618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191500,539821400,8930,8930,8930,8930,1371
|
|
20231024,191400,539821400,8930,8930,8930,8930,0
|
|
20231024,191300,539821400,8930,8930,8930,8930,0
|
|
20231024,191200,539821400,8930,8930,8930,8930,0
|
|
20231024,191100,539821400,8930,8930,8930,8930,0
|
|
20231024,191000,539821400,8930,8930,8930,8930,0
|
|
20231024,190900,539821400,8930,8930,8930,8930,0
|
|
20231024,190800,539821400,8930,8930,8930,8930,0
|
|
20231024,190700,539821400,8930,8930,8930,8930,0
|
|
20231024,190600,539821400,8930,8930,8930,8930,0
|
|
20231024,190500,539821400,8930,8930,8930,8930,0
|
|
20231024,190400,539821400,8930,8930,8930,8930,0
|
|
20231024,190300,539821400,8930,8930,8930,8930,0
|
|
20231024,190200,539821400,8930,8930,8930,8930,0
|
|
20231024,190100,539821400,8930,8930,8930,8930,0
|
|
20231024,190000,539821400,8930,8930,8930,8930,0
|
|
20231024,185900,539821400,8930,8930,8930,8930,0
|
|
20231024,185800,539821400,8930,8930,8930,8930,0
|
|
20231024,185700,539821400,8930,8930,8930,8930,0
|
|
20231024,185600,539821400,8930,8930,8930,8930,0
|
|
20231024,185500,539821400,8930,8930,8930,8930,0
|
|
20231024,185400,539821400,8930,8930,8930,8930,0
|
|
20231024,185300,539821400,8930,8930,8930,8930,0
|
|
20231024,185200,539821400,8930,8930,8930,8930,0
|
|
20231024,185100,539821400,8930,8930,8930,8930,0
|
|
20231024,185000,539821400,8930,8930,8930,8930,0
|
|
20231024,184900,539821400,8930,8930,8930,8930,0
|
|
20231024,184800,539821400,8930,8930,8930,8930,0
|
|
20231024,184700,539821400,8930,8930,8930,8930,0
|
|
20231024,184600,539821400,8930,8930,8930,8930,0
|
|
20231024,184500,539821400,8930,8930,8930,8930,1371
|
|
20231024,184400,539821400,8930,8930,8930,8930,0
|
|
20231024,184300,539821400,8930,8930,8930,8930,0
|
|
20231024,184200,539821400,8930,8930,8930,8930,0
|
|
20231024,184100,539821400,8930,8930,8930,8930,0
|
|
20231024,184000,539821400,8930,8930,8930,8930,0
|
|
20231024,183900,539821400,8930,8930,8930,8930,0
|
|
20231024,183800,539821400,8930,8930,8930,8930,0
|
|
20231024,183700,539821400,8930,8930,8930,8930,0
|
|
20231024,183600,539821400,8930,8930,8930,8930,0
|
|
20231024,183500,539821400,8930,8930,8930,8930,0
|
|
20231024,183400,539821400,8930,8930,8930,8930,0
|
|
20231024,183300,539821400,8930,8930,8930,8930,0
|
|
20231024,183200,539821400,8930,8930,8930,8930,0
|
|
20231024,183100,539821400,8930,8930,8930,8930,0
|
|
20231024,183000,539821400,8930,8930,8930,8930,0
|
|
20231024,182900,539821400,8930,8930,8930,8930,0
|
|
20231024,182800,539821400,8930,8930,8930,8930,0
|
|
20231024,182700,539821400,8930,8930,8930,8930,0
|
|
20231024,182600,539821400,8930,8930,8930,8930,0
|
|
20231024,182500,539821400,8930,8930,8930,8930,0
|
|
20231024,182400,539821400,8930,8930,8930,8930,0
|
|
20231024,182300,539821400,8930,8930,8930,8930,0
|
|
20231024,182200,539821400,8930,8930,8930,8930,0
|
|
20231024,182100,539821400,8930,8930,8930,8930,0
|
|
20231024,182000,539821400,8930,8930,8930,8930,0
|
|
20231024,181900,539821400,8930,8930,8930,8930,0
|
|
20231024,181800,539821400,8930,8930,8930,8930,0
|
|
20231024,181700,539821400,8930,8930,8930,8930,0
|
|
20231024,181600,539821400,8930,8930,8930,8930,0
|
|
20231024,181500,539821400,8930,8930,8930,8930,1371
|
|
20231024,181400,539821400,8930,8930,8930,8930,0
|
|
20231024,181300,539821400,8930,8930,8930,8930,0
|
|
20231024,181200,539821400,8930,8930,8930,8930,0
|
|
20231024,181100,539821400,8930,8930,8930,8930,0
|
|
20231024,181000,539821400,8930,8930,8930,8930,0
|
|
20231024,180900,539821400,8930,8930,8930,8930,0
|
|
20231024,180800,539821400,8930,8930,8930,8930,0
|
|
20231024,180700,539821400,8930,8930,8930,8930,0
|
|
20231024,180600,539821400,8930,8930,8930,8930,0
|
|
20231024,180500,539821400,8930,8930,8930,8930,0
|
|
20231024,180400,539821400,8930,8930,8930,8930,0
|
|
20231024,180300,539821400,8930,8930,8930,8930,0
|
|
20231024,180200,539821400,8930,8930,8930,8930,0
|
|
20231024,180100,539821400,8930,8930,8930,8930,0
|
|
20231024,180000,539821400,8930,8930,8930,8930,0
|
|
20231024,175900,539821400,8930,8930,8930,8930,0
|
|
20231024,175800,539821400,8930,8930,8930,8930,0
|
|
20231024,175700,539821400,8930,8930,8930,8930,0
|
|
20231024,175600,539821400,8930,8930,8930,8930,0
|
|
20231024,175500,539821400,8930,8930,8930,8930,0
|
|
20231024,175400,539821400,8930,8930,8930,8930,0
|
|
20231024,175300,539821400,8930,8930,8930,8930,0
|
|
20231024,175200,539821400,8930,8930,8930,8930,0
|
|
20231024,175100,539821400,8930,8930,8930,8930,0
|
|
20231024,175000,539821400,8930,8930,8930,8930,0
|
|
20231024,174900,539821400,8930,8930,8930,8930,0
|
|
20231024,174800,539821400,8930,8930,8930,8930,0
|
|
20231024,174700,539821400,8930,8930,8930,8930,0
|
|
20231024,174600,539821400,8930,8930,8930,8930,0
|
|
20231024,174500,539821400,8930,8930,8930,8930,1371
|
|
20231024,174400,539821400,8930,8930,8930,8930,0
|
|
20231024,174300,539821400,8930,8930,8930,8930,0
|
|
20231024,174200,539821400,8930,8930,8930,8930,0
|
|
20231024,174100,539821400,8930,8930,8930,8930,0
|
|
20231024,174000,539821400,8930,8930,8930,8930,0
|
|
20231024,173900,539821400,8930,8930,8930,8930,0
|
|
20231024,173800,539821400,8930,8930,8930,8930,0
|
|
20231024,173700,539821400,8930,8930,8930,8930,0
|
|
20231024,173600,539821400,8930,8930,8930,8930,0
|
|
20231024,173500,539821400,8930,8930,8930,8930,0
|
|
20231024,173400,539821400,8930,8930,8930,8930,0
|
|
20231024,173300,539821400,8930,8930,8930,8930,0
|
|
20231024,173200,539821400,8930,8930,8930,8930,0
|
|
20231024,173100,539821400,8930,8930,8930,8930,0
|
|
20231024,173000,539821400,8930,8930,8930,8930,0
|
|
20231024,172900,539821400,8930,8930,8930,8930,0
|
|
20231024,172800,539821400,8930,8930,8930,8930,0
|
|
20231024,172700,539821400,8930,8930,8930,8930,0
|
|
20231024,172600,539821400,8930,8930,8930,8930,0
|
|
20231024,172500,539821400,8930,8930,8930,8930,0
|
|
20231024,172400,539821400,8930,8930,8930,8930,0
|
|
20231024,172300,539821400,8930,8930,8930,8930,0
|
|
20231024,172200,539821400,8930,8930,8930,8930,0
|
|
20231024,172100,539821400,8930,8930,8930,8930,0
|
|
20231024,172000,539821400,8930,8930,8930,8930,0
|
|
20231024,171900,539821400,8930,8930,8930,8930,0
|
|
20231024,171800,539821400,8930,8930,8930,8930,0
|
|
20231024,171700,539821400,8930,8930,8930,8930,0
|
|
20231024,171600,539821400,8930,8930,8930,8930,0
|
|
20231024,171500,539821400,8930,8930,8930,8930,1371
|
|
20231024,171400,539821400,8930,8930,8930,8930,0
|
|
20231024,171300,539821400,8930,8930,8930,8930,0
|
|
20231024,171200,539821400,8930,8930,8930,8930,0
|
|
20231024,171100,539821400,8930,8930,8930,8930,0
|
|
20231024,171000,539821400,8930,8930,8930,8930,0
|
|
20231024,170900,539821400,8930,8930,8930,8930,0
|
|
20231024,170800,539821400,8930,8930,8930,8930,0
|
|
20231024,170700,539821400,8930,8930,8930,8930,0
|
|
20231024,170600,539821400,8930,8930,8930,8930,0
|
|
20231024,170500,539821400,8930,8930,8930,8930,0
|
|
20231024,170400,539821400,8930,8930,8930,8930,0
|
|
20231024,170300,539821400,8930,8930,8930,8930,0
|
|
20231024,170200,539821400,8930,8930,8930,8930,0
|
|
20231024,170100,539821400,8930,8930,8930,8930,0
|
|
20231024,170000,539821400,8930,8930,8930,8930,0
|
|
20231024,165900,539821400,8930,8930,8930,8930,0
|
|
20231024,165800,539821400,8930,8930,8930,8930,0
|
|
20231024,165700,539821400,8930,8930,8930,8930,0
|
|
20231024,165600,539821400,8930,8930,8930,8930,0
|
|
20231024,165500,539821400,8930,8930,8930,8930,0
|
|
20231024,165400,539821400,8930,8930,8930,8930,0
|
|
20231024,165300,539821400,8930,8930,8930,8930,0
|
|
20231024,165200,539821400,8930,8930,8930,8930,0
|
|
20231024,165100,539821400,8930,8930,8930,8930,0
|
|
20231024,165000,539821400,8930,8930,8930,8930,0
|
|
20231024,164900,539821400,8930,8930,8930,8930,0
|
|
20231024,164800,539821400,8930,8930,8930,8930,0
|
|
20231024,164700,539821400,8930,8930,8930,8930,0
|
|
20231024,164600,539821400,8930,8930,8930,8930,0
|
|
20231024,164500,539821400,8930,8930,8930,8930,1371
|
|
20231024,164400,539821400,8930,8930,8930,8930,0
|
|
20231024,164300,539821400,8930,8930,8930,8930,0
|
|
20231024,164200,539821400,8930,8930,8930,8930,0
|
|
20231024,164100,539821400,8930,8930,8930,8930,0
|
|
20231024,164000,539821400,8930,8930,8930,8930,0
|
|
20231024,163900,539821400,8930,8930,8930,8930,0
|
|
20231024,163800,539821400,8930,8930,8930,8930,0
|
|
20231024,163700,539821400,8930,8930,8930,8930,0
|
|
20231024,163600,539821400,8930,8930,8930,8930,0
|
|
20231024,163500,539821400,8930,8930,8930,8930,0
|
|
20231024,163400,539821400,8930,8930,8930,8930,0
|
|
20231024,163300,539821400,8930,8930,8930,8930,0
|
|
20231024,163200,539821400,8930,8930,8930,8930,0
|
|
20231024,163100,539821400,8930,8930,8930,8930,0
|
|
20231024,163000,539821400,8930,8930,8930,8930,0
|
|
20231024,162900,539821400,8930,8930,8930,8930,0
|
|
20231024,162800,539821400,8930,8930,8930,8930,0
|
|
20231024,162700,539821400,8930,8930,8930,8930,0
|
|
20231024,162600,539821400,8930,8930,8930,8930,0
|
|
20231024,162500,539821400,8930,8930,8930,8930,0
|
|
20231024,162400,539821400,8930,8930,8930,8930,0
|
|
20231024,162300,539821400,8930,8930,8930,8930,0
|
|
20231024,162200,539821400,8930,8930,8930,8930,0
|
|
20231024,162100,539821400,8930,8930,8930,8930,0
|
|
20231024,162000,539821400,8930,8930,8930,8930,0
|
|
20231024,161900,539821400,8930,8930,8930,8930,0
|
|
20231024,161800,539821400,8930,8930,8930,8930,0
|
|
20231024,161700,539821400,8930,8930,8930,8930,0
|
|
20231024,161600,539821400,8930,8930,8930,8930,0
|
|
20231024,161500,539821400,8930,8930,8930,8930,1371
|
|
20231024,161400,539821400,8930,8930,8930,8930,0
|
|
20231024,161300,539821400,8930,8930,8930,8930,0
|
|
20231024,161200,539821400,8930,8930,8930,8930,0
|
|
20231024,161100,539821400,8930,8930,8930,8930,0
|
|
20231024,161000,539821400,8930,8930,8930,8930,0
|
|
20231024,160900,539821400,8930,8930,8930,8930,0
|
|
20231024,160800,539821400,8930,8930,8930,8930,0
|
|
20231024,160700,539821400,8930,8930,8930,8930,0
|
|
20231024,160600,539821400,8930,8930,8930,8930,0
|
|
20231024,160500,539821400,8930,8930,8930,8930,0
|
|
20231024,160400,539821400,8930,8930,8930,8930,0
|
|
20231024,160300,539821400,8930,8930,8930,8930,0
|
|
20231024,160200,539821400,8930,8930,8930,8930,0
|
|
20231024,160100,539821400,8930,8930,8930,8930,0
|
|
20231024,160000,539821400,8930,8930,8930,8930,0
|
|
20231024,155900,539821400,8930,8930,8930,8930,0
|
|
20231024,155800,539821400,8930,8930,8930,8930,0
|
|
20231024,155700,539821400,8930,8930,8930,8930,0
|
|
20231024,155600,539821400,8930,8930,8930,8930,0
|
|
20231024,155500,539821400,8930,8930,8930,8930,0
|
|
20231024,155400,539821400,8930,8930,8930,8930,0
|
|
20231024,155300,539821400,8930,8930,8930,8930,0
|
|
20231024,155200,539821400,8930,8930,8930,8930,0
|
|
20231024,155100,539821400,8930,8930,8930,8930,0
|
|
20231024,155000,539821400,8930,8930,8930,8930,0
|
|
20231024,154900,539821400,8930,8930,8930,8930,0
|
|
20231024,154800,539821400,8930,8930,8930,8930,0
|
|
20231024,154700,539821400,8930,8930,8930,8930,0
|
|
20231024,154600,539821400,8930,8930,8930,8930,0
|
|
20231024,154500,539821400,8930,8930,8930,8930,1371
|
|
20231024,154400,539821400,8930,8930,8930,8930,0
|
|
20231024,154300,539821400,8930,8930,8930,8930,0
|
|
20231024,154200,539821400,8930,8930,8930,8930,0
|
|
20231024,154100,539821400,8930,8930,8930,8930,0
|
|
20231024,154000,539821400,8930,8930,8930,8930,0
|
|
20231024,153900,539821400,8930,8930,8930,8930,0
|
|
20231024,153800,539821400,8930,8930,8930,8930,0
|
|
20231024,153700,539821400,8930,8930,8930,8930,0
|
|
20231024,153600,539821400,8930,8930,8930,8930,0
|
|
20231024,153500,539821400,8930,8930,8930,8930,0
|
|
20231024,153400,539821400,8930,8930,8930,8930,0
|
|
20231024,153300,539821400,8930,8930,8930,8930,0
|
|
20231024,153200,539821400,8930,8930,8930,8930,0
|
|
20231024,153100,539821400,8930,8930,8930,8930,0
|
|
20231024,153000,539821400,8930,8930,8930,8930,1371
|
|
20231024,152900,527578370,8890,8890,8890,8890,0
|
|
20231024,152800,527578370,8890,8890,8890,8890,0
|
|
20231024,152700,527578370,8890,8890,8890,8890,0
|
|
20231024,152600,527578370,8890,8890,8890,8890,0
|
|
20231024,152500,527578370,8890,8890,8890,8890,0
|
|
20231024,152400,527578370,8890,8890,8890,8890,0
|
|
20231024,152300,527578370,8890,8890,8890,8890,0
|
|
20231024,152200,527578370,8890,8890,8890,8890,0
|
|
20231024,152100,527578370,8890,8890,8890,8890,0
|
|
20231024,152000,527578370,8890,8890,8890,8890,0
|
|
20231024,151900,527578370,8890,8930,8930,8880,1001
|
|
20231024,151800,518683140,8940,8940,8940,8940,1
|
|
20231024,151700,518674200,8940,8940,8940,8940,0
|
|
20231024,151600,518674200,8940,8940,8940,8940,1
|
|
20231024,151500,518665260,8930,8940,8940,8930,134
|
|
20231024,151400,517467510,8940,8940,8940,8940,0
|
|
20231024,151300,517467510,8940,8940,8940,8940,2
|
|
20231024,151200,517449630,8940,8940,8940,8940,5
|
|
20231024,151100,517404930,8940,8940,8940,8940,55
|
|
20231024,151000,516913230,8940,8940,8940,8940,1
|
|
20231024,150900,516904290,8940,8940,8940,8940,0
|
|
20231024,150800,516904290,8940,8920,8940,8920,50
|
|
20231024,150700,516458270,8920,8930,8930,8900,221
|
|
20231024,150600,514488030,8930,8940,8950,8930,162
|
|
20231024,150500,513040340,8940,8940,8940,8940,543
|
|
20231024,150400,508185920,8940,8940,8940,8940,1
|
|
20231024,150300,508176980,8930,8930,8930,8930,5
|
|
20231024,150200,508132330,8940,8940,8940,8940,1
|
|
20231024,150100,508123390,8940,8940,8940,8940,0
|
|
20231024,150000,508123390,8940,8940,8940,8940,0
|
|
20231024,145900,508123390,8940,8940,8940,8940,0
|
|
20231024,145800,508123390,8940,8940,8940,8940,1
|
|
20231024,145700,508114450,8920,8920,8920,8920,30
|
|
20231024,145600,507846850,8940,8940,8940,8940,0
|
|
20231024,145500,507846850,8940,8940,8940,8940,50
|
|
20231024,145400,507399850,8940,8940,8940,8940,0
|
|
20231024,145300,507399850,8940,8940,8940,8940,1
|
|
20231024,145200,507390910,8920,8920,8920,8920,3
|
|
20231024,145100,507364150,8920,8920,8920,8920,120
|
|
20231024,145000,506293750,8940,8920,8940,8920,42
|
|
20231024,144900,505919090,8940,8940,8940,8940,0
|
|
20231024,144800,505919090,8940,8940,8940,8940,0
|
|
20231024,144700,505919090,8940,8940,8940,8940,1
|
|
20231024,144600,505910150,8920,8920,8920,8920,0
|
|
20231024,144500,505910150,8920,8920,8920,8920,311
|
|
20231024,144400,503136030,8940,8940,8940,8940,100
|
|
20231024,144300,502242030,8940,8930,8940,8930,9
|
|
20231024,144200,502161650,8930,8930,8930,8930,19
|
|
20231024,144100,501991980,8940,8930,8940,8930,94
|
|
20231024,144000,501152550,8940,8940,8940,8940,0
|
|
20231024,143900,501152550,8940,8940,8940,8940,1
|
|
20231024,143800,501143610,8940,8940,8940,8940,0
|
|
20231024,143700,501143610,8940,8940,8940,8940,0
|
|
20231024,143600,501143610,8940,8940,8940,8940,0
|
|
20231024,143500,501143610,8940,8940,8940,8940,0
|
|
20231024,143400,501143610,8940,8940,8940,8940,1
|
|
20231024,143300,501134670,8930,8930,8930,8930,3
|
|
20231024,143200,501107880,8940,8940,8940,8940,0
|
|
20231024,143100,501107880,8940,8940,8940,8940,0
|
|
20231024,143000,501107880,8940,8940,8940,8940,3
|
|
20231024,142900,501081060,8940,8940,8940,8940,1
|
|
20231024,142800,501072120,8930,8930,8930,8930,120
|
|
20231024,142700,500000520,8920,8920,8920,8920,0
|
|
20231024,142600,500000520,8920,8920,8920,8920,2
|
|
20231024,142500,499982680,8930,8930,8930,8930,0
|
|
20231024,142400,499982680,8930,8930,8930,8930,0
|
|
20231024,142300,499982680,8930,8920,8930,8920,6
|
|
20231024,142200,499929140,8920,8910,8920,8910,41
|
|
20231024,142100,499563820,8910,8910,8910,8910,0
|
|
20231024,142000,499563820,8910,8910,8910,8910,0
|
|
20231024,141900,499563820,8910,8910,8910,8910,0
|
|
20231024,141800,499563820,8910,8900,8910,8900,3
|
|
20231024,141700,499537110,8900,8900,8900,8900,100
|
|
20231024,141600,498647110,8900,8900,8900,8900,0
|
|
20231024,141500,498647110,8900,8900,8900,8900,0
|
|
20231024,141400,498647110,8900,8900,8900,8900,0
|
|
20231024,141300,498647110,8900,8900,8900,8900,1
|
|
20231024,141200,498638210,8890,8900,8900,8890,52
|
|
20231024,141100,498175430,8900,8900,8900,8900,0
|
|
20231024,141000,498175430,8900,8900,8900,8900,158
|
|
20231024,140900,496769230,8900,8890,8900,8890,19
|
|
20231024,140800,496600180,8890,8890,8890,8890,5
|
|
20231024,140700,496555730,8900,8900,8900,8900,0
|
|
20231024,140600,496555730,8900,8900,8900,8900,20
|
|
20231024,140500,496377730,8900,8900,8900,8900,0
|
|
20231024,140400,496377730,8900,8900,8900,8900,0
|
|
20231024,140300,496377730,8900,8900,8900,8900,67
|
|
20231024,140200,495781430,8880,8880,8880,8880,0
|
|
20231024,140100,495781430,8880,8880,8880,8880,10
|
|
20231024,140000,495692630,8900,8900,8900,8900,20
|
|
20231024,135900,495514630,8900,8900,8900,8900,35
|
|
20231024,135800,495203130,8900,8900,8900,8900,0
|
|
20231024,135700,495203130,8900,8900,8900,8900,100
|
|
20231024,135600,494313130,8900,8900,8900,8900,0
|
|
20231024,135500,494313130,8900,8900,8900,8900,0
|
|
20231024,135400,494313130,8900,8900,8900,8900,0
|
|
20231024,135300,494313130,8900,8890,8900,8890,2
|
|
20231024,135200,494295340,8900,8900,8900,8900,0
|
|
20231024,135100,494295340,8900,8890,8900,8890,31
|
|
20231024,135000,494019740,8890,8880,8890,8880,537
|
|
20231024,134900,489250180,8880,8870,8880,8840,517
|
|
20231024,134800,484665690,8870,8870,8870,8870,46
|
|
20231024,134700,484257670,8870,8870,8870,8870,2
|
|
20231024,134600,484239930,8870,8870,8870,8870,1
|
|
20231024,134500,484231060,8860,8860,8860,8860,0
|
|
20231024,134400,484231060,8860,8860,8860,8860,43
|
|
20231024,134300,483850080,8860,8860,8860,8860,1
|
|
20231024,134200,483841220,8860,8860,8860,8860,0
|
|
20231024,134100,483841220,8860,8860,8860,8850,46
|
|
20231024,134000,483433860,8860,8860,8860,8860,34
|
|
20231024,133900,483132620,8860,8860,8860,8860,4
|
|
20231024,133800,483097180,8860,8860,8860,8860,0
|
|
20231024,133700,483097180,8860,8860,8860,8860,0
|
|
20231024,133600,483097180,8860,8860,8860,8860,2
|
|
20231024,133500,483079460,8850,8850,8850,8850,0
|
|
20231024,133400,483079460,8850,8850,8850,8850,0
|
|
20231024,133300,483079460,8850,8850,8850,8850,79
|
|
20231024,133200,482380310,8860,8860,8860,8860,10
|
|
20231024,133100,482291710,8860,8850,8860,8850,260
|
|
20231024,133000,479990110,8860,8860,8860,8860,40
|
|
20231024,132900,479635710,8870,8870,8870,8870,1
|
|
20231024,132800,479626840,8870,8860,8870,8860,13
|
|
20231024,132700,479511650,8870,8870,8870,8870,0
|
|
20231024,132600,479511650,8870,8870,8870,8870,100
|
|
20231024,132500,478624650,8870,8870,8870,8870,0
|
|
20231024,132400,478624650,8870,8870,8870,8870,0
|
|
20231024,132300,478624650,8870,8870,8870,8870,100
|
|
20231024,132200,477737650,8870,8870,8870,8870,0
|
|
20231024,132100,477737650,8870,8870,8870,8870,3
|
|
20231024,132000,477711040,8870,8870,8870,8870,63
|
|
20231024,131900,477152230,8850,8850,8850,8850,7
|
|
20231024,131800,477090280,8850,8860,8860,8850,70
|
|
20231024,131700,476470180,8880,8880,8880,8880,0
|
|
20231024,131600,476470180,8880,8880,8880,8880,0
|
|
20231024,131500,476470180,8880,8880,8880,8880,0
|
|
20231024,131400,476470180,8880,8880,8880,8880,0
|
|
20231024,131300,476470180,8880,8880,8880,8880,0
|
|
20231024,131200,476470180,8880,8880,8880,8880,0
|
|
20231024,131100,476470180,8880,8880,8880,8880,78
|
|
20231024,131000,475777540,8880,8880,8880,8880,0
|
|
20231024,130900,475777540,8880,8880,8880,8880,0
|
|
20231024,130800,475777540,8880,8880,8880,8880,0
|
|
20231024,130700,475777540,8880,8880,8880,8880,0
|
|
20231024,130600,475777540,8880,8880,8880,8880,0
|
|
20231024,130500,475777540,8880,8880,8880,8880,0
|
|
20231024,130400,475777540,8880,8880,8880,8880,2
|
|
20231024,130300,475759780,8880,8880,8880,8880,0
|
|
20231024,130200,475759780,8880,8880,8880,8880,0
|
|
20231024,130100,475759780,8880,8880,8880,8880,0
|
|
20231024,130000,475759780,8880,8880,8880,8880,0
|
|
20231024,125900,475759780,8880,8880,8880,8880,0
|
|
20231024,125800,475759780,8880,8880,8880,8880,0
|
|
20231024,125700,475759780,8880,8880,8880,8880,0
|
|
20231024,125600,475759780,8880,8880,8880,8880,0
|
|
20231024,125500,475759780,8880,8880,8880,8880,122
|
|
20231024,125400,474676420,8880,8880,8880,8880,0
|
|
20231024,125300,474676420,8880,8880,8880,8880,0
|
|
20231024,125200,474676420,8880,8880,8880,8880,20
|
|
20231024,125100,474498820,8880,8880,8880,8880,5
|
|
20231024,125000,474454420,8880,8880,8880,8880,6
|
|
20231024,124900,474401140,8880,8880,8880,8880,0
|
|
20231024,124800,474401140,8880,8880,8880,8880,0
|
|
20231024,124700,474401140,8880,8880,8880,8880,0
|
|
20231024,124600,474401140,8880,8880,8880,8880,0
|
|
20231024,124500,474401140,8880,8880,8880,8880,0
|
|
20231024,124400,474401140,8880,8880,8880,8880,11
|
|
20231024,124300,474303460,8880,8880,8880,8880,0
|
|
20231024,124200,474303460,8880,8880,8880,8880,0
|
|
20231024,124100,474303460,8880,8880,8880,8880,30
|
|
20231024,124000,474037060,8880,8880,8880,8880,0
|
|
20231024,123900,474037060,8880,8880,8880,8880,0
|
|
20231024,123800,474037060,8880,8880,8880,8880,0
|
|
20231024,123700,474037060,8880,8880,8880,8880,0
|
|
20231024,123600,474037060,8880,8870,8880,8870,112
|
|
20231024,123500,473043400,8880,8880,8880,8860,53
|
|
20231024,123400,472573770,8880,8870,8880,8870,143
|
|
20231024,123300,471304550,8870,8860,8870,8860,15
|
|
20231024,123200,471171510,8880,8880,8880,8880,0
|
|
20231024,123100,471171510,8880,8880,8880,8880,0
|
|
20231024,123000,471171510,8880,8880,8880,8880,0
|
|
20231024,122900,471171510,8880,8880,8880,8880,1
|
|
20231024,122800,471162630,8850,8850,8850,8840,119
|
|
20231024,122700,470110380,8840,8840,8840,8840,0
|
|
20231024,122600,470110380,8840,8840,8840,8840,0
|
|
20231024,122500,470110380,8840,8840,8840,8840,8
|
|
20231024,122400,470039660,8820,8820,8820,8820,0
|
|
20231024,122300,470039660,8820,8820,8820,8820,0
|
|
20231024,122200,470039660,8820,8820,8820,8820,1
|
|
20231024,122100,470030840,8850,8850,8850,8850,1
|
|
20231024,122000,470021990,8850,8850,8850,8850,0
|
|
20231024,121900,470021990,8850,8850,8850,8850,0
|
|
20231024,121800,470021990,8850,8850,8850,8850,0
|
|
20231024,121700,470021990,8850,8850,8850,8850,0
|
|
20231024,121600,470021990,8850,8830,8850,8830,52
|
|
20231024,121500,469562790,8830,8840,8840,8830,16
|
|
20231024,121400,469421390,8850,8850,8850,8850,0
|
|
20231024,121300,469421390,8850,8850,8850,8850,0
|
|
20231024,121200,469421390,8850,8850,8850,8850,12
|
|
20231024,121100,469315190,8850,8850,8850,8850,0
|
|
20231024,121000,469315190,8850,8850,8850,8850,0
|
|
20231024,120900,469315190,8850,8860,8880,8850,387
|
|
20231024,120800,465888250,8880,8880,8880,8880,0
|
|
20231024,120700,465888250,8880,8880,8880,8880,0
|
|
20231024,120600,465888250,8880,8880,8880,8880,2
|
|
20231024,120500,465870490,8900,8900,8900,8900,0
|
|
20231024,120400,465870490,8900,8900,8900,8900,0
|
|
20231024,120300,465870490,8900,8900,8900,8900,1
|
|
20231024,120200,465861590,8870,8870,8870,8870,0
|
|
20231024,120100,465861590,8870,8870,8870,8870,90
|
|
20231024,120000,465063290,8880,8880,8880,8880,120
|
|
20231024,115900,463997690,8900,8900,8900,8900,1
|
|
20231024,115800,463988790,8880,8880,8880,8880,0
|
|
20231024,115700,463988790,8880,8880,8880,8880,2
|
|
20231024,115600,463971030,8900,8900,8900,8900,3
|
|
20231024,115500,463944330,8910,8910,8910,8910,0
|
|
20231024,115400,463944330,8910,8910,8910,8910,0
|
|
20231024,115300,463944330,8910,8910,8910,8910,0
|
|
20231024,115200,463944330,8910,8910,8910,8910,0
|
|
20231024,115100,463944330,8910,8900,8910,8900,2
|
|
20231024,115000,463926520,8910,8910,8910,8910,0
|
|
20231024,114900,463926520,8910,8900,8910,8900,2
|
|
20231024,114800,463908710,8910,8910,8910,8910,2
|
|
20231024,114700,463890890,8910,8890,8910,8890,3
|
|
20231024,114600,463864190,8910,8910,8910,8910,0
|
|
20231024,114500,463864190,8910,8910,8910,8910,0
|
|
20231024,114400,463864190,8910,8880,8910,8870,50
|
|
20231024,114300,463420420,8900,8900,8900,8900,0
|
|
20231024,114200,463420420,8900,8900,8900,8900,0
|
|
20231024,114100,463420420,8900,8900,8900,8900,1
|
|
20231024,114000,463411520,8880,8900,8900,8880,4
|
|
20231024,113900,463375980,8900,8900,8900,8900,0
|
|
20231024,113800,463375980,8900,8900,8900,8900,0
|
|
20231024,113700,463375980,8900,8890,8900,8890,2
|
|
20231024,113600,463358190,8890,8890,8890,8890,2
|
|
20231024,113500,463340410,8890,8890,8890,8890,7
|
|
20231024,113400,463278180,8910,8910,8910,8910,0
|
|
20231024,113300,463278180,8910,8910,8910,8910,6
|
|
20231024,113200,463224720,8910,8860,8910,8860,475
|
|
20231024,113100,459007770,8890,8890,8890,8890,2
|
|
20231024,113000,458989990,8860,8860,8860,8860,236
|
|
20231024,112900,456899030,8860,8860,8860,8860,0
|
|
20231024,112800,456899030,8860,8860,8860,8860,0
|
|
20231024,112700,456899030,8860,8860,8860,8860,0
|
|
20231024,112600,456899030,8860,8860,8860,8860,0
|
|
20231024,112500,456899030,8860,8860,8860,8860,100
|
|
20231024,112400,456013030,8860,8860,8860,8860,100
|
|
20231024,112300,455127030,8860,8860,8860,8860,0
|
|
20231024,112200,455127030,8860,8860,8860,8860,1
|
|
20231024,112100,455118170,8850,8850,8850,8850,290
|
|
20231024,112000,452551670,8860,8860,8860,8860,12
|
|
20231024,111900,452445350,8860,8850,8860,8850,763
|
|
20231024,111800,445687180,8850,8850,8850,8850,0
|
|
20231024,111700,445687180,8850,8850,8850,8850,0
|
|
20231024,111600,445687180,8850,8850,8850,8850,0
|
|
20231024,111500,445687180,8850,8850,8850,8850,0
|
|
20231024,111400,445687180,8850,8850,8850,8850,1
|
|
20231024,111300,445678330,8850,8860,8860,8810,713
|
|
20231024,111200,439389050,8860,8860,8860,8860,0
|
|
20231024,111100,439389050,8860,8860,8860,8860,0
|
|
20231024,111000,439389050,8860,8850,8860,8850,15
|
|
20231024,110900,439256290,8860,8860,8860,8860,9
|
|
20231024,110800,439176550,8850,8850,8850,8850,108
|
|
20231024,110700,438220750,8850,8850,8850,8850,0
|
|
20231024,110600,438220750,8850,8850,8850,8850,0
|
|
20231024,110500,438220750,8850,8850,8850,8850,1
|
|
20231024,110400,438211900,8810,8810,8810,8810,63
|
|
20231024,110300,437656870,8810,8810,8810,8810,485
|
|
20231024,110200,433384020,8810,8810,8810,8810,10
|
|
20231024,110100,433295920,8810,8860,8860,8810,21
|
|
20231024,110000,433110790,8860,8860,8860,8860,61
|
|
20231024,105900,432570330,8860,8820,8860,8820,107
|
|
20231024,105800,431625390,8820,8820,8820,8820,42
|
|
20231024,105700,431254950,8810,8810,8810,8810,3
|
|
20231024,105600,431228520,8810,8810,8810,8810,0
|
|
20231024,105500,431228520,8810,8820,8820,8810,60
|
|
20231024,105400,430699890,8840,8840,8840,8840,0
|
|
20231024,105300,430699890,8840,8840,8840,8840,0
|
|
20231024,105200,430699890,8840,8840,8840,8840,0
|
|
20231024,105100,430699890,8840,8840,8840,8840,1
|
|
20231024,105000,430691050,8840,8840,8840,8840,2
|
|
20231024,104900,430673370,8840,8810,8840,8810,325
|
|
20231024,104800,427810090,8810,8830,8840,8810,66
|
|
20231024,104700,427228380,8830,8830,8830,8810,47
|
|
20231024,104600,426813890,8840,8840,8840,8840,0
|
|
20231024,104500,426813890,8840,8840,8840,8840,0
|
|
20231024,104400,426813890,8840,8840,8840,8840,0
|
|
20231024,104300,426813890,8840,8840,8840,8840,0
|
|
20231024,104200,426813890,8840,8840,8840,8840,0
|
|
20231024,104100,426813890,8840,8840,8840,8840,0
|
|
20231024,104000,426813890,8840,8840,8840,8840,0
|
|
20231024,103900,426813890,8840,8840,8840,8840,1
|
|
20231024,103800,426805050,8840,8800,8840,8790,379
|
|
20231024,103700,423473180,8790,8840,8840,8790,379
|
|
20231024,103600,420140350,8800,8800,8800,8800,0
|
|
20231024,103500,420140350,8800,8830,8830,8800,1019
|
|
20231024,103400,411168230,8860,8860,8860,8860,0
|
|
20231024,103300,411168230,8860,8860,8860,8860,23
|
|
20231024,103200,410964450,8860,8860,8860,8860,1
|
|
20231024,103100,410955590,8820,8820,8820,8820,152
|
|
20231024,103000,409614950,8870,8870,8870,8830,109
|
|
20231024,102900,408652240,8830,8870,8870,8830,4
|
|
20231024,102800,408616880,8830,8830,8830,8830,0
|
|
20231024,102700,408616880,8830,8840,8890,8830,203
|
|
20231024,102600,406824320,8840,8850,8850,8840,338
|
|
20231024,102500,403835280,8930,8930,8930,8930,0
|
|
20231024,102400,403835280,8930,8930,8930,8930,0
|
|
20231024,102300,403835280,8930,8860,8930,8860,2
|
|
20231024,102200,403817490,8940,8930,8940,8930,2
|
|
20231024,102100,403799620,8900,8900,8900,8900,0
|
|
20231024,102000,403799620,8900,8940,8940,8860,107
|
|
20231024,101900,402851440,8940,8940,8940,8940,0
|
|
20231024,101800,402851440,8940,8940,8940,8940,0
|
|
20231024,101700,402851440,8940,8940,8940,8940,0
|
|
20231024,101600,402851440,8940,8940,8940,8940,1
|
|
20231024,101500,402842500,8860,8860,8860,8860,0
|
|
20231024,101400,402842500,8860,8870,8870,8860,20
|
|
20231024,101300,402665230,8950,8950,8950,8950,0
|
|
20231024,101200,402665230,8950,8950,8950,8950,0
|
|
20231024,101100,402665230,8950,8950,8950,8950,0
|
|
20231024,101000,402665230,8950,8950,8950,8950,20
|
|
20231024,100900,402486230,8960,8940,8960,8940,111
|
|
20231024,100800,401492650,8960,8960,8970,8860,132
|
|
20231024,100700,400317300,8950,8950,8950,8950,1
|
|
20231024,100600,400308350,8890,8940,8970,8890,17
|
|
20231024,100500,400156960,8930,8930,8930,8930,11
|
|
20231024,100400,400058730,8930,8930,8930,8930,2
|
|
20231024,100300,400040870,8930,8920,8930,8920,719
|
|
20231024,100200,393622380,8910,8900,8910,8900,396
|
|
20231024,100100,390094100,8910,8910,8910,8910,0
|
|
20231024,100000,390094100,8910,8910,8910,8910,1
|
|
20231024,095900,390085190,8930,8930,8930,8930,1
|
|
20231024,095800,390076260,8930,8890,8930,8890,52
|
|
20231024,095700,389613920,8930,8930,8930,8930,11
|
|
20231024,095600,389515690,8930,8930,8930,8930,0
|
|
20231024,095500,389515690,8930,8900,8930,8860,793
|
|
20231024,095400,382460720,8900,8890,8900,8890,9
|
|
20231024,095300,382380700,8880,8880,8880,8880,2
|
|
20231024,095200,382362940,8900,8890,8900,8890,2
|
|
20231024,095100,382345150,8900,8930,8930,8900,2
|
|
20231024,095000,382327320,8930,8930,8930,8930,16
|
|
20231024,094900,382184440,8930,8910,8930,8910,83
|
|
20231024,094800,381444880,8890,8880,8890,8880,902
|
|
20231024,094700,373426980,8960,8960,8960,8960,0
|
|
20231024,094600,373426980,8960,8860,8960,8800,152
|
|
20231024,094500,372082690,8860,8860,8860,8860,2
|
|
20231024,094400,372064970,8800,8930,8930,8790,3159
|
|
20231024,094300,344111740,9000,9000,9000,9000,1
|
|
20231024,094200,344102740,9000,9000,9000,9000,0
|
|
20231024,094100,344102740,9000,9010,9010,8940,6
|
|
20231024,094000,344048890,8960,9010,9010,8960,2
|
|
20231024,093900,344030920,9010,9020,9020,9010,21
|
|
20231024,093800,343841700,9010,8990,9010,8990,219
|
|
20231024,093700,341871850,8990,8960,8990,8930,53
|
|
20231024,093600,341396940,8960,8960,8960,8960,1
|
|
20231024,093500,341387980,8930,8960,8960,8930,2
|
|
20231024,093400,341370090,8940,8960,8960,8940,6
|
|
20231024,093300,341316380,8960,8960,8960,8960,0
|
|
20231024,093200,341316380,8960,8920,8970,8900,236
|
|
20231024,093100,339214040,9010,9010,9010,8920,181
|
|
20231024,093000,337596500,8950,9020,9020,8950,7
|
|
20231024,092900,337533780,9030,8980,9030,8980,9
|
|
20231024,092800,337452830,8950,9030,9030,8950,128
|
|
20231024,092700,336297410,8980,8970,8980,8970,149
|
|
20231024,092600,334960280,8970,8940,8970,8940,106
|
|
20231024,092500,334011010,8940,8940,8940,8940,0
|
|
20231024,092400,334011010,8940,8940,8940,8910,10
|
|
20231024,092300,333921640,8940,8940,8940,8940,0
|
|
20231024,092200,333921640,8940,8920,8940,8920,3
|
|
20231024,092100,333894840,8900,8900,8900,8900,0
|
|
20231024,092000,333894840,8900,8890,8900,8890,29
|
|
20231024,091900,333636940,8900,8960,8960,8900,293
|
|
20231024,091800,331027020,9060,9060,9060,9060,1
|
|
20231024,091700,331017960,9060,9060,9060,9050,42
|
|
20231024,091600,330637760,9090,9020,9090,8970,86
|
|
20231024,091500,329862880,9090,8750,9270,8750,4278
|
|
20231024,091400,291653600,8750,8760,8760,8730,1933
|
|
20231024,091300,274739400,8770,8830,8830,8760,3171
|
|
20231024,091200,246864640,8820,8850,8850,8820,1390
|
|
20231024,091100,234585090,8850,8860,8860,8850,66
|
|
20231024,091000,234000980,8850,8880,8880,8850,918
|
|
20231024,090900,225868560,8880,8880,8880,8870,138
|
|
20231024,090800,224643610,8890,8880,8890,8880,52
|
|
20231024,090700,224181830,8890,8870,8890,8870,753
|
|
20231024,090600,217501260,8870,8890,8900,8850,1626
|
|
20231024,090500,203073850,8890,8910,8910,8880,325
|
|
20231024,090400,200185090,8910,8860,8940,8840,1272
|
|
20231024,090300,188895160,8850,8880,8900,8850,678
|
|
20231024,090200,182879350,8870,8890,8900,8850,1476
|
|
20231024,090100,169796030,8890,8880,8890,8840,1382
|
|
20231024,090000,157548810,8910,8840,9110,8840,17781
|