675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201200,806031250,3820,3820,3820,3820,5996
|
|
20231024,201100,806031250,3820,3820,3820,3820,0
|
|
20231024,201000,806031250,3820,3820,3820,3820,0
|
|
20231024,200900,806031250,3820,3820,3820,3820,0
|
|
20231024,200800,806031250,3820,3820,3820,3820,0
|
|
20231024,200700,806031250,3820,3820,3820,3820,0
|
|
20231024,200600,806031250,3820,3820,3820,3820,0
|
|
20231024,200500,806031250,3820,3820,3820,3820,0
|
|
20231024,200400,806031250,3820,3820,3820,3820,0
|
|
20231024,200300,806031250,3820,3820,3820,3820,0
|
|
20231024,200200,806031250,3820,3820,3820,3820,0
|
|
20231024,200100,806031250,3820,3820,3820,3820,0
|
|
20231024,200000,806031250,3820,3820,3820,3820,0
|
|
20231024,195900,806031250,3820,3820,3820,3820,0
|
|
20231024,195800,806031250,3820,3820,3820,3820,0
|
|
20231024,195700,806031250,3820,3820,3820,3820,0
|
|
20231024,195600,806031250,3820,3820,3820,3820,0
|
|
20231024,195500,806031250,3820,3820,3820,3820,0
|
|
20231024,195400,806031250,3820,3820,3820,3820,0
|
|
20231024,195300,806031250,3820,3820,3820,3820,0
|
|
20231024,195200,806031250,3820,3820,3820,3820,0
|
|
20231024,195100,806031250,3820,3820,3820,3820,0
|
|
20231024,195000,806031250,3820,3820,3820,3820,0
|
|
20231024,194900,806031250,3820,3820,3820,3820,0
|
|
20231024,194800,806031250,3820,3820,3820,3820,0
|
|
20231024,194700,806031250,3820,3820,3820,3820,0
|
|
20231024,194600,806031250,3820,3820,3820,3820,0
|
|
20231024,194500,806031250,3820,3820,3820,3820,0
|
|
20231024,194400,806031250,3820,3820,3820,3820,0
|
|
20231024,194300,806031250,3820,3820,3820,3820,0
|
|
20231024,194200,806031250,3820,3820,3820,3820,5996
|
|
20231024,194100,806031250,3820,3820,3820,3820,0
|
|
20231024,194000,806031250,3820,3820,3820,3820,0
|
|
20231024,193900,806031250,3820,3820,3820,3820,0
|
|
20231024,193800,806031250,3820,3820,3820,3820,0
|
|
20231024,193700,806031250,3820,3820,3820,3820,0
|
|
20231024,193600,806031250,3820,3820,3820,3820,0
|
|
20231024,193500,806031250,3820,3820,3820,3820,0
|
|
20231024,193400,806031250,3820,3820,3820,3820,0
|
|
20231024,193300,806031250,3820,3820,3820,3820,0
|
|
20231024,193200,806031250,3820,3820,3820,3820,0
|
|
20231024,193100,806031250,3820,3820,3820,3820,0
|
|
20231024,193000,806031250,3820,3820,3820,3820,0
|
|
20231024,192900,806031250,3820,3820,3820,3820,0
|
|
20231024,192800,806031250,3820,3820,3820,3820,0
|
|
20231024,192700,806031250,3820,3820,3820,3820,0
|
|
20231024,192600,806031250,3820,3820,3820,3820,0
|
|
20231024,192500,806031250,3820,3820,3820,3820,0
|
|
20231024,192400,806031250,3820,3820,3820,3820,0
|
|
20231024,192300,806031250,3820,3820,3820,3820,0
|
|
20231024,192200,806031250,3820,3820,3820,3820,0
|
|
20231024,192100,806031250,3820,3820,3820,3820,0
|
|
20231024,192000,806031250,3820,3820,3820,3820,0
|
|
20231024,191900,806031250,3820,3820,3820,3820,0
|
|
20231024,191800,806031250,3820,3820,3820,3820,0
|
|
20231024,191700,806031250,3820,3820,3820,3820,0
|
|
20231024,191600,806031250,3820,3820,3820,3820,0
|
|
20231024,191500,806031250,3820,3820,3820,3820,0
|
|
20231024,191400,806031250,3820,3820,3820,3820,0
|
|
20231024,191300,806031250,3820,3820,3820,3820,0
|
|
20231024,191200,806031250,3820,3820,3820,3820,5996
|
|
20231024,191100,806031250,3820,3820,3820,3820,0
|
|
20231024,191000,806031250,3820,3820,3820,3820,0
|
|
20231024,190900,806031250,3820,3820,3820,3820,0
|
|
20231024,190800,806031250,3820,3820,3820,3820,0
|
|
20231024,190700,806031250,3820,3820,3820,3820,0
|
|
20231024,190600,806031250,3820,3820,3820,3820,0
|
|
20231024,190500,806031250,3820,3820,3820,3820,0
|
|
20231024,190400,806031250,3820,3820,3820,3820,0
|
|
20231024,190300,806031250,3820,3820,3820,3820,0
|
|
20231024,190200,806031250,3820,3820,3820,3820,0
|
|
20231024,190100,806031250,3820,3820,3820,3820,0
|
|
20231024,190000,806031250,3820,3820,3820,3820,0
|
|
20231024,185900,806031250,3820,3820,3820,3820,0
|
|
20231024,185800,806031250,3820,3820,3820,3820,0
|
|
20231024,185700,806031250,3820,3820,3820,3820,0
|
|
20231024,185600,806031250,3820,3820,3820,3820,0
|
|
20231024,185500,806031250,3820,3820,3820,3820,0
|
|
20231024,185400,806031250,3820,3820,3820,3820,0
|
|
20231024,185300,806031250,3820,3820,3820,3820,0
|
|
20231024,185200,806031250,3820,3820,3820,3820,0
|
|
20231024,185100,806031250,3820,3820,3820,3820,0
|
|
20231024,185000,806031250,3820,3820,3820,3820,0
|
|
20231024,184900,806031250,3820,3820,3820,3820,0
|
|
20231024,184800,806031250,3820,3820,3820,3820,0
|
|
20231024,184700,806031250,3820,3820,3820,3820,0
|
|
20231024,184600,806031250,3820,3820,3820,3820,0
|
|
20231024,184500,806031250,3820,3820,3820,3820,0
|
|
20231024,184400,806031250,3820,3820,3820,3820,0
|
|
20231024,184300,806031250,3820,3820,3820,3820,0
|
|
20231024,184200,806031250,3820,3820,3820,3820,5996
|
|
20231024,184100,806031250,3820,3820,3820,3820,0
|
|
20231024,184000,806031250,3820,3820,3820,3820,0
|
|
20231024,183900,806031250,3820,3820,3820,3820,0
|
|
20231024,183800,806031250,3820,3820,3820,3820,0
|
|
20231024,183700,806031250,3820,3820,3820,3820,0
|
|
20231024,183600,806031250,3820,3820,3820,3820,0
|
|
20231024,183500,806031250,3820,3820,3820,3820,0
|
|
20231024,183400,806031250,3820,3820,3820,3820,0
|
|
20231024,183300,806031250,3820,3820,3820,3820,0
|
|
20231024,183200,806031250,3820,3820,3820,3820,0
|
|
20231024,183100,806031250,3820,3820,3820,3820,0
|
|
20231024,183000,806031250,3820,3820,3820,3820,0
|
|
20231024,182900,806031250,3820,3820,3820,3820,0
|
|
20231024,182800,806031250,3820,3820,3820,3820,0
|
|
20231024,182700,806031250,3820,3820,3820,3820,0
|
|
20231024,182600,806031250,3820,3820,3820,3820,0
|
|
20231024,182500,806031250,3820,3820,3820,3820,0
|
|
20231024,182400,806031250,3820,3820,3820,3820,0
|
|
20231024,182300,806031250,3820,3820,3820,3820,0
|
|
20231024,182200,806031250,3820,3820,3820,3820,0
|
|
20231024,182100,806031250,3820,3820,3820,3820,0
|
|
20231024,182000,806031250,3820,3820,3820,3820,0
|
|
20231024,181900,806031250,3820,3820,3820,3820,0
|
|
20231024,181800,806031250,3820,3820,3820,3820,0
|
|
20231024,181700,806031250,3820,3820,3820,3820,0
|
|
20231024,181600,806031250,3820,3820,3820,3820,0
|
|
20231024,181500,806031250,3820,3820,3820,3820,0
|
|
20231024,181400,806031250,3820,3820,3820,3820,0
|
|
20231024,181300,806031250,3820,3820,3820,3820,0
|
|
20231024,181200,806031250,3820,3820,3820,3820,5996
|
|
20231024,181100,806031250,3820,3820,3820,3820,0
|
|
20231024,181000,806031250,3820,3820,3820,3820,0
|
|
20231024,180900,806031250,3820,3820,3820,3820,0
|
|
20231024,180800,806031250,3820,3820,3820,3820,0
|
|
20231024,180700,806031250,3820,3820,3820,3820,0
|
|
20231024,180600,806031250,3820,3820,3820,3820,0
|
|
20231024,180500,806031250,3820,3820,3820,3820,0
|
|
20231024,180400,806031250,3820,3820,3820,3820,0
|
|
20231024,180300,806031250,3820,3820,3820,3820,0
|
|
20231024,180200,806031250,3820,3820,3820,3820,0
|
|
20231024,180100,806031250,3820,3820,3820,3820,0
|
|
20231024,180000,806031250,3820,3820,3820,3820,0
|
|
20231024,175900,806031250,3820,3820,3820,3820,0
|
|
20231024,175800,806031250,3820,3820,3820,3820,0
|
|
20231024,175700,806031250,3820,3820,3820,3820,0
|
|
20231024,175600,806031250,3820,3820,3820,3820,0
|
|
20231024,175500,806031250,3820,3820,3820,3820,0
|
|
20231024,175400,806031250,3820,3820,3820,3820,0
|
|
20231024,175300,806031250,3820,3820,3820,3820,0
|
|
20231024,175200,806031250,3820,3820,3820,3820,0
|
|
20231024,175100,806031250,3820,3820,3820,3820,0
|
|
20231024,175000,806031250,3820,3820,3820,3820,0
|
|
20231024,174900,806031250,3820,3820,3820,3820,0
|
|
20231024,174800,806031250,3820,3820,3820,3820,0
|
|
20231024,174700,806031250,3820,3820,3820,3820,0
|
|
20231024,174600,806031250,3820,3820,3820,3820,0
|
|
20231024,174500,806031250,3820,3820,3820,3820,0
|
|
20231024,174400,806031250,3820,3820,3820,3820,0
|
|
20231024,174300,806031250,3820,3820,3820,3820,0
|
|
20231024,174200,806031250,3820,3820,3820,3820,5996
|
|
20231024,174100,806031250,3820,3820,3820,3820,0
|
|
20231024,174000,806031250,3820,3820,3820,3820,0
|
|
20231024,173900,806031250,3820,3820,3820,3820,0
|
|
20231024,173800,806031250,3820,3820,3820,3820,0
|
|
20231024,173700,806031250,3820,3820,3820,3820,0
|
|
20231024,173600,806031250,3820,3820,3820,3820,0
|
|
20231024,173500,806031250,3820,3820,3820,3820,0
|
|
20231024,173400,806031250,3820,3820,3820,3820,0
|
|
20231024,173300,806031250,3820,3820,3820,3820,0
|
|
20231024,173200,806031250,3820,3820,3820,3820,0
|
|
20231024,173100,806031250,3820,3820,3820,3820,0
|
|
20231024,173000,806031250,3820,3820,3820,3820,0
|
|
20231024,172900,806031250,3820,3820,3820,3820,0
|
|
20231024,172800,806031250,3820,3820,3820,3820,0
|
|
20231024,172700,806031250,3820,3820,3820,3820,0
|
|
20231024,172600,806031250,3820,3820,3820,3820,0
|
|
20231024,172500,806031250,3820,3820,3820,3820,0
|
|
20231024,172400,806031250,3820,3820,3820,3820,0
|
|
20231024,172300,806031250,3820,3820,3820,3820,0
|
|
20231024,172200,806031250,3820,3820,3820,3820,0
|
|
20231024,172100,806031250,3820,3820,3820,3820,0
|
|
20231024,172000,806031250,3820,3820,3820,3820,0
|
|
20231024,171900,806031250,3820,3820,3820,3820,0
|
|
20231024,171800,806031250,3820,3820,3820,3820,0
|
|
20231024,171700,806031250,3820,3820,3820,3820,0
|
|
20231024,171600,806031250,3820,3820,3820,3820,0
|
|
20231024,171500,806031250,3820,3820,3820,3820,0
|
|
20231024,171400,806031250,3820,3820,3820,3820,0
|
|
20231024,171300,806031250,3820,3820,3820,3820,0
|
|
20231024,171200,806031250,3820,3820,3820,3820,5996
|
|
20231024,171100,806031250,3820,3820,3820,3820,0
|
|
20231024,171000,806031250,3820,3820,3820,3820,0
|
|
20231024,170900,806031250,3820,3820,3820,3820,0
|
|
20231024,170800,806031250,3820,3820,3820,3820,0
|
|
20231024,170700,806031250,3820,3820,3820,3820,0
|
|
20231024,170600,806031250,3820,3820,3820,3820,0
|
|
20231024,170500,806031250,3820,3820,3820,3820,0
|
|
20231024,170400,806031250,3820,3820,3820,3820,0
|
|
20231024,170300,806031250,3820,3820,3820,3820,0
|
|
20231024,170200,806031250,3820,3820,3820,3820,0
|
|
20231024,170100,806031250,3820,3820,3820,3820,0
|
|
20231024,170000,806031250,3820,3820,3820,3820,0
|
|
20231024,165900,806031250,3820,3820,3820,3820,0
|
|
20231024,165800,806031250,3820,3820,3820,3820,0
|
|
20231024,165700,806031250,3820,3820,3820,3820,0
|
|
20231024,165600,806031250,3820,3820,3820,3820,0
|
|
20231024,165500,806031250,3820,3820,3820,3820,0
|
|
20231024,165400,806031250,3820,3820,3820,3820,0
|
|
20231024,165300,806031250,3820,3820,3820,3820,0
|
|
20231024,165200,806031250,3820,3820,3820,3820,0
|
|
20231024,165100,806031250,3820,3820,3820,3820,0
|
|
20231024,165000,806031250,3820,3820,3820,3820,0
|
|
20231024,164900,806031250,3820,3820,3820,3820,0
|
|
20231024,164800,806031250,3820,3820,3820,3820,0
|
|
20231024,164700,806031250,3820,3820,3820,3820,0
|
|
20231024,164600,806031250,3820,3820,3820,3820,0
|
|
20231024,164500,806031250,3820,3820,3820,3820,0
|
|
20231024,164400,806031250,3820,3820,3820,3820,0
|
|
20231024,164300,806031250,3820,3820,3820,3820,0
|
|
20231024,164200,806031250,3820,3820,3820,3820,5996
|
|
20231024,164100,806031250,3820,3820,3820,3820,0
|
|
20231024,164000,806031250,3820,3820,3820,3820,0
|
|
20231024,163900,806031250,3820,3820,3820,3820,0
|
|
20231024,163800,806031250,3820,3820,3820,3820,0
|
|
20231024,163700,806031250,3820,3820,3820,3820,0
|
|
20231024,163600,806031250,3820,3820,3820,3820,0
|
|
20231024,163500,806031250,3820,3820,3820,3820,0
|
|
20231024,163400,806031250,3820,3820,3820,3820,0
|
|
20231024,163300,806031250,3820,3820,3820,3820,0
|
|
20231024,163200,806031250,3820,3820,3820,3820,0
|
|
20231024,163100,806031250,3820,3820,3820,3820,0
|
|
20231024,163000,806031250,3820,3820,3820,3820,0
|
|
20231024,162900,806031250,3820,3820,3820,3820,0
|
|
20231024,162800,806031250,3820,3820,3820,3820,0
|
|
20231024,162700,806031250,3820,3820,3820,3820,0
|
|
20231024,162600,806031250,3820,3820,3820,3820,0
|
|
20231024,162500,806031250,3820,3820,3820,3820,0
|
|
20231024,162400,806031250,3820,3820,3820,3820,0
|
|
20231024,162300,806031250,3820,3820,3820,3820,0
|
|
20231024,162200,806031250,3820,3820,3820,3820,0
|
|
20231024,162100,806031250,3820,3820,3820,3820,0
|
|
20231024,162000,806031250,3820,3820,3820,3820,0
|
|
20231024,161900,806031250,3820,3820,3820,3820,0
|
|
20231024,161800,806031250,3820,3820,3820,3820,0
|
|
20231024,161700,806031250,3820,3820,3820,3820,0
|
|
20231024,161600,806031250,3820,3820,3820,3820,0
|
|
20231024,161500,806031250,3820,3820,3820,3820,0
|
|
20231024,161400,806031250,3820,3820,3820,3820,0
|
|
20231024,161300,806031250,3820,3820,3820,3820,0
|
|
20231024,161200,806031250,3820,3820,3820,3820,5996
|
|
20231024,161100,806031250,3820,3820,3820,3820,0
|
|
20231024,161000,806031250,3820,3820,3820,3820,0
|
|
20231024,160900,806031250,3820,3820,3820,3820,0
|
|
20231024,160800,806031250,3820,3820,3820,3820,0
|
|
20231024,160700,806031250,3820,3820,3820,3820,0
|
|
20231024,160600,806031250,3820,3820,3820,3820,0
|
|
20231024,160500,806031250,3820,3820,3820,3820,0
|
|
20231024,160400,806031250,3820,3820,3820,3820,0
|
|
20231024,160300,806031250,3820,3820,3820,3820,0
|
|
20231024,160200,806031250,3820,3820,3820,3820,0
|
|
20231024,160100,806031250,3820,3820,3820,3820,0
|
|
20231024,160000,806031250,3820,3820,3820,3820,0
|
|
20231024,155900,806031250,3820,3820,3820,3820,0
|
|
20231024,155800,806031250,3820,3820,3820,3820,0
|
|
20231024,155700,806031250,3820,3820,3820,3820,0
|
|
20231024,155600,806031250,3820,3820,3820,3820,0
|
|
20231024,155500,806031250,3820,3820,3820,3820,0
|
|
20231024,155400,806031250,3820,3820,3820,3820,0
|
|
20231024,155300,806031250,3820,3820,3820,3820,0
|
|
20231024,155200,806031250,3820,3820,3820,3820,0
|
|
20231024,155100,806031250,3820,3820,3820,3820,0
|
|
20231024,155000,806031250,3820,3820,3820,3820,0
|
|
20231024,154900,806031250,3820,3820,3820,3820,0
|
|
20231024,154800,806031250,3820,3820,3820,3820,0
|
|
20231024,154700,806031250,3820,3820,3820,3820,0
|
|
20231024,154600,806031250,3820,3820,3820,3820,0
|
|
20231024,154500,806031250,3820,3820,3820,3820,0
|
|
20231024,154400,806031250,3820,3820,3820,3820,0
|
|
20231024,154300,806031250,3820,3820,3820,3820,0
|
|
20231024,154200,806031250,3820,3820,3820,3820,5996
|
|
20231024,154100,806031250,3820,3820,3820,3820,0
|
|
20231024,154000,806031250,3820,3820,3820,3820,0
|
|
20231024,153900,806031250,3820,3820,3820,3820,0
|
|
20231024,153800,806031250,3820,3820,3820,3820,0
|
|
20231024,153700,806031250,3820,3820,3820,3820,0
|
|
20231024,153600,806031250,3820,3820,3820,3820,0
|
|
20231024,153500,806031250,3820,3820,3820,3820,0
|
|
20231024,153400,806031250,3820,3820,3820,3820,0
|
|
20231024,153300,806031250,3820,3820,3820,3820,0
|
|
20231024,153200,806031250,3820,3820,3820,3820,0
|
|
20231024,153100,806031250,3820,3820,3820,3820,0
|
|
20231024,153000,806031250,3820,3820,3820,3820,5996
|
|
20231024,152900,783126530,3815,3815,3815,3815,0
|
|
20231024,152800,783126530,3815,3815,3815,3815,0
|
|
20231024,152700,783126530,3815,3815,3815,3815,0
|
|
20231024,152600,783126530,3815,3815,3815,3815,0
|
|
20231024,152500,783126530,3815,3815,3815,3815,0
|
|
20231024,152400,783126530,3815,3815,3815,3815,0
|
|
20231024,152300,783126530,3815,3815,3815,3815,0
|
|
20231024,152200,783126530,3815,3815,3815,3815,0
|
|
20231024,152100,783126530,3815,3815,3815,3815,0
|
|
20231024,152000,783126530,3815,3815,3815,3815,0
|
|
20231024,151900,783126530,3815,3810,3815,3810,269
|
|
20231024,151800,782100445,3810,3815,3815,3810,111
|
|
20231024,151700,781677130,3815,3810,3815,3810,353
|
|
20231024,151600,780332195,3810,3810,3810,3810,14
|
|
20231024,151500,780278855,3810,3810,3810,3810,22
|
|
20231024,151400,780195035,3810,3810,3810,3810,1218
|
|
20231024,151300,775554455,3805,3805,3805,3805,1
|
|
20231024,151200,775550650,3810,3810,3810,3810,25
|
|
20231024,151100,775455400,3810,3805,3810,3805,113
|
|
20231024,151000,775025430,3815,3805,3815,3805,101
|
|
20231024,150900,774641115,3815,3805,3815,3805,9
|
|
20231024,150800,774606860,3810,3810,3810,3810,130
|
|
20231024,150700,774111560,3805,3800,3810,3795,5811
|
|
20231024,150600,752053390,3800,3800,3800,3800,26
|
|
20231024,150500,751954590,3795,3795,3795,3795,20
|
|
20231024,150400,751878690,3795,3795,3795,3795,1668
|
|
20231024,150300,745548630,3795,3800,3800,3795,421
|
|
20231024,150200,743950710,3800,3800,3800,3800,0
|
|
20231024,150100,743950710,3800,3800,3800,3800,665
|
|
20231024,150000,741423710,3800,3810,3810,3800,4
|
|
20231024,145900,741408480,3810,3810,3810,3800,607
|
|
20231024,145800,739100735,3810,3800,3810,3800,292
|
|
20231024,145700,737988495,3800,3800,3800,3800,2
|
|
20231024,145600,737980895,3810,3810,3810,3810,1
|
|
20231024,145500,737977085,3815,3815,3815,3815,5
|
|
20231024,145400,737958010,3820,3820,3820,3820,1
|
|
20231024,145300,737954190,3800,3810,3815,3800,1823
|
|
20231024,145200,731022145,3815,3815,3815,3815,8
|
|
20231024,145100,730991625,3820,3820,3820,3820,0
|
|
20231024,145000,730991625,3820,3820,3820,3820,0
|
|
20231024,144900,730991625,3820,3820,3820,3820,1
|
|
20231024,144800,730987805,3820,3820,3820,3820,11
|
|
20231024,144700,730945785,3805,3820,3820,3805,203
|
|
20231024,144600,730171630,3820,3820,3820,3820,1
|
|
20231024,144500,730167810,3810,3810,3810,3810,0
|
|
20231024,144400,730167810,3810,3810,3815,3810,32
|
|
20231024,144300,730045885,3810,3810,3810,3810,359
|
|
20231024,144200,728678095,3820,3820,3820,3820,0
|
|
20231024,144100,728678095,3820,3820,3820,3820,0
|
|
20231024,144000,728678095,3820,3830,3830,3810,630
|
|
20231024,143900,726274160,3830,3825,3830,3820,122
|
|
20231024,143800,725807870,3830,3830,3830,3825,23
|
|
20231024,143700,725719835,3825,3830,3835,3825,643
|
|
20231024,143600,723257145,3825,3830,3830,3825,178
|
|
20231024,143500,722575775,3830,3830,3835,3830,66
|
|
20231024,143400,722322720,3835,3835,3835,3835,95
|
|
20231024,143300,721958395,3835,3825,3835,3825,2894
|
|
20231024,143200,710882165,3825,3825,3825,3825,109
|
|
20231024,143100,710465240,3825,3825,3825,3825,0
|
|
20231024,143000,710465240,3825,3825,3825,3825,0
|
|
20231024,142900,710465240,3825,3825,3825,3825,0
|
|
20231024,142800,710465240,3825,3825,3825,3825,0
|
|
20231024,142700,710465240,3825,3825,3825,3825,3
|
|
20231024,142600,710453765,3820,3820,3820,3820,61
|
|
20231024,142500,710220745,3815,3820,3820,3815,40
|
|
20231024,142400,710068120,3815,3815,3815,3815,159
|
|
20231024,142300,709461535,3810,3835,3835,3810,209
|
|
20231024,142200,708661640,3825,3825,3835,3825,3136
|
|
20231024,142100,696655175,3820,3820,3820,3820,50
|
|
20231024,142000,696464175,3820,3820,3825,3820,1020
|
|
20231024,141900,692566935,3825,3830,3830,3825,54
|
|
20231024,141800,692360140,3820,3820,3820,3820,404
|
|
20231024,141700,690816860,3820,3815,3830,3815,1201
|
|
20231024,141600,686217425,3830,3815,3830,3815,877
|
|
20231024,141500,682866505,3815,3765,3815,3765,3059
|
|
20231024,141400,671278645,3785,3785,3785,3760,4
|
|
20231024,141300,671263555,3760,3760,3765,3760,170
|
|
20231024,141200,670624330,3760,3760,3760,3760,457
|
|
20231024,141100,668906010,3785,3785,3785,3760,201
|
|
20231024,141000,668147025,3785,3760,3785,3760,2
|
|
20231024,140900,668139480,3760,3760,3760,3760,100
|
|
20231024,140800,667763480,3760,3760,3760,3760,28
|
|
20231024,140700,667658200,3785,3785,3785,3785,1
|
|
20231024,140600,667654415,3785,3760,3785,3760,141
|
|
20231024,140500,667124230,3760,3760,3760,3760,0
|
|
20231024,140400,667124230,3760,3760,3760,3760,0
|
|
20231024,140300,667124230,3760,3760,3760,3760,0
|
|
20231024,140200,667124230,3760,3760,3765,3760,1110
|
|
20231024,140100,662950565,3765,3765,3765,3765,929
|
|
20231024,140000,659452880,3785,3785,3785,3780,504
|
|
20231024,135900,657545740,3785,3785,3785,3785,2
|
|
20231024,135800,657538170,3785,3775,3785,3775,442
|
|
20231024,135700,655865210,3775,3775,3775,3775,0
|
|
20231024,135600,655865210,3775,3775,3775,3775,39
|
|
20231024,135500,655717985,3785,3785,3785,3785,0
|
|
20231024,135400,655717985,3785,3785,3785,3785,0
|
|
20231024,135300,655717985,3785,3780,3785,3755,710
|
|
20231024,135200,653043075,3775,3755,3775,3755,568
|
|
20231024,135100,650899570,3775,3750,3775,3750,29
|
|
20231024,135000,650790795,3750,3750,3750,3750,50
|
|
20231024,134900,650603295,3785,3785,3785,3785,0
|
|
20231024,134800,650603295,3785,3785,3785,3785,1
|
|
20231024,134700,650599510,3755,3755,3755,3755,245
|
|
20231024,134600,649679535,3755,3760,3785,3755,308
|
|
20231024,134500,648521715,3755,3755,3755,3755,87
|
|
20231024,134400,648195030,3790,3770,3790,3770,903
|
|
20231024,134300,644790670,3780,3770,3780,3770,51
|
|
20231024,134200,644598390,3770,3770,3770,3770,36
|
|
20231024,134100,644462670,3770,3770,3770,3770,98
|
|
20231024,134000,644093210,3770,3770,3770,3770,20
|
|
20231024,133900,644017810,3770,3770,3770,3770,0
|
|
20231024,133800,644017810,3770,3770,3770,3770,34
|
|
20231024,133700,643889630,3770,3770,3770,3770,95
|
|
20231024,133600,643531480,3790,3795,3795,3790,95
|
|
20231024,133500,643170965,3800,3770,3800,3770,782
|
|
20231024,133400,640213035,3760,3760,3760,3760,17
|
|
20231024,133300,640149115,3760,3760,3760,3760,1
|
|
20231024,133200,640145355,3735,3735,3740,3735,342
|
|
20231024,133100,638867935,3735,3765,3765,3730,463
|
|
20231024,133000,637133980,3765,3765,3765,3765,300
|
|
20231024,132900,636004480,3765,3765,3765,3765,233
|
|
20231024,132800,635127235,3765,3765,3765,3765,0
|
|
20231024,132700,635127235,3765,3765,3765,3750,12
|
|
20231024,132600,635082205,3750,3755,3755,3750,620
|
|
20231024,132500,632756850,3750,3755,3755,3750,358
|
|
20231024,132400,631412610,3765,3765,3765,3765,0
|
|
20231024,132300,631412610,3765,3765,3765,3765,95
|
|
20231024,132200,631054935,3765,3740,3765,3740,653
|
|
20231024,132100,628612665,3745,3755,3755,3745,1202
|
|
20231024,132000,624109550,3755,3755,3755,3755,0
|
|
20231024,131900,624109550,3755,3755,3755,3755,0
|
|
20231024,131800,624109550,3755,3730,3755,3730,509
|
|
20231024,131700,622209545,3745,3745,3745,3745,39
|
|
20231024,131600,622063490,3755,3755,3755,3755,107
|
|
20231024,131500,621661705,3755,3730,3755,3680,961
|
|
20231024,131400,618096115,3780,3775,3795,3775,1303
|
|
20231024,131300,613177220,3800,3775,3800,3750,1211
|
|
20231024,131200,608615115,3775,3815,3820,3775,416
|
|
20231024,131100,607034475,3820,3775,3820,3775,47
|
|
20231024,131000,606855115,3820,3820,3820,3820,1
|
|
20231024,130900,606851295,3760,3765,3765,3760,213
|
|
20231024,130800,606050375,3770,3815,3825,3770,1794
|
|
20231024,130700,599222855,3825,3735,3825,3735,2655
|
|
20231024,130600,589152560,3730,3720,3730,3715,270
|
|
20231024,130500,588145600,3715,3720,3720,3715,50
|
|
20231024,130400,587959830,3715,3715,3715,3710,131
|
|
20231024,130300,587473780,3715,3715,3715,3715,1
|
|
20231024,130200,587470065,3710,3710,3710,3710,0
|
|
20231024,130100,587470065,3710,3715,3735,3710,226
|
|
20231024,130000,586631120,3710,3725,3725,3710,91
|
|
20231024,125900,586293385,3720,3720,3720,3720,0
|
|
20231024,125800,586293385,3720,3720,3720,3720,250
|
|
20231024,125700,585363385,3720,3735,3735,3710,1698
|
|
20231024,125600,579050955,3745,3745,3745,3745,0
|
|
20231024,125500,579050955,3745,3745,3745,3745,0
|
|
20231024,125400,579050955,3745,3730,3745,3730,143
|
|
20231024,125300,578517430,3725,3730,3730,3725,181
|
|
20231024,125200,577842340,3730,3730,3730,3730,53
|
|
20231024,125100,577644650,3735,3735,3735,3735,1
|
|
20231024,125000,577640915,3730,3735,3735,3730,2
|
|
20231024,124900,577633450,3730,3730,3730,3730,50
|
|
20231024,124800,577446950,3730,3730,3730,3730,0
|
|
20231024,124700,577446950,3730,3735,3735,3730,1471
|
|
20231024,124600,571960095,3765,3740,3765,3725,620
|
|
20231024,124500,569646005,3745,3745,3745,3745,1255
|
|
20231024,124400,564946030,3745,3760,3760,3745,1003
|
|
20231024,124300,561186390,3760,3760,3760,3760,2
|
|
20231024,124200,561178870,3760,3760,3760,3760,0
|
|
20231024,124100,561178870,3760,3760,3760,3760,6
|
|
20231024,124000,561156310,3760,3760,3760,3760,50
|
|
20231024,123900,560968310,3755,3750,3755,3750,86
|
|
20231024,123800,560645545,3745,3755,3755,3745,343
|
|
20231024,123700,559359835,3750,3765,3765,3750,1105
|
|
20231024,123600,555214510,3745,3770,3770,3745,1670
|
|
20231024,123500,548936515,3770,3790,3795,3770,1183
|
|
20231024,123400,544474390,3790,3795,3795,3790,9
|
|
20231024,123300,544440255,3785,3795,3795,3785,2908
|
|
20231024,123200,533424295,3790,3790,3790,3790,82
|
|
20231024,123100,533113515,3790,3820,3830,3790,1505
|
|
20231024,123000,527393965,3825,3800,3830,3800,296
|
|
20231024,122900,526261995,3830,3830,3830,3830,350
|
|
20231024,122800,524921495,3830,3830,3830,3830,1419
|
|
20231024,122700,519486725,3815,3790,3815,3790,2193
|
|
20231024,122600,511167975,3790,3795,3795,3790,482
|
|
20231024,122500,509339675,3810,3810,3810,3800,1946
|
|
20231024,122400,501940125,3800,3835,3835,3800,915
|
|
20231024,122300,498460130,3805,3815,3840,3800,5448
|
|
20231024,122200,477645925,3820,3805,3820,3800,4278
|
|
20231024,122100,461346190,3800,3775,3800,3775,2523
|
|
20231024,122000,451790505,3775,3775,3775,3775,36
|
|
20231024,121900,451654605,3765,3745,3765,3745,2605
|
|
20231024,121800,441886335,3745,3735,3745,3725,2200
|
|
20231024,121700,433688110,3730,3725,3730,3725,52
|
|
20231024,121600,433494160,3725,3725,3725,3725,1
|
|
20231024,121500,433490435,3725,3725,3725,3725,50
|
|
20231024,121400,433304185,3730,3720,3730,3720,600
|
|
20231024,121300,431070685,3720,3720,3720,3720,0
|
|
20231024,121200,431070685,3720,3720,3720,3720,40
|
|
20231024,121100,430921885,3720,3730,3730,3720,1495
|
|
20231024,121000,425356915,3735,3730,3735,3730,191
|
|
20231024,120900,424644235,3730,3730,3730,3730,53
|
|
20231024,120800,424446545,3735,3725,3735,3725,75
|
|
20231024,120700,424166570,3730,3730,3735,3725,314
|
|
20231024,120600,422995975,3730,3730,3735,3730,357
|
|
20231024,120500,421664340,3730,3740,3740,3730,47
|
|
20231024,120400,421488960,3750,3760,3760,3750,3
|
|
20231024,120300,421477700,3765,3760,3770,3760,951
|
|
20231024,120200,417892960,3765,3765,3765,3765,226
|
|
20231024,120100,417042070,3770,3775,3775,3770,1829
|
|
20231024,120000,410146080,3770,3770,3770,3770,562
|
|
20231024,115900,408027340,3770,3770,3770,3770,86
|
|
20231024,115800,407703120,3770,3770,3770,3770,4
|
|
20231024,115700,407688040,3775,3720,3775,3720,2991
|
|
20231024,115600,396437290,3720,3720,3720,3720,0
|
|
20231024,115500,396437290,3720,3720,3720,3720,0
|
|
20231024,115400,396437290,3720,3720,3720,3720,0
|
|
20231024,115300,396437290,3720,3720,3720,3720,100
|
|
20231024,115200,396065290,3720,3720,3720,3720,0
|
|
20231024,115100,396065290,3720,3720,3720,3720,13
|
|
20231024,115000,396016930,3730,3730,3730,3730,0
|
|
20231024,114900,396016930,3730,3730,3730,3730,0
|
|
20231024,114800,396016930,3730,3730,3730,3730,271
|
|
20231024,114700,395006100,3730,3730,3730,3730,32
|
|
20231024,114600,394886740,3730,3730,3730,3730,222
|
|
20231024,114500,394058680,3740,3735,3740,3735,604
|
|
20231024,114400,391799730,3735,3750,3750,3735,32
|
|
20231024,114300,391680195,3725,3735,3735,3725,871
|
|
20231024,114200,388428630,3740,3740,3740,3740,0
|
|
20231024,114100,388428630,3740,3740,3740,3740,0
|
|
20231024,114000,388428630,3740,3740,3740,3740,0
|
|
20231024,113900,388428630,3740,3740,3740,3740,902
|
|
20231024,113800,385055150,3740,3740,3740,3740,1
|
|
20231024,113700,385051410,3740,3740,3740,3740,2
|
|
20231024,113600,385043930,3745,3745,3745,3745,1468
|
|
20231024,113500,379546270,3745,3740,3745,3740,108
|
|
20231024,113400,379142185,3745,3745,3745,3740,86
|
|
20231024,113300,378820330,3750,3725,3750,3725,1980
|
|
20231024,113200,371410925,3730,3730,3730,3730,74
|
|
20231024,113100,371134905,3740,3740,3740,3740,0
|
|
20231024,113000,371134905,3740,3735,3740,3735,410
|
|
20231024,112900,369602290,3740,3740,3740,3740,0
|
|
20231024,112800,369602290,3740,3740,3740,3740,200
|
|
20231024,112700,368854290,3740,3740,3740,3740,0
|
|
20231024,112600,368854290,3740,3735,3740,3735,2
|
|
20231024,112500,368846815,3720,3720,3720,3720,0
|
|
20231024,112400,368846815,3720,3740,3740,3720,11
|
|
20231024,112300,368805875,3740,3740,3740,3740,272
|
|
20231024,112200,367788595,3740,3740,3750,3740,1177
|
|
20231024,112100,363386575,3740,3735,3740,3735,504
|
|
20231024,112000,361502185,3740,3715,3740,3715,3657
|
|
20231024,111900,347886665,3715,3710,3715,3710,1567
|
|
20231024,111800,342073065,3710,3710,3710,3710,1
|
|
20231024,111700,342069355,3705,3675,3705,3675,40
|
|
20231024,111600,341921695,3675,3675,3675,3675,224
|
|
20231024,111500,341098495,3715,3715,3715,3715,0
|
|
20231024,111400,341098495,3715,3715,3715,3715,0
|
|
20231024,111300,341098495,3715,3715,3715,3715,0
|
|
20231024,111200,341098495,3715,3715,3715,3715,1
|
|
20231024,111100,341094780,3690,3690,3690,3690,78
|
|
20231024,111000,340806960,3690,3680,3690,3680,333
|
|
20231024,110900,339581510,3680,3680,3680,3680,40
|
|
20231024,110800,339434310,3690,3690,3690,3645,575
|
|
20231024,110700,337315575,3690,3710,3710,3690,711
|
|
20231024,110600,334678380,3725,3725,3725,3725,0
|
|
20231024,110500,334678380,3725,3725,3725,3725,10
|
|
20231024,110400,334641130,3725,3725,3725,3725,1
|
|
20231024,110300,334637405,3725,3725,3725,3725,20
|
|
20231024,110200,334562905,3725,3725,3725,3725,228
|
|
20231024,110100,333713605,3725,3715,3725,3715,10
|
|
20231024,110000,333676365,3710,3710,3710,3710,544
|
|
20231024,105900,331658125,3710,3715,3715,3710,350
|
|
20231024,105800,330359585,3710,3710,3710,3710,0
|
|
20231024,105700,330359585,3710,3720,3720,3710,185
|
|
20231024,105600,329672845,3735,3735,3735,3735,0
|
|
20231024,105500,329672845,3735,3710,3735,3700,179
|
|
20231024,105400,329010260,3710,3730,3730,3710,2053
|
|
20231024,105300,321370605,3730,3750,3750,3730,779
|
|
20231024,105200,318458365,3760,3755,3760,3730,1013
|
|
20231024,105100,314672125,3750,3765,3765,3750,1100
|
|
20231024,105000,310541580,3760,3755,3765,3750,2955
|
|
20231024,104900,299430475,3755,3720,3760,3715,5475
|
|
20231024,104800,278974455,3715,3710,3715,3700,2054
|
|
20231024,104700,271344290,3715,3690,3715,3690,4145
|
|
20231024,104600,255980280,3685,3655,3685,3655,2600
|
|
20231024,104500,246441965,3600,3600,3600,3600,0
|
|
20231024,104400,246441965,3600,3655,3655,3600,1528
|
|
20231024,104300,240889850,3660,3675,3675,3660,922
|
|
20231024,104200,237515075,3675,3650,3675,3650,243
|
|
20231024,104100,236625950,3650,3650,3650,3650,0
|
|
20231024,104000,236625950,3650,3650,3650,3630,402
|
|
20231024,103900,235158690,3630,3610,3630,3610,1031
|
|
20231024,103800,231427970,3600,3600,3600,3600,92
|
|
20231024,103700,231096770,3580,3580,3580,3580,0
|
|
20231024,103600,231096770,3580,3580,3580,3580,10
|
|
20231024,103500,231060970,3580,3560,3580,3560,635
|
|
20231024,103400,228788810,3560,3560,3560,3560,0
|
|
20231024,103300,228788810,3560,3560,3560,3560,0
|
|
20231024,103200,228788810,3560,3570,3570,3540,1431
|
|
20231024,103100,223704740,3580,3560,3580,3560,789
|
|
20231024,103000,220895850,3560,3560,3560,3560,283
|
|
20231024,102900,219888370,3580,3560,3580,3560,2106
|
|
20231024,102800,212390990,3560,3560,3560,3560,159
|
|
20231024,102700,211824950,3560,3565,3580,3560,287
|
|
20231024,102600,210802955,3560,3565,3565,3560,1206
|
|
20231024,102500,206507705,3565,3560,3565,3560,586
|
|
20231024,102400,204420610,3565,3565,3565,3565,613
|
|
20231024,102300,202235265,3560,3560,3560,3560,14
|
|
20231024,102200,202185425,3560,3570,3570,3560,605
|
|
20231024,102100,200030265,3570,3595,3595,3570,1218
|
|
20231024,102000,195670165,3600,3600,3600,3600,137
|
|
20231024,101900,195176965,3600,3605,3605,3600,53
|
|
20231024,101800,194986160,3600,3635,3635,3595,4513
|
|
20231024,101700,178689820,3635,3640,3640,3635,569
|
|
20231024,101600,176619700,3640,3640,3640,3640,0
|
|
20231024,101500,176619700,3640,3640,3640,3640,61
|
|
20231024,101400,176397660,3640,3645,3655,3640,1674
|
|
20231024,101300,170297575,3645,3650,3650,3645,569
|
|
20231024,101200,168223565,3670,3670,3670,3670,0
|
|
20231024,101100,168223565,3670,3670,3670,3670,0
|
|
20231024,101000,168223565,3670,3675,3675,3645,205
|
|
20231024,100900,167473215,3675,3675,3675,3675,89
|
|
20231024,100800,167146140,3675,3655,3675,3645,202
|
|
20231024,100700,166409790,3655,3660,3660,3655,245
|
|
20231024,100600,165513115,3655,3655,3655,3655,782
|
|
20231024,100500,162654905,3650,3670,3670,3650,121
|
|
20231024,100400,162211255,3670,3670,3670,3670,0
|
|
20231024,100300,162211255,3670,3670,3670,3670,0
|
|
20231024,100200,162211255,3670,3660,3670,3650,164
|
|
20231024,100100,161610590,3645,3650,3655,3645,1624
|
|
20231024,100000,155687285,3670,3670,3680,3670,1480
|
|
20231024,095900,150255675,3670,3670,3670,3670,0
|
|
20231024,095800,150255675,3670,3670,3670,3670,0
|
|
20231024,095700,150255675,3670,3670,3670,3670,0
|
|
20231024,095600,150255675,3670,3670,3670,3670,400
|
|
20231024,095500,148787675,3670,3670,3670,3670,0
|
|
20231024,095400,148787675,3670,3650,3670,3650,1038
|
|
20231024,095300,144982560,3650,3645,3650,3645,273
|
|
20231024,095200,143986115,3670,3670,3670,3670,0
|
|
20231024,095100,143986115,3670,3670,3670,3670,1
|
|
20231024,095000,143982445,3670,3670,3670,3670,3
|
|
20231024,094900,143971435,3670,3645,3670,3645,474
|
|
20231024,094800,142243670,3655,3655,3680,3650,2261
|
|
20231024,094700,133986860,3655,3675,3675,3655,1002
|
|
20231024,094600,130324470,3675,3675,3675,3675,151
|
|
20231024,094500,129769545,3675,3655,3675,3655,24
|
|
20231024,094400,129681805,3655,3655,3655,3655,3
|
|
20231024,094300,129670840,3655,3660,3660,3655,534
|
|
20231024,094200,127718420,3660,3660,3660,3660,0
|
|
20231024,094100,127718420,3660,3680,3680,3660,22
|
|
20231024,094000,127637860,3680,3700,3700,3660,3526
|
|
20231024,093900,114692000,3700,3670,3700,3665,5335
|
|
20231024,093800,94970825,3665,3695,3695,3665,389
|
|
20231024,093700,93543210,3670,3670,3670,3670,101
|
|
20231024,093600,93172540,3670,3670,3670,3670,19
|
|
20231024,093500,93102810,3700,3720,3720,3700,1069
|
|
20231024,093400,89146695,3720,3730,3730,3720,274
|
|
20231024,093300,88125095,3730,3700,3740,3700,2957
|
|
20231024,093200,77103055,3700,3700,3700,3700,542
|
|
20231024,093100,75097655,3700,3700,3700,3700,243
|
|
20231024,093000,74198555,3700,3685,3700,3685,1974
|
|
20231024,092900,66905640,3680,3670,3680,3670,12
|
|
20231024,092800,66861590,3665,3660,3665,3660,67
|
|
20231024,092700,66616235,3665,3665,3665,3665,0
|
|
20231024,092600,66616235,3665,3665,3665,3665,2
|
|
20231024,092500,66608905,3655,3655,3655,3655,0
|
|
20231024,092400,66608905,3655,3655,3655,3655,425
|
|
20231024,092300,65055530,3660,3660,3660,3660,450
|
|
20231024,092200,63408530,3660,3660,3660,3660,326
|
|
20231024,092100,62215370,3660,3660,3660,3660,0
|
|
20231024,092000,62215370,3660,3660,3660,3660,1
|
|
20231024,091900,62211710,3690,3690,3690,3690,859
|
|
20231024,091800,59042000,3690,3690,3690,3690,500
|
|
20231024,091700,57197000,3695,3695,3695,3695,27
|
|
20231024,091600,57097235,3665,3700,3700,3665,272
|
|
20231024,091500,56100320,3660,3685,3685,3660,1680
|
|
20231024,091400,49937210,3700,3700,3700,3695,1035
|
|
20231024,091300,46108675,3705,3695,3705,3695,291
|
|
20231024,091200,45031280,3710,3695,3710,3695,51
|
|
20231024,091100,44842085,3710,3695,3710,3695,157
|
|
20231024,091000,44261955,3695,3695,3695,3695,465
|
|
20231024,090900,42543780,3715,3725,3725,3715,507
|
|
20231024,090800,40657390,3720,3690,3725,3690,2143
|
|
20231024,090700,32722945,3660,3685,3685,3660,256
|
|
20231024,090600,31780360,3655,3655,3685,3655,4037
|
|
20231024,090500,17022545,3675,3675,3675,3675,53
|
|
20231024,090400,16827770,3650,3650,3655,3645,1671
|
|
20231024,090300,10728960,3680,3695,3695,3640,322
|
|
20231024,090200,9554835,3640,3640,3640,3640,100
|
|
20231024,090100,9190835,3640,3645,3645,3640,1235
|
|
20231024,090000,4693785,3640,3635,3640,3635,1291
|