10380,10380,10380,10380,1
|
|
20231024,110100,884237210,10410,10410,10410,10410,4
|
|
20231024,110000,884195570,10360,10360,10360,10360,0
|
|
20231024,105900,884195570,10360,10360,10410,10360,364
|
|
20231024,105800,880423930,10410,10400,10410,10400,200
|
|
20231024,105700,878342930,10410,10410,10410,10410,96
|
|
20231024,105600,877343570,10410,10410,10410,10410,0
|
|
20231024,105500,877343570,10410,10360,10410,10360,381
|
|
20231024,105400,873396210,10360,10360,10360,10360,1
|
|
20231024,105300,873385850,10420,10370,10420,10360,86
|
|
20231024,105200,872493880,10380,10380,10380,10380,0
|
|
20231024,105100,872493880,10380,10410,10440,10380,691
|
|
20231024,105000,865310610,10440,10410,10440,10410,44
|
|
20231024,104900,864852520,10420,10410,10420,10410,37
|
|
20231024,104800,864467180,10420,10410,10420,10410,68
|
|
20231024,104700,863759250,10410,10400,10410,10400,104
|
|
20231024,104600,862676640,10400,10400,10400,10400,75
|
|
20231024,104500,861896640,10400,10400,10400,10400,1
|
|
20231024,104400,861886240,10400,10400,10400,10400,0
|
|
20231024,104300,861886240,10400,10340,10400,10340,10
|
|
20231024,104200,861782660,10400,10400,10400,10400,1
|
|
20231024,104100,861772260,10400,10400,10400,10400,1
|
|
20231024,104000,861761860,10400,10400,10400,10400,1
|
|
20231024,103900,861751460,10330,10330,10400,10330,2285
|
|
20231024,103800,838138590,10330,10330,10330,10330,172
|
|
20231024,103700,836361830,10350,10330,10350,10330,72
|
|
20231024,103600,835618050,10330,10360,10360,10320,1782
|
|
20231024,103500,817205350,10350,10370,10370,10350,415
|
|
20231024,103400,812902520,10370,10370,10380,10370,116
|
|
20231024,103300,811699570,10380,10390,10390,10370,152
|
|
20231024,103200,810121100,10400,10400,10420,10400,1075
|
|
20231024,103100,798941080,10400,10400,10420,10400,4128
|
|
20231024,103000,756009460,10410,10420,10420,10410,856
|
|
20231024,102900,747097730,10420,10420,10420,10420,1633
|
|
20231024,102800,730081870,10420,10430,10440,10420,1336
|
|
20231024,102700,716155540,10430,10450,10450,10430,203
|
|
20231024,102600,714038110,10440,10440,10440,10430,2675
|
|
20231024,102500,686134870,10470,10440,10470,10440,299
|
|
20231024,102400,683013280,10440,10440,10440,10440,1348
|
|
20231024,102300,668940160,10440,10440,10440,10440,260
|
|
20231024,102200,666225760,10440,10450,10470,10440,1433
|
|
20231024,102100,651254120,10470,10450,10470,10450,94
|
|
20231024,102000,650271800,10470,10470,10490,10450,3088
|
|
20231024,101900,617977340,10470,10480,10480,10470,189
|
|
20231024,101800,615998340,10480,10490,10490,10470,1349
|
|
20231024,101700,601868810,10500,10500,10500,10500,1
|
|
20231024,101600,601858310,10500,10500,10500,10500,0
|
|
20231024,101500,601858310,10500,10500,10500,10500,1
|
|
20231024,101400,601847810,10480,10480,10480,10480,84
|
|
20231024,101300,600967490,10480,10480,10480,10480,130
|
|
20231024,101200,599605090,10480,10480,10480,10480,0
|
|
20231024,101100,599605090,10480,10480,10490,10480,111
|
|
20231024,101000,598441800,10470,10470,10470,10470,147
|
|
20231024,100900,596902710,10480,10480,10480,10480,994
|
|
20231024,100800,586485590,10500,10470,10500,10470,474
|
|
20231024,100700,581522750,10470,10500,10500,10470,201
|
|
20231024,100600,579417610,10480,10520,10520,10480,110
|
|
20231024,100500,578264390,10480,10500,10500,10480,3276
|
|
20231024,100400,543913500,10520,10520,10520,10520,2
|
|
20231024,100300,543892460,10500,10520,10520,10500,7
|
|
20231024,100200,543818940,10500,10500,10500,10500,401
|
|
20231024,100100,539608440,10500,10510,10510,10500,2571
|
|
20231024,100000,512612640,10520,10530,10530,10520,11
|
|
20231024,095900,512496910,10500,10500,10500,10500,329
|
|
20231024,095800,509042410,10530,10530,10530,10530,1
|
|
20231024,095700,509031880,10500,10500,10500,10490,746
|
|
20231024,095600,501199390,10490,10490,10490,10490,1833
|
|
20231024,095500,481971220,10500,10490,10500,10440,2181
|
|
20231024,095400,459102610,10490,10440,10490,10440,181
|
|
20231024,095300,457209720,10480,10440,10480,10440,2
|
|
20231024,095200,457188800,10440,10500,10500,10440,4553
|
|
20231024,095100,409597060,10470,10500,10500,10470,191
|
|
20231024,095000,407596220,10500,10500,10500,10500,1
|
|
20231024,094900,407585720,10470,10480,10480,10470,846
|
|
20231024,094800,398728060,10510,10510,10510,10510,1
|
|
20231024,094700,398717550,10530,10530,10530,10530,0
|
|
20231024,094600,398717550,10530,10530,10530,10530,0
|
|
20231024,094500,398717550,10530,10530,10530,10530,0
|
|
20231024,094400,398717550,10530,10520,10530,10470,31
|
|
20231024,094300,398392870,10470,10500,10500,10470,3458
|
|
20231024,094200,362166400,10520,10500,10520,10500,261
|
|
20231024,094100,359425880,10500,10510,10520,10490,2745
|
|
20231024,094000,330598690,10520,10530,10540,10520,794
|
|
20231024,093900,322244790,10530,10520,10530,10520,194
|
|
20231024,093800,320203550,10520,10520,10520,10520,174
|
|
20231024,093700,318373070,10520,10510,10520,10510,337
|
|
20231024,093600,314831090,10550,10550,10550,10550,10
|
|
20231024,093500,314725590,10550,10520,10550,10520,120
|
|
20231024,093400,313463160,10520,10530,10530,10520,213
|
|
20231024,093300,311221400,10530,10560,10560,10530,201
|
|
20231024,093200,309104840,10560,10560,10560,10560,344
|
|
20231024,093100,305472200,10560,10560,10560,10560,33
|
|
20231024,093000,305123720,10560,10560,10560,10560,53
|
|
20231024,092900,304564040,10560,10560,10560,10560,1055
|
|
20231024,092800,293423240,10560,10560,10560,10560,1
|
|
20231024,092700,293412680,10560,10570,10570,10560,31
|
|
20231024,092600,293085310,10570,10550,10570,10550,289
|
|
20231024,092500,290032630,10560,10560,10560,10520,21
|
|
20231024,092400,289810910,10570,10520,10570,10520,253
|
|
20231024,092300,287137250,10570,10570,10570,10510,113
|
|
20231024,092200,285949310,10570,10560,10570,10560,40
|
|
20231024,092100,285526540,10570,10530,10590,10490,5936
|
|
20231024,092000,223210220,10590,10530,10600,10520,1250
|
|
20231024,091900,210053440,10600,10540,10600,10530,743
|
|
20231024,091800,202216680,10540,10600,10600,10540,2770
|
|
20231024,091700,172906010,10610,10630,10650,10610,3361
|
|
20231024,091600,137181840,10630,10640,10640,10630,616
|
|
20231024,091500,130628050,10650,10640,10650,10640,1418
|
|
20231024,091400,115533220,10630,10640,10640,10630,34
|
|
20231024,091300,115171760,10650,10650,10650,10650,395
|
|
20231024,091200,110965010,10650,10660,10660,10650,150
|
|
20231024,091100,109366500,10680,10650,10680,10650,1192
|
|
20231024,091000,96638810,10660,10650,10660,10650,474
|
|
20231024,090900,91589880,10650,10690,10690,10650,612
|
|
20231024,090800,85059980,10700,10730,10730,10700,254
|
|
20231024,090700,82341560,10710,10730,10740,10710,93
|
|
20231024,090600,81344730,10730,10740,10740,10730,83
|
|
20231024,090500,80453330,10750,10750,10750,10740,524
|
|
20231024,090400,74820360,10760,10760,10760,10760,0
|
|
20231024,090300,74820360,10760,10760,10760,10760,121
|
|
20231024,090200,73518400,10760,10760,10760,10760,11
|
|
20231024,090100,73400040,10750,10860,10860,10750,136
|
|
20231024,090000,71937660,10900,10630,10900,10630,6760
|