672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200900,1874435390,10590,10590,10590,10590,1765
|
|
20231024,200800,1874435390,10590,10590,10590,10590,0
|
|
20231024,200700,1874435390,10590,10590,10590,10590,0
|
|
20231024,200600,1874435390,10590,10590,10590,10590,0
|
|
20231024,200500,1874435390,10590,10590,10590,10590,0
|
|
20231024,200400,1874435390,10590,10590,10590,10590,0
|
|
20231024,200300,1874435390,10590,10590,10590,10590,0
|
|
20231024,200200,1874435390,10590,10590,10590,10590,0
|
|
20231024,200100,1874435390,10590,10590,10590,10590,0
|
|
20231024,200000,1874435390,10590,10590,10590,10590,0
|
|
20231024,195900,1874435390,10590,10590,10590,10590,0
|
|
20231024,195800,1874435390,10590,10590,10590,10590,0
|
|
20231024,195700,1874435390,10590,10590,10590,10590,0
|
|
20231024,195600,1874435390,10590,10590,10590,10590,0
|
|
20231024,195500,1874435390,10590,10590,10590,10590,0
|
|
20231024,195400,1874435390,10590,10590,10590,10590,0
|
|
20231024,195300,1874435390,10590,10590,10590,10590,0
|
|
20231024,195200,1874435390,10590,10590,10590,10590,0
|
|
20231024,195100,1874435390,10590,10590,10590,10590,0
|
|
20231024,195000,1874435390,10590,10590,10590,10590,0
|
|
20231024,194900,1874435390,10590,10590,10590,10590,0
|
|
20231024,194800,1874435390,10590,10590,10590,10590,0
|
|
20231024,194700,1874435390,10590,10590,10590,10590,0
|
|
20231024,194600,1874435390,10590,10590,10590,10590,0
|
|
20231024,194500,1874435390,10590,10590,10590,10590,0
|
|
20231024,194400,1874435390,10590,10590,10590,10590,0
|
|
20231024,194300,1874435390,10590,10590,10590,10590,0
|
|
20231024,194200,1874435390,10590,10590,10590,10590,0
|
|
20231024,194100,1874435390,10590,10590,10590,10590,0
|
|
20231024,194000,1874435390,10590,10590,10590,10590,0
|
|
20231024,193900,1874435390,10590,10590,10590,10590,1765
|
|
20231024,193800,1874435390,10590,10590,10590,10590,0
|
|
20231024,193700,1874435390,10590,10590,10590,10590,0
|
|
20231024,193600,1874435390,10590,10590,10590,10590,0
|
|
20231024,193500,1874435390,10590,10590,10590,10590,0
|
|
20231024,193400,1874435390,10590,10590,10590,10590,0
|
|
20231024,193300,1874435390,10590,10590,10590,10590,0
|
|
20231024,193200,1874435390,10590,10590,10590,10590,0
|
|
20231024,193100,1874435390,10590,10590,10590,10590,0
|
|
20231024,193000,1874435390,10590,10590,10590,10590,0
|
|
20231024,192900,1874435390,10590,10590,10590,10590,0
|
|
20231024,192800,1874435390,10590,10590,10590,10590,0
|
|
20231024,192700,1874435390,10590,10590,10590,10590,0
|
|
20231024,192600,1874435390,10590,10590,10590,10590,0
|
|
20231024,192500,1874435390,10590,10590,10590,10590,0
|
|
20231024,192400,1874435390,10590,10590,10590,10590,0
|
|
20231024,192300,1874435390,10590,10590,10590,10590,0
|
|
20231024,192200,1874435390,10590,10590,10590,10590,0
|
|
20231024,192100,1874435390,10590,10590,10590,10590,0
|
|
20231024,192000,1874435390,10590,10590,10590,10590,0
|
|
20231024,191900,1874435390,10590,10590,10590,10590,0
|
|
20231024,191800,1874435390,10590,10590,10590,10590,0
|
|
20231024,191700,1874435390,10590,10590,10590,10590,0
|
|
20231024,191600,1874435390,10590,10590,10590,10590,0
|
|
20231024,191500,1874435390,10590,10590,10590,10590,0
|
|
20231024,191400,1874435390,10590,10590,10590,10590,0
|
|
20231024,191300,1874435390,10590,10590,10590,10590,0
|
|
20231024,191200,1874435390,10590,10590,10590,10590,0
|
|
20231024,191100,1874435390,10590,10590,10590,10590,0
|
|
20231024,191000,1874435390,10590,10590,10590,10590,0
|
|
20231024,190900,1874435390,10590,10590,10590,10590,1765
|
|
20231024,190800,1874435390,10590,10590,10590,10590,0
|
|
20231024,190700,1874435390,10590,10590,10590,10590,0
|
|
20231024,190600,1874435390,10590,10590,10590,10590,0
|
|
20231024,190500,1874435390,10590,10590,10590,10590,0
|
|
20231024,190400,1874435390,10590,10590,10590,10590,0
|
|
20231024,190300,1874435390,10590,10590,10590,10590,0
|
|
20231024,190200,1874435390,10590,10590,10590,10590,0
|
|
20231024,190100,1874435390,10590,10590,10590,10590,0
|
|
20231024,190000,1874435390,10590,10590,10590,10590,0
|
|
20231024,185900,1874435390,10590,10590,10590,10590,0
|
|
20231024,185800,1874435390,10590,10590,10590,10590,0
|
|
20231024,185700,1874435390,10590,10590,10590,10590,0
|
|
20231024,185600,1874435390,10590,10590,10590,10590,0
|
|
20231024,185500,1874435390,10590,10590,10590,10590,0
|
|
20231024,185400,1874435390,10590,10590,10590,10590,0
|
|
20231024,185300,1874435390,10590,10590,10590,10590,0
|
|
20231024,185200,1874435390,10590,10590,10590,10590,0
|
|
20231024,185100,1874435390,10590,10590,10590,10590,0
|
|
20231024,185000,1874435390,10590,10590,10590,10590,0
|
|
20231024,184900,1874435390,10590,10590,10590,10590,0
|
|
20231024,184800,1874435390,10590,10590,10590,10590,0
|
|
20231024,184700,1874435390,10590,10590,10590,10590,0
|
|
20231024,184600,1874435390,10590,10590,10590,10590,0
|
|
20231024,184500,1874435390,10590,10590,10590,10590,0
|
|
20231024,184400,1874435390,10590,10590,10590,10590,0
|
|
20231024,184300,1874435390,10590,10590,10590,10590,0
|
|
20231024,184200,1874435390,10590,10590,10590,10590,0
|
|
20231024,184100,1874435390,10590,10590,10590,10590,0
|
|
20231024,184000,1874435390,10590,10590,10590,10590,0
|
|
20231024,183900,1874435390,10590,10590,10590,10590,1765
|
|
20231024,183800,1874435390,10590,10590,10590,10590,0
|
|
20231024,183700,1874435390,10590,10590,10590,10590,0
|
|
20231024,183600,1874435390,10590,10590,10590,10590,0
|
|
20231024,183500,1874435390,10590,10590,10590,10590,0
|
|
20231024,183400,1874435390,10590,10590,10590,10590,0
|
|
20231024,183300,1874435390,10590,10590,10590,10590,0
|
|
20231024,183200,1874435390,10590,10590,10590,10590,0
|
|
20231024,183100,1874435390,10590,10590,10590,10590,0
|
|
20231024,183000,1874435390,10590,10590,10590,10590,0
|
|
20231024,182900,1874435390,10590,10590,10590,10590,0
|
|
20231024,182800,1874435390,10590,10590,10590,10590,0
|
|
20231024,182700,1874435390,10590,10590,10590,10590,0
|
|
20231024,182600,1874435390,10590,10590,10590,10590,0
|
|
20231024,182500,1874435390,10590,10590,10590,10590,0
|
|
20231024,182400,1874435390,10590,10590,10590,10590,0
|
|
20231024,182300,1874435390,10590,10590,10590,10590,0
|
|
20231024,182200,1874435390,10590,10590,10590,10590,0
|
|
20231024,182100,1874435390,10590,10590,10590,10590,0
|
|
20231024,182000,1874435390,10590,10590,10590,10590,0
|
|
20231024,181900,1874435390,10590,10590,10590,10590,0
|
|
20231024,181800,1874435390,10590,10590,10590,10590,0
|
|
20231024,181700,1874435390,10590,10590,10590,10590,0
|
|
20231024,181600,1874435390,10590,10590,10590,10590,0
|
|
20231024,181500,1874435390,10590,10590,10590,10590,0
|
|
20231024,181400,1874435390,10590,10590,10590,10590,0
|
|
20231024,181300,1874435390,10590,10590,10590,10590,0
|
|
20231024,181200,1874435390,10590,10590,10590,10590,0
|
|
20231024,181100,1874435390,10590,10590,10590,10590,0
|
|
20231024,181000,1874435390,10590,10590,10590,10590,0
|
|
20231024,180900,1874435390,10590,10590,10590,10590,1765
|
|
20231024,180800,1874435390,10590,10590,10590,10590,0
|
|
20231024,180700,1874435390,10590,10590,10590,10590,0
|
|
20231024,180600,1874435390,10590,10590,10590,10590,0
|
|
20231024,180500,1874435390,10590,10590,10590,10590,0
|
|
20231024,180400,1874435390,10590,10590,10590,10590,0
|
|
20231024,180300,1874435390,10590,10590,10590,10590,0
|
|
20231024,180200,1874435390,10590,10590,10590,10590,0
|
|
20231024,180100,1874435390,10590,10590,10590,10590,0
|
|
20231024,180000,1874435390,10590,10590,10590,10590,0
|
|
20231024,175900,1874435390,10590,10590,10590,10590,0
|
|
20231024,175800,1874435390,10590,10590,10590,10590,0
|
|
20231024,175700,1874435390,10590,10590,10590,10590,0
|
|
20231024,175600,1874435390,10590,10590,10590,10590,0
|
|
20231024,175500,1874435390,10590,10590,10590,10590,0
|
|
20231024,175400,1874435390,10590,10590,10590,10590,0
|
|
20231024,175300,1874435390,10590,10590,10590,10590,0
|
|
20231024,175200,1874435390,10590,10590,10590,10590,0
|
|
20231024,175100,1874435390,10590,10590,10590,10590,0
|
|
20231024,175000,1874435390,10590,10590,10590,10590,0
|
|
20231024,174900,1874435390,10590,10590,10590,10590,0
|
|
20231024,174800,1874435390,10590,10590,10590,10590,0
|
|
20231024,174700,1874435390,10590,10590,10590,10590,0
|
|
20231024,174600,1874435390,10590,10590,10590,10590,0
|
|
20231024,174500,1874435390,10590,10590,10590,10590,0
|
|
20231024,174400,1874435390,10590,10590,10590,10590,0
|
|
20231024,174300,1874435390,10590,10590,10590,10590,0
|
|
20231024,174200,1874435390,10590,10590,10590,10590,0
|
|
20231024,174100,1874435390,10590,10590,10590,10590,0
|
|
20231024,174000,1874435390,10590,10590,10590,10590,0
|
|
20231024,173900,1874435390,10590,10590,10590,10590,1765
|
|
20231024,173800,1874435390,10590,10590,10590,10590,0
|
|
20231024,173700,1874435390,10590,10590,10590,10590,0
|
|
20231024,173600,1874435390,10590,10590,10590,10590,0
|
|
20231024,173500,1874435390,10590,10590,10590,10590,0
|
|
20231024,173400,1874435390,10590,10590,10590,10590,0
|
|
20231024,173300,1874435390,10590,10590,10590,10590,0
|
|
20231024,173200,1874435390,10590,10590,10590,10590,0
|
|
20231024,173100,1874435390,10590,10590,10590,10590,0
|
|
20231024,173000,1874435390,10590,10590,10590,10590,0
|
|
20231024,172900,1874435390,10590,10590,10590,10590,0
|
|
20231024,172800,1874435390,10590,10590,10590,10590,0
|
|
20231024,172700,1874435390,10590,10590,10590,10590,0
|
|
20231024,172600,1874435390,10590,10590,10590,10590,0
|
|
20231024,172500,1874435390,10590,10590,10590,10590,0
|
|
20231024,172400,1874435390,10590,10590,10590,10590,0
|
|
20231024,172300,1874435390,10590,10590,10590,10590,0
|
|
20231024,172200,1874435390,10590,10590,10590,10590,0
|
|
20231024,172100,1874435390,10590,10590,10590,10590,0
|
|
20231024,172000,1874435390,10590,10590,10590,10590,0
|
|
20231024,171900,1874435390,10590,10590,10590,10590,0
|
|
20231024,171800,1874435390,10590,10590,10590,10590,0
|
|
20231024,171700,1874435390,10590,10590,10590,10590,0
|
|
20231024,171600,1874435390,10590,10590,10590,10590,0
|
|
20231024,171500,1874435390,10590,10590,10590,10590,0
|
|
20231024,171400,1874435390,10590,10590,10590,10590,0
|
|
20231024,171300,1874435390,10590,10590,10590,10590,0
|
|
20231024,171200,1874435390,10590,10590,10590,10590,0
|
|
20231024,171100,1874435390,10590,10590,10590,10590,0
|
|
20231024,171000,1874435390,10590,10590,10590,10590,0
|
|
20231024,170900,1874435390,10590,10590,10590,10590,1765
|
|
20231024,170800,1874435390,10590,10590,10590,10590,0
|
|
20231024,170700,1874435390,10590,10590,10590,10590,0
|
|
20231024,170600,1874435390,10590,10590,10590,10590,0
|
|
20231024,170500,1874435390,10590,10590,10590,10590,0
|
|
20231024,170400,1874435390,10590,10590,10590,10590,0
|
|
20231024,170300,1874435390,10590,10590,10590,10590,0
|
|
20231024,170200,1874435390,10590,10590,10590,10590,0
|
|
20231024,170100,1874435390,10590,10590,10590,10590,0
|
|
20231024,170000,1874435390,10590,10590,10590,10590,0
|
|
20231024,165900,1874435390,10590,10590,10590,10590,0
|
|
20231024,165800,1874435390,10590,10590,10590,10590,0
|
|
20231024,165700,1874435390,10590,10590,10590,10590,0
|
|
20231024,165600,1874435390,10590,10590,10590,10590,0
|
|
20231024,165500,1874435390,10590,10590,10590,10590,0
|
|
20231024,165400,1874435390,10590,10590,10590,10590,0
|
|
20231024,165300,1874435390,10590,10590,10590,10590,0
|
|
20231024,165200,1874435390,10590,10590,10590,10590,0
|
|
20231024,165100,1874435390,10590,10590,10590,10590,0
|
|
20231024,165000,1874435390,10590,10590,10590,10590,0
|
|
20231024,164900,1874435390,10590,10590,10590,10590,0
|
|
20231024,164800,1874435390,10590,10590,10590,10590,0
|
|
20231024,164700,1874435390,10590,10590,10590,10590,0
|
|
20231024,164600,1874435390,10590,10590,10590,10590,0
|
|
20231024,164500,1874435390,10590,10590,10590,10590,0
|
|
20231024,164400,1874435390,10590,10590,10590,10590,0
|
|
20231024,164300,1874435390,10590,10590,10590,10590,0
|
|
20231024,164200,1874435390,10590,10590,10590,10590,0
|
|
20231024,164100,1874435390,10590,10590,10590,10590,0
|
|
20231024,164000,1874435390,10590,10590,10590,10590,0
|
|
20231024,163900,1874435390,10590,10590,10590,10590,1765
|
|
20231024,163800,1874435390,10590,10590,10590,10590,0
|
|
20231024,163700,1874435390,10590,10590,10590,10590,0
|
|
20231024,163600,1874435390,10590,10590,10590,10590,0
|
|
20231024,163500,1874435390,10590,10590,10590,10590,0
|
|
20231024,163400,1874435390,10590,10590,10590,10590,0
|
|
20231024,163300,1874435390,10590,10590,10590,10590,0
|
|
20231024,163200,1874435390,10590,10590,10590,10590,0
|
|
20231024,163100,1874435390,10590,10590,10590,10590,0
|
|
20231024,163000,1874435390,10590,10590,10590,10590,0
|
|
20231024,162900,1874435390,10590,10590,10590,10590,0
|
|
20231024,162800,1874435390,10590,10590,10590,10590,0
|
|
20231024,162700,1874435390,10590,10590,10590,10590,0
|
|
20231024,162600,1874435390,10590,10590,10590,10590,0
|
|
20231024,162500,1874435390,10590,10590,10590,10590,0
|
|
20231024,162400,1874435390,10590,10590,10590,10590,0
|
|
20231024,162300,1874435390,10590,10590,10590,10590,0
|
|
20231024,162200,1874435390,10590,10590,10590,10590,0
|
|
20231024,162100,1874435390,10590,10590,10590,10590,0
|
|
20231024,162000,1874435390,10590,10590,10590,10590,0
|
|
20231024,161900,1874435390,10590,10590,10590,10590,0
|
|
20231024,161800,1874435390,10590,10590,10590,10590,0
|
|
20231024,161700,1874435390,10590,10590,10590,10590,0
|
|
20231024,161600,1874435390,10590,10590,10590,10590,0
|
|
20231024,161500,1874435390,10590,10590,10590,10590,0
|
|
20231024,161400,1874435390,10590,10590,10590,10590,0
|
|
20231024,161300,1874435390,10590,10590,10590,10590,0
|
|
20231024,161200,1874435390,10590,10590,10590,10590,0
|
|
20231024,161100,1874435390,10590,10590,10590,10590,0
|
|
20231024,161000,1874435390,10590,10590,10590,10590,0
|
|
20231024,160900,1874435390,10590,10590,10590,10590,1765
|
|
20231024,160800,1874435390,10590,10590,10590,10590,0
|
|
20231024,160700,1874435390,10590,10590,10590,10590,0
|
|
20231024,160600,1874435390,10590,10590,10590,10590,0
|
|
20231024,160500,1874435390,10590,10590,10590,10590,0
|
|
20231024,160400,1874435390,10590,10590,10590,10590,0
|
|
20231024,160300,1874435390,10590,10590,10590,10590,0
|
|
20231024,160200,1874435390,10590,10590,10590,10590,0
|
|
20231024,160100,1874435390,10590,10590,10590,10590,0
|
|
20231024,160000,1874435390,10590,10590,10590,10590,0
|
|
20231024,155900,1874435390,10590,10590,10590,10590,0
|
|
20231024,155800,1874435390,10590,10590,10590,10590,0
|
|
20231024,155700,1874435390,10590,10590,10590,10590,0
|
|
20231024,155600,1874435390,10590,10590,10590,10590,0
|
|
20231024,155500,1874435390,10590,10590,10590,10590,0
|
|
20231024,155400,1874435390,10590,10590,10590,10590,0
|
|
20231024,155300,1874435390,10590,10590,10590,10590,0
|
|
20231024,155200,1874435390,10590,10590,10590,10590,0
|
|
20231024,155100,1874435390,10590,10590,10590,10590,0
|
|
20231024,155000,1874435390,10590,10590,10590,10590,0
|
|
20231024,154900,1874435390,10590,10590,10590,10590,0
|
|
20231024,154800,1874435390,10590,10590,10590,10590,0
|
|
20231024,154700,1874435390,10590,10590,10590,10590,0
|
|
20231024,154600,1874435390,10590,10590,10590,10590,0
|
|
20231024,154500,1874435390,10590,10590,10590,10590,0
|
|
20231024,154400,1874435390,10590,10590,10590,10590,0
|
|
20231024,154300,1874435390,10590,10590,10590,10590,0
|
|
20231024,154200,1874435390,10590,10590,10590,10590,0
|
|
20231024,154100,1874435390,10590,10590,10590,10590,0
|
|
20231024,154000,1874435390,10590,10590,10590,10590,0
|
|
20231024,153900,1874435390,10590,10590,10590,10590,1765
|
|
20231024,153800,1874435390,10590,10590,10590,10590,0
|
|
20231024,153700,1874435390,10590,10590,10590,10590,0
|
|
20231024,153600,1874435390,10590,10590,10590,10590,0
|
|
20231024,153500,1874435390,10590,10590,10590,10590,0
|
|
20231024,153400,1874435390,10590,10590,10590,10590,0
|
|
20231024,153300,1874435390,10590,10590,10590,10590,0
|
|
20231024,153200,1874435390,10590,10590,10590,10590,0
|
|
20231024,153100,1874435390,10590,10590,10590,10590,0
|
|
20231024,153000,1874435390,10590,10590,10590,10590,1765
|
|
20231024,152900,1855744040,10590,10590,10590,10590,0
|
|
20231024,152800,1855744040,10590,10590,10590,10590,0
|
|
20231024,152700,1855744040,10590,10590,10590,10590,0
|
|
20231024,152600,1855744040,10590,10590,10590,10590,0
|
|
20231024,152500,1855744040,10590,10590,10590,10590,0
|
|
20231024,152400,1855744040,10590,10590,10590,10590,0
|
|
20231024,152300,1855744040,10590,10590,10590,10590,0
|
|
20231024,152200,1855744040,10590,10590,10590,10590,0
|
|
20231024,152100,1855744040,10590,10590,10590,10590,0
|
|
20231024,152000,1855744040,10590,10590,10590,10590,0
|
|
20231024,151900,1855744040,10590,10600,10630,10590,536
|
|
20231024,151800,1850066900,10600,10620,10640,10600,456
|
|
20231024,151700,1845228000,10640,10630,10640,10630,498
|
|
20231024,151600,1839934240,10620,10640,10640,10620,259
|
|
20231024,151500,1837182020,10610,10630,10640,10610,245
|
|
20231024,151400,1834579180,10610,10610,10610,10610,40
|
|
20231024,151300,1834154780,10640,10640,10640,10640,0
|
|
20231024,151200,1834154780,10640,10610,10640,10610,1523
|
|
20231024,151100,1817984730,10610,10590,10610,10590,206
|
|
20231024,151000,1815803110,10600,10600,10610,10600,137
|
|
20231024,150900,1814350880,10590,10580,10600,10580,1507
|
|
20231024,150800,1798379180,10590,10580,10590,10570,335
|
|
20231024,150700,1794832970,10580,10580,10580,10580,2
|
|
20231024,150600,1794811810,10570,10570,10570,10570,1
|
|
20231024,150500,1794801240,10560,10600,10600,10560,1893
|
|
20231024,150400,1774751220,10600,10600,10600,10600,32
|
|
20231024,150300,1774412020,10600,10590,10600,10590,527
|
|
20231024,150200,1768830520,10590,10590,10590,10590,20
|
|
20231024,150100,1768618720,10560,10590,10590,10560,64
|
|
20231024,150000,1767942580,10590,10590,10590,10590,100
|
|
20231024,145900,1766883580,10590,10590,10590,10590,1
|
|
20231024,145800,1766872990,10560,10550,10560,10550,153
|
|
20231024,145700,1765257810,10550,10550,10550,10540,347
|
|
20231024,145600,1761598320,10550,10560,10560,10550,6
|
|
20231024,145500,1761534990,10550,10550,10550,10550,312
|
|
20231024,145400,1758243390,10550,10550,10550,10550,50
|
|
20231024,145300,1757715890,10550,10530,10550,10530,182
|
|
20231024,145200,1755799390,10550,10560,10560,10550,3217
|
|
20231024,145100,1721860010,10560,10570,10570,10560,229
|
|
20231024,145000,1719439490,10550,10550,10550,10550,330
|
|
20231024,144900,1715957990,10570,10580,10610,10570,936
|
|
20231024,144800,1706062510,10590,10580,10640,10580,385
|
|
20231024,144700,1701983420,10580,10660,10660,10580,262
|
|
20231024,144600,1699203740,10670,10570,10700,10570,2001
|
|
20231024,144500,1677922720,10580,10550,10580,10550,503
|
|
20231024,144400,1672607910,10570,10570,10570,10570,962
|
|
20231024,144300,1662439570,10570,10570,10570,10570,20
|
|
20231024,144200,1662228170,10580,10570,10580,10570,1021
|
|
20231024,144100,1651435190,10570,10580,10580,10570,13
|
|
20231024,144000,1651297750,10580,10570,10580,10570,85
|
|
20231024,143900,1650399250,10570,10570,10570,10570,55
|
|
20231024,143800,1649817900,10570,10570,10570,10570,89
|
|
20231024,143700,1648877170,10570,10570,10570,10570,28
|
|
20231024,143600,1648581210,10570,10570,10570,10570,146
|
|
20231024,143500,1647037990,10570,10570,10570,10570,136
|
|
20231024,143400,1645600470,10570,10560,10580,10560,515
|
|
20231024,143300,1640154960,10550,10540,10550,10540,494
|
|
20231024,143200,1634945060,10540,10500,10540,10500,193
|
|
20231024,143100,1632917920,10510,10510,10540,10510,130
|
|
20231024,143000,1631551470,10510,10510,10510,10510,1
|
|
20231024,142900,1631540960,10540,10540,10540,10540,9
|
|
20231024,142800,1631446100,10540,10510,10540,10510,220
|
|
20231024,142700,1629132550,10510,10500,10510,10500,6
|
|
20231024,142600,1629069500,10510,10500,10510,10500,759
|
|
20231024,142500,1621097460,10510,10510,10510,10510,73
|
|
20231024,142400,1620330230,10500,10490,10500,10490,158
|
|
20231024,142300,1618671530,10500,10530,10530,10500,790
|
|
20231024,142200,1610366830,10560,10560,10560,10560,990
|
|
20231024,142100,1599912430,10580,10600,10600,10580,177
|
|
20231024,142000,1598039570,10590,10550,10590,10550,1311
|
|
20231024,141900,1584166190,10550,10490,10550,10490,1266
|
|
20231024,141800,1570860430,10480,10450,10480,10450,355
|
|
20231024,141700,1567145000,10450,10420,10450,10420,1372
|
|
20231024,141600,1552819640,10420,10400,10420,10400,545
|
|
20231024,141500,1547143750,10400,10380,10400,10380,1400
|
|
20231024,141400,1532599550,10380,10380,10380,10370,1122
|
|
20231024,141300,1520953740,10380,10380,10380,10380,5
|
|
20231024,141200,1520901840,10390,10360,10400,10360,1053
|
|
20231024,141100,1509965080,10400,10370,10400,10370,1144
|
|
20231024,141000,1498079680,10370,10330,10370,10330,447
|
|
20231024,140900,1493453600,10330,10330,10330,10330,62
|
|
20231024,140800,1492813140,10330,10310,10330,10310,476
|
|
20231024,140700,1487902040,10310,10290,10310,10290,1471
|
|
20231024,140600,1472759570,10280,10280,10280,10280,55
|
|
20231024,140500,1472194170,10290,10290,10290,10290,27
|
|
20231024,140400,1471916340,10290,10290,10290,10290,13
|
|
20231024,140300,1471782570,10300,10290,10300,10270,1104
|
|
20231024,140200,1460435120,10300,10300,10300,10300,137
|
|
20231024,140100,1459024020,10300,10300,10300,10300,65
|
|
20231024,140000,1458354520,10300,10300,10300,10300,27
|
|
20231024,135900,1458076420,10300,10290,10300,10290,20
|
|
20231024,135800,1457870490,10290,10300,10300,10280,46
|
|
20231024,135700,1457397100,10300,10300,10300,10300,14
|
|
20231024,135600,1457252900,10300,10300,10300,10280,217
|
|
20231024,135500,1455021560,10300,10290,10320,10280,349
|
|
20231024,135400,1451432480,10280,10330,10330,10280,1018
|
|
20231024,135300,1440946860,10330,10320,10330,10320,128
|
|
20231024,135200,1439625430,10320,10330,10330,10320,343
|
|
20231024,135100,1436082440,10330,10320,10330,10320,29
|
|
20231024,135000,1435782920,10320,10320,10320,10320,82
|
|
20231024,134900,1434936680,10320,10310,10320,10310,36
|
|
20231024,134800,1434565380,10320,10310,10320,10310,90
|
|
20231024,134700,1433636860,10320,10320,10330,10320,514
|
|
20231024,134600,1428332230,10320,10320,10320,10320,260
|
|
20231024,134500,1425649030,10320,10310,10320,10310,21
|
|
20231024,134400,1425432420,10300,10300,10300,10300,1
|
|
20231024,134300,1425422120,10300,10290,10300,10290,36
|
|
20231024,134200,1425051640,10280,10280,10280,10280,0
|
|
20231024,134100,1425051640,10280,10310,10310,10280,100
|
|
20231024,134000,1424021890,10310,10310,10310,10300,230
|
|
20231024,133900,1421650610,10290,10290,10290,10290,0
|
|
20231024,133800,1421650610,10290,10280,10290,10280,11
|
|
20231024,133700,1421537480,10280,10280,10280,10280,0
|
|
20231024,133600,1421537480,10280,10280,10280,10280,11
|
|
20231024,133500,1421424400,10280,10280,10280,10280,6
|
|
20231024,133400,1421362720,10280,10280,10280,10280,0
|
|
20231024,133300,1421362720,10280,10280,10280,10280,5
|
|
20231024,133200,1421311320,10270,10260,10270,10260,430
|
|
20231024,133100,1416895460,10270,10270,10270,10260,119
|
|
20231024,133000,1415674320,10270,10280,10290,10270,541
|
|
20231024,132900,1410114200,10290,10300,10300,10290,1849
|
|
20231024,132800,1391086950,10300,10300,10300,10300,15
|
|
20231024,132700,1390932450,10310,10320,10320,10310,213
|
|
20231024,132600,1388735300,10320,10300,10320,10300,80
|
|
20231024,132500,1387911080,10290,10290,10290,10290,0
|
|
20231024,132400,1387911080,10290,10320,10320,10290,847
|
|
20231024,132300,1379177900,10320,10310,10320,10310,100
|
|
20231024,132200,1378146850,10320,10320,10320,10320,0
|
|
20231024,132100,1378146850,10320,10320,10320,10320,162
|
|
20231024,132000,1376475010,10340,10340,10340,10340,10
|
|
20231024,131900,1376371610,10340,10340,10350,10340,114
|
|
20231024,131800,1375191970,10350,10350,10360,10350,90
|
|
20231024,131700,1374260000,10350,10340,10350,10340,140
|
|
20231024,131600,1372811640,10320,10300,10320,10300,291
|
|
20231024,131500,1369813580,10300,10290,10300,10290,83
|
|
20231024,131400,1368959210,10290,10280,10290,10280,232
|
|
20231024,131300,1366574050,10280,10280,10280,10280,40
|
|
20231024,131200,1366162850,10280,10280,10280,10260,81
|
|
20231024,131100,1365330990,10280,10280,10280,10280,40
|
|
20231024,131000,1364919790,10280,10280,10280,10280,40
|
|
20231024,130900,1364508590,10280,10290,10290,10280,40
|
|
20231024,130800,1364097190,10290,10300,10300,10260,601
|
|
20231024,130700,1357923720,10300,10300,10300,10290,44
|
|
20231024,130600,1357470560,10300,10300,10300,10300,40
|
|
20231024,130500,1357058560,10300,10300,10300,10300,40
|
|
20231024,130400,1356646560,10300,10300,10300,10300,40
|
|
20231024,130300,1356234560,10300,10300,10300,10300,40
|
|
20231024,130200,1355822560,10300,10300,10300,10300,150
|
|
20231024,130100,1354277560,10300,10290,10300,10290,49
|
|
20231024,130000,1353773050,10300,10290,10300,10280,188
|
|
20231024,125900,1351838640,10290,10280,10290,10280,281
|
|
20231024,125800,1348949460,10280,10280,10280,10270,60
|
|
20231024,125700,1348332760,10280,10280,10280,10280,51
|
|
20231024,125600,1347808480,10280,10280,10280,10280,179
|
|
20231024,125500,1345968360,10250,10250,10280,10250,340
|
|
20231024,125400,1342474580,10250,10250,10260,10250,18
|
|
20231024,125300,1342289990,10250,10240,10250,10240,49
|
|
20231024,125200,1341787780,10240,10260,10260,10240,19
|
|
20231024,125100,1341593020,10240,10270,10270,10240,103
|
|
20231024,125000,1340537280,10270,10270,10280,10270,105
|
|
20231024,124900,1339457970,10280,10270,10280,10270,26
|
|
20231024,124800,1339190810,10270,10270,10270,10270,3
|
|
20231024,124700,1339160000,10280,10270,10280,10270,10
|
|
20231024,124600,1339057290,10280,10270,10280,10270,87
|
|
20231024,124500,1338163670,10270,10270,10270,10270,10
|
|
20231024,124400,1338060970,10270,10270,10270,10270,12
|
|
20231024,124300,1337937730,10280,10270,10280,10270,112
|
|
20231024,124200,1336786470,10270,10270,10280,10270,114
|
|
20231024,124100,1335614690,10270,10260,10270,10260,23
|
|
20231024,124000,1335378570,10260,10260,10260,10260,96
|
|
20231024,123900,1334393610,10260,10260,10260,10260,10
|
|
20231024,123800,1334291010,10250,10250,10250,10240,30
|
|
20231024,123700,1333983610,10260,10260,10280,10260,566
|
|
20231024,123600,1328166250,10270,10260,10270,10260,109
|
|
20231024,123500,1327046850,10270,10260,10270,10260,41
|
|
20231024,123400,1326626090,10270,10250,10270,10250,42
|
|
20231024,123300,1326195350,10270,10260,10270,10250,661
|
|
20231024,123200,1319412280,10270,10270,10280,10260,80
|
|
20231024,123100,1318590740,10280,10280,10280,10260,149
|
|
20231024,123000,1317060050,10280,10250,10280,10250,1400
|
|
20231024,122900,1302668950,10250,10260,10260,10250,11
|
|
20231024,122800,1302556100,10250,10260,10260,10250,20
|
|
20231024,122700,1302351000,10260,10260,10260,10260,2
|
|
20231024,122600,1302330480,10280,10270,10280,10270,126
|
|
20231024,122500,1301035390,10270,10260,10270,10260,8
|
|
20231024,122400,1300953300,10280,10280,10280,10280,0
|
|
20231024,122300,1300953300,10280,10280,10280,10250,195
|
|
20231024,122200,1298951220,10270,10280,10290,10270,59
|
|
20231024,122100,1298345070,10290,10290,10290,10260,3225
|
|
20231024,122000,1265165910,10280,10240,10280,10240,427
|
|
20231024,121900,1260783530,10240,10240,10240,10240,43
|
|
20231024,121800,1260343210,10240,10230,10240,10230,75
|
|
20231024,121700,1259575860,10230,10230,10230,10230,127
|
|
20231024,121600,1258276650,10220,10220,10230,10220,75
|
|
20231024,121500,1257510050,10220,10240,10240,10220,54
|
|
20231024,121400,1256957710,10220,10200,10220,10190,24
|
|
20231024,121300,1256712730,10200,10220,10250,10200,2997
|
|
20231024,121200,1226129360,10220,10230,10250,10220,249
|
|
20231024,121100,1223583000,10230,10240,10240,10230,130
|
|
20231024,121000,1222252000,10260,10260,10260,10250,294
|
|
20231024,120900,1219236540,10260,10280,10280,10250,3166
|
|
20231024,120800,1186753850,10280,10280,10280,10280,6
|
|
20231024,120700,1186692170,10290,10280,10290,10280,119
|
|
20231024,120600,1185467750,10280,10270,10290,10270,47
|
|
20231024,120500,1184984560,10270,10270,10290,10270,338
|
|
20231024,120400,1181512600,10270,10280,10290,10270,147
|
|
20231024,120300,1180002460,10290,10290,10290,10290,96
|
|
20231024,120200,1179014620,10280,10270,10280,10270,86
|
|
20231024,120100,1178131240,10290,10270,10290,10270,488
|
|
20231024,120000,1173116190,10270,10290,10290,10260,1858
|
|
20231024,115900,1154033830,10270,10270,10290,10270,1728
|
|
20231024,115800,1136279260,10280,10280,10290,10280,1037
|
|
20231024,115700,1125618800,10280,10270,10280,10270,149
|
|
20231024,115600,1124087160,10280,10270,10280,10270,14
|
|
20231024,115500,1123943320,10280,10270,10280,10270,103
|
|
20231024,115400,1122885000,10280,10280,10290,10280,108
|
|
20231024,115300,1121774330,10280,10280,10290,10280,552
|
|
20231024,115200,1116097710,10290,10280,10290,10280,71
|
|
20231024,115100,1115367730,10280,10270,10290,10270,566
|
|
20231024,115000,1109545390,10270,10270,10280,10270,1117
|
|
20231024,114900,1098069640,10280,10290,10290,10280,910
|
|
20231024,114800,1088706800,10300,10290,10300,10290,77
|
|
20231024,114700,1087914160,10290,10290,10300,10290,1094
|
|
20231024,114600,1076652410,10300,10290,10300,10290,27
|
|
20231024,114500,1076374380,10300,10290,10300,10290,79
|
|
20231024,114400,1075560870,10290,10290,10300,10290,121
|
|
20231024,114300,1074314860,10290,10290,10300,10280,409
|
|
20231024,114200,1070108500,10290,10290,10290,10280,119
|
|
20231024,114100,1068884740,10300,10300,10310,10280,274
|
|
20231024,114000,1066063160,10310,10300,10330,10300,134
|
|
20231024,113900,1064679610,10300,10310,10310,10300,44
|
|
20231024,113800,1064226400,10320,10310,10320,10290,287
|
|
20231024,113700,1061270320,10310,10320,10320,10300,1146
|
|
20231024,113600,1049464050,10320,10320,10320,10320,50
|
|
20231024,113500,1048948050,10320,10320,10320,10320,6
|
|
20231024,113400,1048886130,10320,10320,10320,10320,145
|
|
20231024,113300,1047389730,10320,10320,10320,10320,30
|
|
20231024,113200,1047080130,10320,10320,10320,10320,65
|
|
20231024,113100,1046409330,10320,10320,10320,10320,1
|
|
20231024,113000,1046399010,10320,10310,10320,10310,187
|
|
20231024,112900,1044469480,10310,10310,10310,10310,5
|
|
20231024,112800,1044417930,10310,10310,10310,10310,14
|
|
20231024,112700,1044273590,10320,10330,10330,10320,136
|
|
20231024,112600,1042868910,10330,10350,10350,10330,107
|
|
20231024,112500,1041762500,10350,10350,10350,10350,9
|
|
20231024,112400,1041669350,10350,10300,10350,10300,153
|
|
20231024,112300,1040087010,10260,10260,10260,10260,6
|
|
20231024,112200,1040025450,10220,10350,10350,10220,1649
|
|
20231024,112100,1023052600,10360,10360,10360,10360,0
|
|
20231024,112000,1023052600,10360,10360,10360,10360,145
|
|
20231024,111900,1021550400,10360,10360,10370,10330,520
|
|
20231024,111800,1016168720,10370,10370,10370,10370,102
|
|
20231024,111700,1015110980,10370,10370,10370,10360,277
|
|
20231024,111600,1012239300,10370,10370,10370,10370,0
|
|
20231024,111500,1012239300,10370,10370,10370,10370,104
|
|
20231024,111400,1011160820,10370,10370,10370,10370,243
|
|
20231024,111300,1008640910,10370,10370,10370,10370,50
|
|
20231024,111200,1008122410,10370,10370,10370,10370,66
|
|
20231024,111100,1007437990,10370,10360,10370,10360,98
|
|
20231024,111000,1006422570,10360,10360,10360,10360,150
|
|
20231024,110900,1004868570,10360,10380,10380,10330,541
|
|
20231024,110800,999274420,10380,10380,10380,10380,66
|
|
20231024,110700,998589340,10390,10350,10390,10350,457
|
|
20231024,110600,993852390,10350,10390,10390,10350,272
|
|
20231024,110500,991036470,10390,10390,10390,10390,88
|
|
20231024,110400,990122150,10400,10400,10400,10400,109
|
|
20231024,110300,988988550,10400,10400,10400,10400,78
|
|
20231024,110200,988177350,10390,10390,10390,10370,330
|
|
20231024,110100,984748850,10390,10390,10390,10390,0
|
|
20231024,110000,984748850,10390,10370,10390,10370,451
|
|
20231024,105900,980064600,10390,10360,10390,10360,1108
|
|
20231024,105800,968569810,10360,10350,10360,10350,759
|
|
20231024,105700,960711180,10350,10320,10350,10320,526
|
|
20231024,105600,955280280,10320,10320,10320,10320,66
|
|
20231024,105500,954599160,10320,10350,10350,10320,254
|
|
20231024,105400,951973410,10350,10380,10380,10300,1532
|
|
20231024,105300,936140740,10390,10380,10390,10330,1204
|
|
20231024,105200,923678480,10380,10380,10380,10370,75
|
|
20231024,105100,922900490,10350,10380,10390,10350,412
|
|
20231024,105000,918630530,10370,10290,10370,10290,5427
|
|
20231024,104900,862718830,10300,10300,10300,10280,592
|
|
20231024,104800,856623230,10300,10260,10300,10260,2689
|
|
20231024,104700,828984430,10260,10260,10260,10260,514
|
|
20231024,104600,823710790,10260,10250,10270,10250,153
|
|
20231024,104500,822141580,10250,10250,10250,10250,273
|
|
20231024,104400,819343330,10230,10230,10270,10230,494
|
|
20231024,104300,814287710,10270,10200,10270,10200,253
|
|
20231024,104200,811698010,10110,10220,10220,10090,718
|
|
20231024,104100,804412380,10250,10210,10280,10210,397
|
|
20231024,104000,800340520,10210,10210,10210,10210,785
|
|
20231024,103900,792325670,10210,10190,10210,10190,740
|
|
20231024,103800,784784070,10190,10190,10190,10190,290
|
|
20231024,103700,781828970,10190,10190,10190,10190,177
|
|
20231024,103600,780025340,10180,10120,10180,10100,747
|
|
20231024,103500,772452350,10120,10170,10170,10120,650
|
|
20231024,103400,765868740,10170,10150,10170,10150,152
|
|
20231024,103300,764323030,10130,10150,10180,10130,700
|
|
20231024,103200,757225830,10180,10170,10180,10140,550
|
|
20231024,103100,751642720,10180,10180,10180,10180,303
|
|
20231024,103000,748558180,10190,10190,10190,10190,143
|
|
20231024,102900,747101010,10210,10200,10210,10140,120
|
|
20231024,102800,745878190,10130,10200,10200,10130,1228
|
|
20231024,102700,733419570,10200,10170,10200,10170,210
|
|
20231024,102600,731281050,10170,10190,10190,10170,349
|
|
20231024,102500,727727770,10200,10160,10210,10160,72
|
|
20231024,102400,726993020,10170,10140,10170,10140,709
|
|
20231024,102300,719796200,10140,10170,10170,10140,725
|
|
20231024,102200,712438410,10160,10170,10170,10150,1749
|
|
20231024,102100,694682070,10170,10280,10280,10170,580
|
|
20231024,102000,688750930,10290,10240,10290,10240,160
|
|
20231024,101900,687109780,10240,10270,10270,10230,259
|
|
20231024,101800,684455010,10280,10290,10300,10280,101
|
|
20231024,101700,683415320,10300,10290,10300,10290,624
|
|
20231024,101600,676993410,10300,10310,10310,10300,70
|
|
20231024,101500,676272310,10300,10290,10300,10290,576
|
|
20231024,101400,670343110,10280,10280,10280,10270,464
|
|
20231024,101300,665573650,10270,10280,10280,10270,62
|
|
20231024,101200,664936320,10280,10220,10280,10220,690
|
|
20231024,101100,657866420,10220,10230,10230,10200,401
|
|
20231024,101000,653769280,10240,10240,10240,10240,103
|
|
20231024,100900,652714560,10240,10230,10240,10230,218
|
|
20231024,100800,650482390,10240,10210,10240,10210,75
|
|
20231024,100700,649714680,10210,10210,10210,10200,336
|
|
20231024,100600,646284270,10210,10210,10220,10210,139
|
|
20231024,100500,644864680,10210,10250,10250,10210,275
|
|
20231024,100400,642055830,10250,10250,10260,10250,223
|
|
20231024,100300,639769120,10240,10240,10240,10240,30
|
|
20231024,100200,639461920,10240,10240,10240,10240,100
|
|
20231024,100100,638437920,10240,10220,10240,10220,127
|
|
20231024,100000,637138870,10210,10200,10210,10200,113
|
|
20231024,095900,635986180,10200,10200,10200,10200,39
|
|
20231024,095800,635588380,10200,10220,10220,10200,199
|
|
20231024,095700,633556370,10210,10220,10220,10210,94
|
|
20231024,095600,632595710,10210,10200,10210,10200,170
|
|
20231024,095500,630861410,10200,10170,10200,10160,86
|
|
20231024,095400,629985210,10170,10160,10170,10160,410
|
|
20231024,095300,625817660,10160,10160,10160,10160,17
|
|
20231024,095200,625644940,10170,10160,10170,10150,234
|
|
20231024,095100,623267480,10160,10150,10160,10150,204
|
|
20231024,095000,621195100,10140,10140,10150,10140,40
|
|
20231024,094900,620789200,10140,10180,10180,10140,689
|
|
20231024,094800,613794080,10180,10140,10180,10140,416
|
|
20231024,094700,609567960,10140,10160,10160,10140,3763
|
|
20231024,094600,571388350,10150,10210,10220,10140,1881
|
|
20231024,094500,552286080,10210,10200,10220,10200,227
|
|
20231024,094400,549967980,10200,10190,10200,10190,462
|
|
20231024,094300,545258380,10200,10200,10200,10190,350
|
|
20231024,094200,541688420,10200,10210,10220,10200,448
|
|
20231024,094100,537113800,10220,10230,10230,10220,309
|
|
20231024,094000,533953760,10230,10250,10250,10230,246
|
|
20231024,093900,531433400,10260,10320,10320,10260,244
|
|
20231024,093800,528926100,10280,10290,10320,10280,217
|
|
20231024,093700,526691960,10290,10320,10320,10290,323
|
|
20231024,093600,523363200,10330,10310,10330,10310,32
|
|
20231024,093500,523033010,10320,10340,10340,10320,367
|
|
20231024,093400,519242030,10330,10350,10350,10330,59
|
|
20231024,093300,518631910,10350,10340,10350,10340,368
|
|
20231024,093200,514824960,10340,10310,10340,10310,306
|
|
20231024,093100,511666050,10310,10250,10310,10230,2223
|
|
20231024,093000,488898740,10250,10350,10350,10250,768
|
|
20231024,092900,480990330,10430,10450,10450,10390,532
|
|
20231024,092800,475450970,10450,10410,10450,10410,3150
|
|
20231024,092700,442569030,10410,10330,10410,10330,960
|
|
20231024,092600,432605260,10350,10310,10350,10310,472
|
|
20231024,092500,427726060,10300,10230,10300,10230,3091
|
|
20231024,092400,396002270,10220,10240,10250,10220,516
|
|
20231024,092300,390721410,10250,10240,10250,10240,163
|
|
20231024,092200,389051370,10240,10220,10240,10200,549
|
|
20231024,092100,383439810,10200,10250,10250,10200,993
|
|
20231024,092000,373303960,10250,10150,10250,10130,1620
|
|
20231024,091900,356761570,10150,10170,10190,10150,2734
|
|
20231024,091800,328996890,10160,10200,10220,10160,1602
|
|
20231024,091700,312684730,10200,10250,10250,10200,1339
|
|
20231024,091600,299008940,10250,10250,10260,10250,285
|
|
20231024,091500,296087490,10250,10260,10260,10240,775
|
|
20231024,091400,288141550,10260,10260,10260,10250,555
|
|
20231024,091300,282447420,10270,10240,10300,10240,1752
|
|
20231024,091200,264481740,10220,10270,10270,10220,1623
|
|
20231024,091100,247872000,10270,10280,10280,10270,251
|
|
20231024,091000,245294220,10280,10340,10390,10280,733
|
|
20231024,090900,237731390,10330,10450,10450,10330,3393
|
|
20231024,090800,202575050,10450,10480,10480,10450,32
|
|
20231024,090700,202240320,10440,10470,10480,10440,2403
|
|
20231024,090600,177078310,10470,10450,10470,10450,2331
|
|
20231024,090500,152678300,10450,10540,10540,10450,1525
|
|
20231024,090400,136690020,10460,10580,10580,10460,1773
|
|
20231024,090300,118024170,10580,10530,10600,10500,3050
|
|
20231024,090200,85915040,10530,10520,10530,10520,3513
|
|
20231024,090100,48952540,9990,9990,9990,9990,0
|
|
20231024,090000,48952540,9990,10700,10700,9990,4649
|