664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200100,4984051460,10910,10910,10910,10910,12778
|
|
20231024,200000,4984051460,10910,10910,10910,10910,0
|
|
20231024,195900,4984051460,10910,10910,10910,10910,0
|
|
20231024,195800,4984051460,10910,10910,10910,10910,0
|
|
20231024,195700,4984051460,10910,10910,10910,10910,0
|
|
20231024,195600,4984051460,10910,10910,10910,10910,0
|
|
20231024,195500,4984051460,10910,10910,10910,10910,0
|
|
20231024,195400,4984051460,10910,10910,10910,10910,0
|
|
20231024,195300,4984051460,10910,10910,10910,10910,0
|
|
20231024,195200,4984051460,10910,10910,10910,10910,0
|
|
20231024,195100,4984051460,10910,10910,10910,10910,0
|
|
20231024,195000,4984051460,10910,10910,10910,10910,0
|
|
20231024,194900,4984051460,10910,10910,10910,10910,0
|
|
20231024,194800,4984051460,10910,10910,10910,10910,0
|
|
20231024,194700,4984051460,10910,10910,10910,10910,0
|
|
20231024,194600,4984051460,10910,10910,10910,10910,0
|
|
20231024,194500,4984051460,10910,10910,10910,10910,0
|
|
20231024,194400,4984051460,10910,10910,10910,10910,0
|
|
20231024,194300,4984051460,10910,10910,10910,10910,0
|
|
20231024,194200,4984051460,10910,10910,10910,10910,0
|
|
20231024,194100,4984051460,10910,10910,10910,10910,0
|
|
20231024,194000,4984051460,10910,10910,10910,10910,0
|
|
20231024,193900,4984051460,10910,10910,10910,10910,0
|
|
20231024,193800,4984051460,10910,10910,10910,10910,0
|
|
20231024,193700,4984051460,10910,10910,10910,10910,0
|
|
20231024,193600,4984051460,10910,10910,10910,10910,0
|
|
20231024,193500,4984051460,10910,10910,10910,10910,0
|
|
20231024,193400,4984051460,10910,10910,10910,10910,0
|
|
20231024,193300,4984051460,10910,10910,10910,10910,0
|
|
20231024,193200,4984051460,10910,10910,10910,10910,0
|
|
20231024,193100,4984051460,10910,10910,10910,10910,12778
|
|
20231024,193000,4984051460,10910,10910,10910,10910,0
|
|
20231024,192900,4984051460,10910,10910,10910,10910,0
|
|
20231024,192800,4984051460,10910,10910,10910,10910,0
|
|
20231024,192700,4984051460,10910,10910,10910,10910,0
|
|
20231024,192600,4984051460,10910,10910,10910,10910,0
|
|
20231024,192500,4984051460,10910,10910,10910,10910,0
|
|
20231024,192400,4984051460,10910,10910,10910,10910,0
|
|
20231024,192300,4984051460,10910,10910,10910,10910,0
|
|
20231024,192200,4984051460,10910,10910,10910,10910,0
|
|
20231024,192100,4984051460,10910,10910,10910,10910,0
|
|
20231024,192000,4984051460,10910,10910,10910,10910,0
|
|
20231024,191900,4984051460,10910,10910,10910,10910,0
|
|
20231024,191800,4984051460,10910,10910,10910,10910,0
|
|
20231024,191700,4984051460,10910,10910,10910,10910,0
|
|
20231024,191600,4984051460,10910,10910,10910,10910,0
|
|
20231024,191500,4984051460,10910,10910,10910,10910,0
|
|
20231024,191400,4984051460,10910,10910,10910,10910,0
|
|
20231024,191300,4984051460,10910,10910,10910,10910,0
|
|
20231024,191200,4984051460,10910,10910,10910,10910,0
|
|
20231024,191100,4984051460,10910,10910,10910,10910,0
|
|
20231024,191000,4984051460,10910,10910,10910,10910,0
|
|
20231024,190900,4984051460,10910,10910,10910,10910,0
|
|
20231024,190800,4984051460,10910,10910,10910,10910,0
|
|
20231024,190700,4984051460,10910,10910,10910,10910,0
|
|
20231024,190600,4984051460,10910,10910,10910,10910,0
|
|
20231024,190500,4984051460,10910,10910,10910,10910,0
|
|
20231024,190400,4984051460,10910,10910,10910,10910,0
|
|
20231024,190300,4984051460,10910,10910,10910,10910,0
|
|
20231024,190200,4984051460,10910,10910,10910,10910,0
|
|
20231024,190100,4984051460,10910,10910,10910,10910,12778
|
|
20231024,190000,4984051460,10910,10910,10910,10910,0
|
|
20231024,185900,4984051460,10910,10910,10910,10910,0
|
|
20231024,185800,4984051460,10910,10910,10910,10910,0
|
|
20231024,185700,4984051460,10910,10910,10910,10910,0
|
|
20231024,185600,4984051460,10910,10910,10910,10910,0
|
|
20231024,185500,4984051460,10910,10910,10910,10910,0
|
|
20231024,185400,4984051460,10910,10910,10910,10910,0
|
|
20231024,185300,4984051460,10910,10910,10910,10910,0
|
|
20231024,185200,4984051460,10910,10910,10910,10910,0
|
|
20231024,185100,4984051460,10910,10910,10910,10910,0
|
|
20231024,185000,4984051460,10910,10910,10910,10910,0
|
|
20231024,184900,4984051460,10910,10910,10910,10910,0
|
|
20231024,184800,4984051460,10910,10910,10910,10910,0
|
|
20231024,184700,4984051460,10910,10910,10910,10910,0
|
|
20231024,184600,4984051460,10910,10910,10910,10910,0
|
|
20231024,184500,4984051460,10910,10910,10910,10910,0
|
|
20231024,184400,4984051460,10910,10910,10910,10910,0
|
|
20231024,184300,4984051460,10910,10910,10910,10910,0
|
|
20231024,184200,4984051460,10910,10910,10910,10910,0
|
|
20231024,184100,4984051460,10910,10910,10910,10910,0
|
|
20231024,184000,4984051460,10910,10910,10910,10910,0
|
|
20231024,183900,4984051460,10910,10910,10910,10910,0
|
|
20231024,183800,4984051460,10910,10910,10910,10910,0
|
|
20231024,183700,4984051460,10910,10910,10910,10910,0
|
|
20231024,183600,4984051460,10910,10910,10910,10910,0
|
|
20231024,183500,4984051460,10910,10910,10910,10910,0
|
|
20231024,183400,4984051460,10910,10910,10910,10910,0
|
|
20231024,183300,4984051460,10910,10910,10910,10910,0
|
|
20231024,183200,4984051460,10910,10910,10910,10910,0
|
|
20231024,183100,4984051460,10910,10910,10910,10910,12778
|
|
20231024,183000,4984051460,10910,10910,10910,10910,0
|
|
20231024,182900,4984051460,10910,10910,10910,10910,0
|
|
20231024,182800,4984051460,10910,10910,10910,10910,0
|
|
20231024,182700,4984051460,10910,10910,10910,10910,0
|
|
20231024,182600,4984051460,10910,10910,10910,10910,0
|
|
20231024,182500,4984051460,10910,10910,10910,10910,0
|
|
20231024,182400,4984051460,10910,10910,10910,10910,0
|
|
20231024,182300,4984051460,10910,10910,10910,10910,0
|
|
20231024,182200,4984051460,10910,10910,10910,10910,0
|
|
20231024,182100,4984051460,10910,10910,10910,10910,0
|
|
20231024,182000,4984051460,10910,10910,10910,10910,0
|
|
20231024,181900,4984051460,10910,10910,10910,10910,0
|
|
20231024,181800,4984051460,10910,10910,10910,10910,0
|
|
20231024,181700,4984051460,10910,10910,10910,10910,0
|
|
20231024,181600,4984051460,10910,10910,10910,10910,0
|
|
20231024,181500,4984051460,10910,10910,10910,10910,0
|
|
20231024,181400,4984051460,10910,10910,10910,10910,0
|
|
20231024,181300,4984051460,10910,10910,10910,10910,0
|
|
20231024,181200,4984051460,10910,10910,10910,10910,0
|
|
20231024,181100,4984051460,10910,10910,10910,10910,0
|
|
20231024,181000,4984051460,10910,10910,10910,10910,0
|
|
20231024,180900,4984051460,10910,10910,10910,10910,0
|
|
20231024,180800,4984051460,10910,10910,10910,10910,0
|
|
20231024,180700,4984051460,10910,10910,10910,10910,0
|
|
20231024,180600,4984051460,10910,10910,10910,10910,0
|
|
20231024,180500,4984051460,10910,10910,10910,10910,0
|
|
20231024,180400,4984051460,10910,10910,10910,10910,0
|
|
20231024,180300,4984051460,10910,10910,10910,10910,0
|
|
20231024,180200,4984051460,10910,10910,10910,10910,0
|
|
20231024,180100,4984051460,10910,10910,10910,10910,12778
|
|
20231024,180000,4984051460,10910,10910,10910,10910,0
|
|
20231024,175900,4984051460,10910,10910,10910,10910,0
|
|
20231024,175800,4984051460,10910,10910,10910,10910,0
|
|
20231024,175700,4984051460,10910,10910,10910,10910,0
|
|
20231024,175600,4984051460,10910,10910,10910,10910,0
|
|
20231024,175500,4984051460,10910,10910,10910,10910,0
|
|
20231024,175400,4984051460,10910,10910,10910,10910,0
|
|
20231024,175300,4984051460,10910,10910,10910,10910,0
|
|
20231024,175200,4984051460,10910,10910,10910,10910,0
|
|
20231024,175100,4984051460,10910,10910,10910,10910,0
|
|
20231024,175000,4984051460,10910,10910,10910,10910,0
|
|
20231024,174900,4984051460,10910,10910,10910,10910,0
|
|
20231024,174800,4984051460,10910,10910,10910,10910,0
|
|
20231024,174700,4984051460,10910,10910,10910,10910,0
|
|
20231024,174600,4984051460,10910,10910,10910,10910,0
|
|
20231024,174500,4984051460,10910,10910,10910,10910,0
|
|
20231024,174400,4984051460,10910,10910,10910,10910,0
|
|
20231024,174300,4984051460,10910,10910,10910,10910,0
|
|
20231024,174200,4984051460,10910,10910,10910,10910,0
|
|
20231024,174100,4984051460,10910,10910,10910,10910,0
|
|
20231024,174000,4984051460,10910,10910,10910,10910,0
|
|
20231024,173900,4984051460,10910,10910,10910,10910,0
|
|
20231024,173800,4984051460,10910,10910,10910,10910,0
|
|
20231024,173700,4984051460,10910,10910,10910,10910,0
|
|
20231024,173600,4984051460,10910,10910,10910,10910,0
|
|
20231024,173500,4984051460,10910,10910,10910,10910,0
|
|
20231024,173400,4984051460,10910,10910,10910,10910,0
|
|
20231024,173300,4984051460,10910,10910,10910,10910,0
|
|
20231024,173200,4984051460,10910,10910,10910,10910,0
|
|
20231024,173100,4984051460,10910,10910,10910,10910,12778
|
|
20231024,173000,4984051460,10910,10910,10910,10910,0
|
|
20231024,172900,4984051460,10910,10910,10910,10910,0
|
|
20231024,172800,4984051460,10910,10910,10910,10910,0
|
|
20231024,172700,4984051460,10910,10910,10910,10910,0
|
|
20231024,172600,4984051460,10910,10910,10910,10910,0
|
|
20231024,172500,4984051460,10910,10910,10910,10910,0
|
|
20231024,172400,4984051460,10910,10910,10910,10910,0
|
|
20231024,172300,4984051460,10910,10910,10910,10910,0
|
|
20231024,172200,4984051460,10910,10910,10910,10910,0
|
|
20231024,172100,4984051460,10910,10910,10910,10910,0
|
|
20231024,172000,4984051460,10910,10910,10910,10910,0
|
|
20231024,171900,4984051460,10910,10910,10910,10910,0
|
|
20231024,171800,4984051460,10910,10910,10910,10910,0
|
|
20231024,171700,4984051460,10910,10910,10910,10910,0
|
|
20231024,171600,4984051460,10910,10910,10910,10910,0
|
|
20231024,171500,4984051460,10910,10910,10910,10910,0
|
|
20231024,171400,4984051460,10910,10910,10910,10910,0
|
|
20231024,171300,4984051460,10910,10910,10910,10910,0
|
|
20231024,171200,4984051460,10910,10910,10910,10910,0
|
|
20231024,171100,4984051460,10910,10910,10910,10910,0
|
|
20231024,171000,4984051460,10910,10910,10910,10910,0
|
|
20231024,170900,4984051460,10910,10910,10910,10910,0
|
|
20231024,170800,4984051460,10910,10910,10910,10910,0
|
|
20231024,170700,4984051460,10910,10910,10910,10910,0
|
|
20231024,170600,4984051460,10910,10910,10910,10910,0
|
|
20231024,170500,4984051460,10910,10910,10910,10910,0
|
|
20231024,170400,4984051460,10910,10910,10910,10910,0
|
|
20231024,170300,4984051460,10910,10910,10910,10910,0
|
|
20231024,170200,4984051460,10910,10910,10910,10910,0
|
|
20231024,170100,4984051460,10910,10910,10910,10910,12778
|
|
20231024,170000,4984051460,10910,10910,10910,10910,0
|
|
20231024,165900,4984051460,10910,10910,10910,10910,0
|
|
20231024,165800,4984051460,10910,10910,10910,10910,0
|
|
20231024,165700,4984051460,10910,10910,10910,10910,0
|
|
20231024,165600,4984051460,10910,10910,10910,10910,0
|
|
20231024,165500,4984051460,10910,10910,10910,10910,0
|
|
20231024,165400,4984051460,10910,10910,10910,10910,0
|
|
20231024,165300,4984051460,10910,10910,10910,10910,0
|
|
20231024,165200,4984051460,10910,10910,10910,10910,0
|
|
20231024,165100,4984051460,10910,10910,10910,10910,0
|
|
20231024,165000,4984051460,10910,10910,10910,10910,0
|
|
20231024,164900,4984051460,10910,10910,10910,10910,0
|
|
20231024,164800,4984051460,10910,10910,10910,10910,0
|
|
20231024,164700,4984051460,10910,10910,10910,10910,0
|
|
20231024,164600,4984051460,10910,10910,10910,10910,0
|
|
20231024,164500,4984051460,10910,10910,10910,10910,0
|
|
20231024,164400,4984051460,10910,10910,10910,10910,0
|
|
20231024,164300,4984051460,10910,10910,10910,10910,0
|
|
20231024,164200,4984051460,10910,10910,10910,10910,0
|
|
20231024,164100,4984051460,10910,10910,10910,10910,0
|
|
20231024,164000,4984051460,10910,10910,10910,10910,0
|
|
20231024,163900,4984051460,10910,10910,10910,10910,0
|
|
20231024,163800,4984051460,10910,10910,10910,10910,0
|
|
20231024,163700,4984051460,10910,10910,10910,10910,0
|
|
20231024,163600,4984051460,10910,10910,10910,10910,0
|
|
20231024,163500,4984051460,10910,10910,10910,10910,0
|
|
20231024,163400,4984051460,10910,10910,10910,10910,0
|
|
20231024,163300,4984051460,10910,10910,10910,10910,0
|
|
20231024,163200,4984051460,10910,10910,10910,10910,0
|
|
20231024,163100,4984051460,10910,10910,10910,10910,12778
|
|
20231024,163000,4984051460,10910,10910,10910,10910,0
|
|
20231024,162900,4984051460,10910,10910,10910,10910,0
|
|
20231024,162800,4984051460,10910,10910,10910,10910,0
|
|
20231024,162700,4984051460,10910,10910,10910,10910,0
|
|
20231024,162600,4984051460,10910,10910,10910,10910,0
|
|
20231024,162500,4984051460,10910,10910,10910,10910,0
|
|
20231024,162400,4984051460,10910,10910,10910,10910,0
|
|
20231024,162300,4984051460,10910,10910,10910,10910,0
|
|
20231024,162200,4984051460,10910,10910,10910,10910,0
|
|
20231024,162100,4984051460,10910,10910,10910,10910,0
|
|
20231024,162000,4984051460,10910,10910,10910,10910,0
|
|
20231024,161900,4984051460,10910,10910,10910,10910,0
|
|
20231024,161800,4984051460,10910,10910,10910,10910,0
|
|
20231024,161700,4984051460,10910,10910,10910,10910,0
|
|
20231024,161600,4984051460,10910,10910,10910,10910,0
|
|
20231024,161500,4984051460,10910,10910,10910,10910,0
|
|
20231024,161400,4984051460,10910,10910,10910,10910,0
|
|
20231024,161300,4984051460,10910,10910,10910,10910,0
|
|
20231024,161200,4984051460,10910,10910,10910,10910,0
|
|
20231024,161100,4984051460,10910,10910,10910,10910,0
|
|
20231024,161000,4984051460,10910,10910,10910,10910,0
|
|
20231024,160900,4984051460,10910,10910,10910,10910,0
|
|
20231024,160800,4984051460,10910,10910,10910,10910,0
|
|
20231024,160700,4984051460,10910,10910,10910,10910,0
|
|
20231024,160600,4984051460,10910,10910,10910,10910,0
|
|
20231024,160500,4984051460,10910,10910,10910,10910,0
|
|
20231024,160400,4984051460,10910,10910,10910,10910,0
|
|
20231024,160300,4984051460,10910,10910,10910,10910,0
|
|
20231024,160200,4984051460,10910,10910,10910,10910,0
|
|
20231024,160100,4984051460,10910,10910,10910,10910,12778
|
|
20231024,160000,4984051460,10910,10910,10910,10910,0
|
|
20231024,155900,4984051460,10910,10910,10910,10910,0
|
|
20231024,155800,4984051460,10910,10910,10910,10910,0
|
|
20231024,155700,4984051460,10910,10910,10910,10910,0
|
|
20231024,155600,4984051460,10910,10910,10910,10910,0
|
|
20231024,155500,4984051460,10910,10910,10910,10910,0
|
|
20231024,155400,4984051460,10910,10910,10910,10910,0
|
|
20231024,155300,4984051460,10910,10910,10910,10910,0
|
|
20231024,155200,4984051460,10910,10910,10910,10910,0
|
|
20231024,155100,4984051460,10910,10910,10910,10910,0
|
|
20231024,155000,4984051460,10910,10910,10910,10910,0
|
|
20231024,154900,4984051460,10910,10910,10910,10910,0
|
|
20231024,154800,4984051460,10910,10910,10910,10910,0
|
|
20231024,154700,4984051460,10910,10910,10910,10910,0
|
|
20231024,154600,4984051460,10910,10910,10910,10910,0
|
|
20231024,154500,4984051460,10910,10910,10910,10910,0
|
|
20231024,154400,4984051460,10910,10910,10910,10910,0
|
|
20231024,154300,4984051460,10910,10910,10910,10910,0
|
|
20231024,154200,4984051460,10910,10910,10910,10910,0
|
|
20231024,154100,4984051460,10910,10910,10910,10910,0
|
|
20231024,154000,4984051460,10910,10910,10910,10910,0
|
|
20231024,153900,4984051460,10910,10910,10910,10910,0
|
|
20231024,153800,4984051460,10910,10910,10910,10910,0
|
|
20231024,153700,4984051460,10910,10910,10910,10910,0
|
|
20231024,153600,4984051460,10910,10910,10910,10910,0
|
|
20231024,153500,4984051460,10910,10910,10910,10910,0
|
|
20231024,153400,4984051460,10910,10910,10910,10910,0
|
|
20231024,153300,4984051460,10910,10910,10910,10910,0
|
|
20231024,153200,4984051460,10910,10910,10910,10910,0
|
|
20231024,153100,4984051460,10910,10910,10910,10910,12778
|
|
20231024,153000,4984051460,10910,10910,10910,10910,12778
|
|
20231024,152900,4844643480,10910,10910,10910,10910,0
|
|
20231024,152800,4844643480,10910,10910,10910,10910,0
|
|
20231024,152700,4844643480,10910,10910,10910,10910,0
|
|
20231024,152600,4844643480,10910,10910,10910,10910,0
|
|
20231024,152500,4844643480,10910,10910,10910,10910,0
|
|
20231024,152400,4844643480,10910,10910,10910,10910,0
|
|
20231024,152300,4844643480,10910,10910,10910,10910,0
|
|
20231024,152200,4844643480,10910,10910,10910,10910,0
|
|
20231024,152100,4844643480,10910,10910,10910,10910,0
|
|
20231024,152000,4844643480,10910,10910,10910,10910,0
|
|
20231024,151900,4844643480,10910,10880,10910,10870,3578
|
|
20231024,151800,4805671940,10900,10890,10900,10880,2713
|
|
20231024,151700,4776113980,10880,10900,10900,10880,930
|
|
20231024,151600,4765982330,10900,10900,10900,10890,201
|
|
20231024,151500,4763792430,10900,10900,10910,10900,1860
|
|
20231024,151400,4743517760,10900,10890,10910,10890,1012
|
|
20231024,151300,4732485750,10890,10900,10900,10890,2332
|
|
20231024,151200,4707067070,10900,10910,10910,10900,1281
|
|
20231024,151100,4693101360,10910,10920,10920,10910,347
|
|
20231024,151000,4689313130,10920,10910,10920,10910,196
|
|
20231024,150900,4687173050,10890,10910,10910,10890,253
|
|
20231024,150800,4684414530,10920,10920,10920,10920,20
|
|
20231024,150700,4684196130,10910,10930,10930,10900,816
|
|
20231024,150600,4675278270,10930,10890,10930,10890,7689
|
|
20231024,150500,4591418540,10890,10890,10890,10880,1230
|
|
20231024,150400,4578024730,10890,10890,10890,10880,858
|
|
20231024,150300,4568683210,10890,10880,10900,10880,1255
|
|
20231024,150200,4555016270,10880,10870,10880,10870,451
|
|
20231024,150100,4550110130,10890,10890,10890,10880,1056
|
|
20231024,150000,4538619290,10890,10870,10890,10860,1531
|
|
20231024,145900,4521958340,10870,10870,10870,10870,202
|
|
20231024,145800,4519762600,10870,10850,10870,10850,1906
|
|
20231024,145700,4499082460,10860,10860,10870,10860,183
|
|
20231024,145600,4497095070,10850,10850,10860,10850,133
|
|
20231024,145500,4495651580,10850,10840,10850,10840,444
|
|
20231024,145400,4490837590,10850,10840,10860,10840,1004
|
|
20231024,145300,4479952170,10840,10850,10850,10830,2382
|
|
20231024,145200,4454133950,10850,10860,10860,10850,1069
|
|
20231024,145100,4442535200,10850,10860,10860,10850,1437
|
|
20231024,145000,4426939750,10860,10870,10870,10860,654
|
|
20231024,144900,4419837030,10860,10870,10880,10860,670
|
|
20231024,144800,4412558730,10870,10870,10870,10870,1031
|
|
20231024,144700,4401351760,10880,10880,10890,10880,122
|
|
20231024,144600,4400024320,10880,10890,10890,10880,346
|
|
20231024,144500,4396259370,10890,10890,10890,10880,202
|
|
20231024,144400,4394060590,10890,10880,10890,10880,91
|
|
20231024,144300,4393070050,10880,10880,10880,10880,3
|
|
20231024,144200,4393037410,10880,10880,10880,10880,182
|
|
20231024,144100,4391057250,10890,10870,10890,10860,349
|
|
20231024,144000,4387262880,10860,10880,10880,10860,2751
|
|
20231024,143900,4357371740,10890,10880,10890,10880,113
|
|
20231024,143800,4356141270,10890,10890,10890,10880,683
|
|
20231024,143700,4348706500,10890,10900,10900,10890,987
|
|
20231024,143600,4337957250,10900,10910,10910,10890,1089
|
|
20231024,143500,4326085250,10920,10910,10930,10910,1588
|
|
20231024,143400,4308744290,10920,10910,10930,10910,169
|
|
20231024,143300,4306900060,10930,10930,10930,10910,3545
|
|
20231024,143200,4268188680,10930,10920,10940,10920,3452
|
|
20231024,143100,4230455420,10920,10900,10930,10900,992
|
|
20231024,143000,4219627530,10910,10890,10910,10880,4992
|
|
20231024,142900,4165227070,10890,10900,10900,10850,324
|
|
20231024,142800,4161696610,10890,10830,10890,10830,5761
|
|
20231024,142700,4099041230,10830,10850,10850,10830,1812
|
|
20231024,142600,4079411470,10850,10860,10860,10850,917
|
|
20231024,142500,4069461820,10860,10870,10880,10860,1730
|
|
20231024,142400,4050663640,10870,10860,10870,10860,611
|
|
20231024,142300,4044027880,10860,10870,10880,10860,890
|
|
20231024,142200,4034358100,10870,10870,10870,10860,606
|
|
20231024,142100,4027774790,10870,10870,10870,10870,87
|
|
20231024,142000,4026829100,10870,10850,10870,10850,269
|
|
20231024,141900,4023906850,10850,10850,10850,10840,34
|
|
20231024,141800,4023538160,10850,10870,10870,10850,1347
|
|
20231024,141700,4008919400,10860,10870,10880,10860,971
|
|
20231024,141600,3998366000,10870,10830,10880,10830,8269
|
|
20231024,141500,3908583190,10820,10820,10820,10810,1020
|
|
20231024,141400,3897546810,10830,10830,10830,10820,334
|
|
20231024,141300,3893932200,10830,10830,10830,10820,833
|
|
20231024,141200,3884913840,10830,10810,10830,10810,2347
|
|
20231024,141100,3859525870,10810,10800,10810,10800,1163
|
|
20231024,141000,3846964470,10800,10790,10800,10790,984
|
|
20231024,140900,3836337300,10780,10770,10790,10770,1353
|
|
20231024,140800,3821754130,10760,10740,10760,10740,1222
|
|
20231024,140700,3808609110,10740,10740,10750,10740,645
|
|
20231024,140600,3801677050,10740,10730,10740,10730,171
|
|
20231024,140500,3799842110,10730,10740,10740,10730,605
|
|
20231024,140400,3793347880,10740,10740,10760,10740,845
|
|
20231024,140300,3784263870,10740,10750,10750,10740,247
|
|
20231024,140200,3781610890,10750,10750,10750,10750,163
|
|
20231024,140100,3779858640,10760,10760,10760,10750,286
|
|
20231024,140000,3776783080,10760,10760,10760,10760,0
|
|
20231024,135900,3776783080,10760,10740,10760,10730,1845
|
|
20231024,135800,3756954600,10750,10750,10750,10750,127
|
|
20231024,135700,3755589350,10740,10720,10740,10720,397
|
|
20231024,135600,3751327670,10720,10710,10720,10710,261
|
|
20231024,135500,3748530450,10710,10710,10710,10710,148
|
|
20231024,135400,3746945370,10710,10710,10710,10710,50
|
|
20231024,135300,3746409870,10700,10720,10720,10700,717
|
|
20231024,135200,3738735920,10720,10710,10720,10710,228
|
|
20231024,135100,3736292960,10710,10720,10720,10710,35
|
|
20231024,135000,3735918060,10730,10730,10730,10730,0
|
|
20231024,134900,3735918060,10730,10720,10730,10710,1069
|
|
20231024,134800,3724463590,10720,10720,10720,10720,15
|
|
20231024,134700,3724302790,10720,10700,10740,10700,1242
|
|
20231024,134600,3711000030,10700,10710,10710,10700,2387
|
|
20231024,134500,3685444030,10710,10760,10760,10700,1623
|
|
20231024,134400,3668057440,10790,10800,10800,10720,1266
|
|
20231024,134300,3654434870,10800,10780,10810,10780,1139
|
|
20231024,134200,3642143950,10770,10820,10820,10770,1862
|
|
20231024,134100,3622064880,10790,10780,10830,10780,4336
|
|
20231024,134000,3575209140,10800,10820,10820,10770,1221
|
|
20231024,133900,3562022840,10820,10770,10830,10750,8370
|
|
20231024,133800,3471663130,10770,10750,10770,10740,5869
|
|
20231024,133700,3408560370,10740,10710,10740,10710,3474
|
|
20231024,133600,3371290400,10720,10710,10720,10710,415
|
|
20231024,133500,3366845550,10710,10700,10710,10700,90
|
|
20231024,133400,3365881680,10710,10710,10710,10700,953
|
|
20231024,133300,3355678100,10710,10700,10710,10700,276
|
|
20231024,133200,3352723960,10700,10710,10710,10700,733
|
|
20231024,133100,3344874550,10700,10700,10720,10700,159
|
|
20231024,133000,3343170790,10690,10670,10690,10670,972
|
|
20231024,132900,3332781110,10670,10670,10670,10670,950
|
|
20231024,132800,3322644610,10690,10680,10690,10680,778
|
|
20231024,132700,3314335090,10690,10680,10690,10680,17
|
|
20231024,132600,3314153410,10690,10690,10690,10690,10
|
|
20231024,132500,3314046510,10670,10690,10740,10670,2994
|
|
20231024,132400,3282003320,10690,10680,10700,10680,1723
|
|
20231024,132300,3263590040,10670,10650,10670,10640,297
|
|
20231024,132200,3260423130,10630,10630,10640,10630,210
|
|
20231024,132100,3258190730,10630,10630,10630,10630,10
|
|
20231024,132000,3258084430,10630,10630,10630,10630,50
|
|
20231024,131900,3257552930,10630,10630,10630,10630,0
|
|
20231024,131800,3257552930,10630,10630,10630,10630,25
|
|
20231024,131700,3257287180,10640,10640,10640,10640,43
|
|
20231024,131600,3256829660,10650,10650,10650,10640,192
|
|
20231024,131500,3254785860,10660,10660,10660,10650,520
|
|
20231024,131400,3249246400,10660,10660,10660,10660,104
|
|
20231024,131300,3248137760,10660,10660,10660,10660,302
|
|
20231024,131200,3244918440,10650,10650,10650,10650,16
|
|
20231024,131100,3244748040,10630,10630,10630,10630,0
|
|
20231024,131000,3244748040,10630,10610,10630,10610,966
|
|
20231024,130900,3234491400,10610,10610,10610,10610,136
|
|
20231024,130800,3233048440,10610,10610,10610,10610,581
|
|
20231024,130700,3226884030,10620,10650,10650,10620,386
|
|
20231024,130600,3222781640,10640,10650,10650,10640,55
|
|
20231024,130500,3222195940,10650,10660,10660,10650,77
|
|
20231024,130400,3221375810,10670,10690,10690,10660,1478
|
|
20231024,130300,3205600000,10690,10700,10700,10690,743
|
|
20231024,130200,3197654310,10700,10710,10710,10690,1483
|
|
20231024,130100,3181784360,10700,10660,10720,10650,4669
|
|
20231024,130000,3131953330,10670,10660,10670,10650,2830
|
|
20231024,125900,3101758760,10660,10640,10660,10640,1132
|
|
20231024,125800,3089704740,10630,10600,10630,10600,1727
|
|
20231024,125700,3071375590,10600,10600,10600,10600,982
|
|
20231024,125600,3060966390,10600,10600,10600,10590,452
|
|
20231024,125500,3056179660,10590,10600,10600,10590,398
|
|
20231024,125400,3051961760,10590,10590,10600,10590,272
|
|
20231024,125300,3049081270,10590,10590,10590,10580,180
|
|
20231024,125200,3047175300,10590,10600,10600,10560,315
|
|
20231024,125100,3043845150,10600,10590,10600,10590,179
|
|
20231024,125000,3041949260,10600,10600,10610,10590,1981
|
|
20231024,124900,3020951140,10600,10600,10600,10590,1758
|
|
20231024,124800,3002320680,10600,10560,10600,10560,2697
|
|
20231024,124700,2973809510,10560,10560,10560,10560,22
|
|
20231024,124600,2973577190,10560,10560,10560,10550,80
|
|
20231024,124500,2972732500,10560,10560,10560,10550,224
|
|
20231024,124400,2970369190,10560,10560,10560,10520,223
|
|
20231024,124300,2968022190,10560,10550,10560,10510,2110
|
|
20231024,124200,2945829650,10530,10540,10560,10530,993
|
|
20231024,124100,2935370200,10550,10540,10550,10540,1068
|
|
20231024,124000,2924110800,10550,10550,10570,10550,264
|
|
20231024,123900,2921325380,10550,10550,10550,10540,267
|
|
20231024,123800,2918511080,10570,10560,10570,10550,455
|
|
20231024,123700,2913702630,10570,10540,10570,10540,648
|
|
20231024,123600,2906865290,10540,10540,10540,10530,86
|
|
20231024,123500,2905959320,10530,10530,10530,10530,178
|
|
20231024,123400,2904084980,10530,10520,10530,10520,220
|
|
20231024,123300,2901770360,10510,10520,10520,10510,55
|
|
20231024,123200,2901191840,10520,10520,10520,10520,79
|
|
20231024,123100,2900360760,10520,10520,10520,10520,46
|
|
20231024,123000,2899876840,10520,10510,10520,10510,183
|
|
20231024,122900,2897952680,10520,10510,10520,10510,107
|
|
20231024,122800,2896828100,10510,10500,10510,10470,998
|
|
20231024,122700,2886365330,10500,10510,10510,10500,201
|
|
20231024,122600,2884254820,10510,10500,10510,10500,11
|
|
20231024,122500,2884139220,10510,10510,10520,10510,13
|
|
20231024,122400,2884002570,10520,10520,10520,10510,400
|
|
20231024,122300,2879796580,10510,10530,10530,10510,80
|
|
20231024,122200,2878954530,10530,10530,10530,10530,1
|
|
20231024,122100,2878944000,10500,10530,10530,10500,4525
|
|
20231024,122000,2831430440,10520,10520,10520,10520,41
|
|
20231024,121900,2830999120,10530,10520,10530,10520,2
|
|
20231024,121800,2830978070,10530,10530,10530,10530,104
|
|
20231024,121700,2829882950,10500,10520,10520,10500,205
|
|
20231024,121600,2827726450,10510,10510,10510,10500,1348
|
|
20231024,121500,2813571270,10500,10500,10500,10500,75
|
|
20231024,121400,2812783770,10500,10510,10510,10500,429
|
|
20231024,121300,2808278270,10510,10510,10510,10510,34
|
|
20231024,121200,2807920930,10510,10510,10510,10510,500
|
|
20231024,121100,2802665930,10510,10530,10530,10510,637
|
|
20231024,121000,2795968020,10530,10530,10530,10530,1
|
|
20231024,120900,2795957490,10530,10510,10530,10500,211
|
|
20231024,120800,2793741930,10510,10490,10520,10490,169
|
|
20231024,120700,2791967450,10470,10470,10490,10470,773
|
|
20231024,120600,2783874120,10470,10480,10480,10470,591
|
|
20231024,120500,2777686250,10480,10510,10510,10480,561
|
|
20231024,120400,2771796280,10510,10530,10530,10510,457
|
|
20231024,120300,2766988520,10530,10500,10530,10490,1462
|
|
20231024,120200,2751611920,10500,10500,10500,10490,140
|
|
20231024,120100,2750141990,10500,10520,10530,10450,91
|
|
20231024,120000,2749184210,10450,10450,10450,10450,64
|
|
20231024,115900,2748515410,10450,10450,10470,10450,183
|
|
20231024,115800,2746603020,10470,10480,10480,10460,669
|
|
20231024,115700,2739598570,10480,10490,10490,10480,146
|
|
20231024,115600,2738067790,10470,10470,10470,10470,0
|
|
20231024,115500,2738067790,10470,10470,10470,10470,201
|
|
20231024,115400,2735963320,10480,10480,10490,10450,1313
|
|
20231024,115300,2722205720,10480,10480,10480,10480,12
|
|
20231024,115200,2722079960,10490,10470,10490,10470,194
|
|
20231024,115100,2720048480,10470,10470,10470,10470,3
|
|
20231024,115000,2720017070,10470,10500,10500,10470,466
|
|
20231024,114900,2715124470,10500,10500,10510,10470,744
|
|
20231024,114800,2707315340,10510,10510,10510,10510,15
|
|
20231024,114700,2707157690,10520,10520,10520,10520,13
|
|
20231024,114600,2707020930,10530,10500,10530,10500,664
|
|
20231024,114500,2700048870,10500,10530,10530,10500,410
|
|
20231024,114400,2695740600,10530,10540,10540,10530,82
|
|
20231024,114300,2694877090,10540,10540,10540,10540,2
|
|
20231024,114200,2694856010,10550,10550,10550,10530,112
|
|
20231024,114100,2693676130,10560,10550,10570,10550,8
|
|
20231024,114000,2693591680,10580,10590,10590,10560,327
|
|
20231024,113900,2690134950,10590,10540,10590,10540,2191
|
|
20231024,113800,2666954740,10540,10530,10540,10520,243
|
|
20231024,113700,2664394090,10540,10560,10560,10520,331
|
|
20231024,113600,2660905840,10570,10560,10580,10530,832
|
|
20231024,113500,2652111740,10580,10580,10580,10550,99
|
|
20231024,113400,2651066050,10580,10560,10580,10540,660
|
|
20231024,113300,2644097080,10560,10600,10600,10560,453
|
|
20231024,113200,2639302250,10600,10530,10600,10530,7041
|
|
20231024,113100,2564706610,10540,10520,10560,10510,3110
|
|
20231024,113000,2531931170,10520,10480,10550,10480,1951
|
|
20231024,112900,2511436610,10460,10470,10500,10460,1366
|
|
20231024,112800,2497116230,10470,10430,10470,10430,2355
|
|
20231024,112700,2472517580,10430,10420,10430,10420,31
|
|
20231024,112600,2472194310,10420,10420,10430,10420,25
|
|
20231024,112500,2471933800,10430,10430,10430,10420,142
|
|
20231024,112400,2470452840,10420,10410,10420,10410,365
|
|
20231024,112300,2466649550,10420,10410,10420,10410,250
|
|
20231024,112200,2464046250,10410,10410,10420,10350,1437
|
|
20231024,112100,2449111550,10410,10400,10410,10400,11
|
|
20231024,112000,2448997140,10390,10400,10410,10390,163
|
|
20231024,111900,2447303300,10410,10400,10410,10400,163
|
|
20231024,111800,2445607540,10390,10350,10390,10350,451
|
|
20231024,111700,2440927690,10380,10360,10380,10330,3246
|
|
20231024,111600,2407338640,10360,10380,10380,10360,119
|
|
20231024,111500,2406103740,10390,10370,10390,10370,227
|
|
20231024,111400,2403747910,10370,10370,10370,10370,10
|
|
20231024,111300,2403644210,10370,10360,10370,10360,1122
|
|
20231024,111200,2392009080,10370,10360,10370,10360,614
|
|
20231024,111100,2385648020,10340,10340,10340,10330,936
|
|
20231024,111000,2375969910,10350,10360,10360,10350,223
|
|
20231024,110900,2373660780,10360,10350,10360,10340,808
|
|
20231024,110800,2365298070,10350,10350,10350,10350,0
|
|
20231024,110700,2365298070,10350,10330,10350,10330,143
|
|
20231024,110600,2363819860,10340,10340,10340,10340,34
|
|
20231024,110500,2363468300,10340,10340,10340,10340,178
|
|
20231024,110400,2361627780,10330,10340,10340,10330,152
|
|
20231024,110300,2360057600,10330,10340,10350,10330,2194
|
|
20231024,110200,2337390960,10340,10340,10350,10340,57
|
|
20231024,110100,2336801480,10340,10350,10350,10340,36
|
|
20231024,110000,2336429190,10360,10360,10360,10360,132
|
|
20231024,105900,2335061670,10360,10360,10360,10360,0
|
|
20231024,105800,2335061670,10360,10340,10360,10340,158
|
|
20231024,105700,2333425490,10340,10340,10340,10330,432
|
|
20231024,105600,2328959130,10350,10360,10360,10350,375
|
|
20231024,105500,2325077370,10350,10370,10370,10350,684
|
|
20231024,105400,2317993870,10370,10360,10370,10360,76
|
|
20231024,105300,2317205920,10360,10360,10360,10360,304
|
|
20231024,105200,2314056480,10350,10370,10370,10350,12
|
|
20231024,105100,2313932250,10340,10370,10370,10340,19
|
|
20231024,105000,2313735400,10380,10370,10380,10330,193
|
|
20231024,104900,2311738890,10330,10370,10370,10330,1027
|
|
20231024,104800,2301107100,10370,10370,10380,10370,947
|
|
20231024,104700,2291285420,10370,10360,10370,10300,58
|
|
20231024,104600,2290684210,10330,10350,10380,10330,2198
|
|
20231024,104500,2267964240,10350,10330,10350,10330,213
|
|
20231024,104400,2265761820,10340,10350,10350,10340,13
|
|
20231024,104300,2265627300,10360,10300,10370,10280,158
|
|
20231024,104200,2263999440,10370,10310,10370,10270,204
|
|
20231024,104100,2261894150,10300,10320,10320,10280,135
|
|
20231024,104000,2260503050,10330,10270,10330,10270,299
|
|
20231024,103900,2257420880,10300,10270,10300,10220,1833
|
|
20231024,103800,2238600730,10270,10270,10270,10270,694
|
|
20231024,103700,2231473350,10270,10270,10280,10270,581
|
|
20231024,103600,2225506420,10280,10290,10290,10270,1223
|
|
20231024,103500,2212943880,10300,10300,10300,10300,12
|
|
20231024,103400,2212820280,10300,10310,10310,10250,575
|
|
20231024,103300,2206898510,10300,10260,10310,10260,2717
|
|
20231024,103200,2178935480,10260,10210,10260,10210,1142
|
|
20231024,103100,2167265390,10210,10230,10250,10200,5059
|
|
20231024,103000,2115595570,10230,10230,10230,10220,1058
|
|
20231024,102900,2104776980,10230,10250,10250,10230,310
|
|
20231024,102800,2101601480,10250,10250,10250,10230,614
|
|
20231024,102700,2095310500,10250,10250,10250,10250,512
|
|
20231024,102600,2090062500,10250,10250,10250,10220,1295
|
|
20231024,102500,2076813910,10250,10280,10280,10230,5349
|
|
20231024,102400,2021975990,10280,10280,10290,10260,1019
|
|
20231024,102300,2011503930,10270,10290,10290,10270,4656
|
|
20231024,102200,1963621350,10300,10300,10300,10300,261
|
|
20231024,102100,1960933050,10300,10320,10320,10300,4244
|
|
20231024,102000,1917209130,10330,10330,10330,10320,149
|
|
20231024,101900,1915671290,10320,10340,10340,10320,5085
|
|
20231024,101800,1863179000,10340,10360,10360,10340,9525
|
|
20231024,101700,1764606990,10360,10370,10370,10360,652
|
|
20231024,101600,1757851000,10380,10370,10380,10370,589
|
|
20231024,101500,1751741020,10370,10380,10380,10370,456
|
|
20231024,101400,1747011990,10380,10390,10390,10370,605
|
|
20231024,101300,1740738060,10380,10370,10380,10360,66
|
|
20231024,101200,1740054270,10360,10370,10370,10360,1652
|
|
20231024,101100,1722939020,10360,10360,10360,10360,591
|
|
20231024,101000,1716816260,10360,10390,10400,10350,4331
|
|
20231024,100900,1671938410,10390,10360,10390,10360,759
|
|
20231024,100800,1664067330,10370,10400,10400,10370,3110
|
|
20231024,100700,1631790970,10390,10390,10390,10390,607
|
|
20231024,100600,1625484240,10380,10390,10390,10380,677
|
|
20231024,100500,1618455210,10380,10400,10400,10380,139
|
|
20231024,100400,1617010550,10400,10400,10400,10400,125
|
|
20231024,100300,1615710550,10400,10370,10440,10370,111
|
|
20231024,100200,1614556140,10440,10440,10440,10360,3437
|
|
20231024,100100,1578878940,10440,10410,10440,10390,1136
|
|
20231024,100000,1567057340,10410,10410,10410,10400,1147
|
|
20231024,095900,1555119780,10410,10400,10410,10400,1872
|
|
20231024,095800,1535650680,10400,10410,10410,10400,1704
|
|
20231024,095700,1517923730,10400,10440,10440,10400,7875
|
|
20231024,095600,1435882740,10440,10430,10440,10430,436
|
|
20231024,095500,1431332810,10430,10430,10440,10430,509
|
|
20231024,095400,1426022750,10430,10440,10440,10430,670
|
|
20231024,095300,1419029500,10430,10440,10440,10420,678
|
|
20231024,095200,1411959650,10420,10430,10430,10420,1787
|
|
20231024,095100,1393328290,10430,10450,10450,10430,801
|
|
20231024,095000,1384971830,10450,10440,10450,10430,646
|
|
20231024,094900,1378223690,10420,10460,10460,10420,3498
|
|
20231024,094800,1341754010,10460,10460,10460,10440,847
|
|
20231024,094700,1332900950,10460,10480,10480,10460,3253
|
|
20231024,094600,1298843860,10480,10500,10500,10480,1078
|
|
20231024,094500,1287537470,10500,10510,10510,10500,707
|
|
20231024,094400,1280113810,10510,10500,10510,10500,447
|
|
20231024,094300,1275417140,10510,10510,10530,10500,2570
|
|
20231024,094200,1248420180,10530,10550,10550,10530,56
|
|
20231024,094100,1247829910,10510,10520,10550,10510,1051
|
|
20231024,094000,1236781830,10520,10560,10570,10520,7029
|
|
20231024,093900,1162679850,10560,10570,10570,10560,32
|
|
20231024,093800,1162341630,10570,10560,10570,10550,938
|
|
20231024,093700,1152440960,10560,10560,10560,10550,1278
|
|
20231024,093600,1138945340,10560,10580,10580,10560,1325
|
|
20231024,093500,1124933670,10580,10600,10620,10580,706
|
|
20231024,093400,1117451550,10600,10580,10600,10580,376
|
|
20231024,093300,1113466480,10580,10570,10580,10570,500
|
|
20231024,093200,1108178730,10570,10580,10580,10560,296
|
|
20231024,093100,1105051990,10580,10580,10580,10550,1434
|
|
20231024,093000,1089907480,10580,10560,10580,10560,1051
|
|
20231024,092900,1078808150,10570,10580,10590,10570,2033
|
|
20231024,092800,1057298020,10580,10590,10590,10580,872
|
|
20231024,092700,1048066190,10600,10600,10600,10600,1411
|
|
20231024,092600,1033109590,10600,10590,10600,10590,399
|
|
20231024,092500,1028884040,10590,10590,10600,10590,1420
|
|
20231024,092400,1013845790,10600,10590,10610,10590,47
|
|
20231024,092300,1013347690,10590,10600,10610,10590,371
|
|
20231024,092200,1009414480,10600,10600,10600,10590,368
|
|
20231024,092100,1005514930,10600,10610,10610,10580,2986
|
|
20231024,092000,973896240,10610,10620,10620,10610,506
|
|
20231024,091900,968527560,10610,10590,10620,10590,1687
|
|
20231024,091800,950629010,10610,10620,10620,10580,35
|
|
20231024,091700,950257930,10630,10620,10630,10590,7780
|
|
20231024,091600,867713720,10620,10620,10630,10610,1123
|
|
20231024,091500,855789560,10620,10620,10620,10600,2664
|
|
20231024,091400,827515880,10630,10660,10660,10620,940
|
|
20231024,091300,817524600,10670,10670,10680,10650,377
|
|
20231024,091200,813507060,10680,10670,10690,10650,405
|
|
20231024,091100,809182770,10670,10660,10670,10650,679
|
|
20231024,091000,801942550,10660,10660,10670,10660,1292
|
|
20231024,090900,788169820,10620,10660,10660,10620,3399
|
|
20231024,090800,752029370,10650,10640,10660,10640,294
|
|
20231024,090700,748900570,10640,10660,10660,10640,955
|
|
20231024,090600,738738960,10620,10640,10660,10610,705
|
|
20231024,090500,731244060,10610,10630,10670,10610,1669
|
|
20231024,090400,713517320,10620,10700,10700,10620,1998
|
|
20231024,090300,692251410,10710,10780,10780,10710,2161
|
|
20231024,090200,669023050,10790,10750,10790,10600,11337
|
|
20231024,090100,547258980,10750,10760,10790,10720,8733
|
|
20231024,090000,453338290,10790,10600,10800,10600,41250
|