647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194400,2905056690,9950,9950,9950,9950,11690
|
|
20231024,194300,2905056690,9950,9950,9950,9950,0
|
|
20231024,194200,2905056690,9950,9950,9950,9950,0
|
|
20231024,194100,2905056690,9950,9950,9950,9950,0
|
|
20231024,194000,2905056690,9950,9950,9950,9950,0
|
|
20231024,193900,2905056690,9950,9950,9950,9950,0
|
|
20231024,193800,2905056690,9950,9950,9950,9950,0
|
|
20231024,193700,2905056690,9950,9950,9950,9950,0
|
|
20231024,193600,2905056690,9950,9950,9950,9950,0
|
|
20231024,193500,2905056690,9950,9950,9950,9950,0
|
|
20231024,193400,2905056690,9950,9950,9950,9950,0
|
|
20231024,193300,2905056690,9950,9950,9950,9950,0
|
|
20231024,193200,2905056690,9950,9950,9950,9950,0
|
|
20231024,193100,2905056690,9950,9950,9950,9950,0
|
|
20231024,193000,2905056690,9950,9950,9950,9950,0
|
|
20231024,192900,2905056690,9950,9950,9950,9950,0
|
|
20231024,192800,2905056690,9950,9950,9950,9950,0
|
|
20231024,192700,2905056690,9950,9950,9950,9950,0
|
|
20231024,192600,2905056690,9950,9950,9950,9950,0
|
|
20231024,192500,2905056690,9950,9950,9950,9950,0
|
|
20231024,192400,2905056690,9950,9950,9950,9950,0
|
|
20231024,192300,2905056690,9950,9950,9950,9950,0
|
|
20231024,192200,2905056690,9950,9950,9950,9950,0
|
|
20231024,192100,2905056690,9950,9950,9950,9950,0
|
|
20231024,192000,2905056690,9950,9950,9950,9950,0
|
|
20231024,191900,2905056690,9950,9950,9950,9950,0
|
|
20231024,191800,2905056690,9950,9950,9950,9950,0
|
|
20231024,191700,2905056690,9950,9950,9950,9950,0
|
|
20231024,191600,2905056690,9950,9950,9950,9950,0
|
|
20231024,191500,2905056690,9950,9950,9950,9950,0
|
|
20231024,191400,2905056690,9950,9950,9950,9950,11690
|
|
20231024,191300,2905056690,9950,9950,9950,9950,0
|
|
20231024,191200,2905056690,9950,9950,9950,9950,0
|
|
20231024,191100,2905056690,9950,9950,9950,9950,0
|
|
20231024,191000,2905056690,9950,9950,9950,9950,0
|
|
20231024,190900,2905056690,9950,9950,9950,9950,0
|
|
20231024,190800,2905056690,9950,9950,9950,9950,0
|
|
20231024,190700,2905056690,9950,9950,9950,9950,0
|
|
20231024,190600,2905056690,9950,9950,9950,9950,0
|
|
20231024,190500,2905056690,9950,9950,9950,9950,0
|
|
20231024,190400,2905056690,9950,9950,9950,9950,0
|
|
20231024,190300,2905056690,9950,9950,9950,9950,0
|
|
20231024,190200,2905056690,9950,9950,9950,9950,0
|
|
20231024,190100,2905056690,9950,9950,9950,9950,0
|
|
20231024,190000,2905056690,9950,9950,9950,9950,0
|
|
20231024,185900,2905056690,9950,9950,9950,9950,0
|
|
20231024,185800,2905056690,9950,9950,9950,9950,0
|
|
20231024,185700,2905056690,9950,9950,9950,9950,0
|
|
20231024,185600,2905056690,9950,9950,9950,9950,0
|
|
20231024,185500,2905056690,9950,9950,9950,9950,0
|
|
20231024,185400,2905056690,9950,9950,9950,9950,0
|
|
20231024,185300,2905056690,9950,9950,9950,9950,0
|
|
20231024,185200,2905056690,9950,9950,9950,9950,0
|
|
20231024,185100,2905056690,9950,9950,9950,9950,0
|
|
20231024,185000,2905056690,9950,9950,9950,9950,0
|
|
20231024,184900,2905056690,9950,9950,9950,9950,0
|
|
20231024,184800,2905056690,9950,9950,9950,9950,0
|
|
20231024,184700,2905056690,9950,9950,9950,9950,0
|
|
20231024,184600,2905056690,9950,9950,9950,9950,0
|
|
20231024,184500,2905056690,9950,9950,9950,9950,0
|
|
20231024,184400,2905056690,9950,9950,9950,9950,11690
|
|
20231024,184300,2905056690,9950,9950,9950,9950,0
|
|
20231024,184200,2905056690,9950,9950,9950,9950,0
|
|
20231024,184100,2905056690,9950,9950,9950,9950,0
|
|
20231024,184000,2905056690,9950,9950,9950,9950,0
|
|
20231024,183900,2905056690,9950,9950,9950,9950,0
|
|
20231024,183800,2905056690,9950,9950,9950,9950,0
|
|
20231024,183700,2905056690,9950,9950,9950,9950,0
|
|
20231024,183600,2905056690,9950,9950,9950,9950,0
|
|
20231024,183500,2905056690,9950,9950,9950,9950,0
|
|
20231024,183400,2905056690,9950,9950,9950,9950,0
|
|
20231024,183300,2905056690,9950,9950,9950,9950,0
|
|
20231024,183200,2905056690,9950,9950,9950,9950,0
|
|
20231024,183100,2905056690,9950,9950,9950,9950,0
|
|
20231024,183000,2905056690,9950,9950,9950,9950,0
|
|
20231024,182900,2905056690,9950,9950,9950,9950,0
|
|
20231024,182800,2905056690,9950,9950,9950,9950,0
|
|
20231024,182700,2905056690,9950,9950,9950,9950,0
|
|
20231024,182600,2905056690,9950,9950,9950,9950,0
|
|
20231024,182500,2905056690,9950,9950,9950,9950,0
|
|
20231024,182400,2905056690,9950,9950,9950,9950,0
|
|
20231024,182300,2905056690,9950,9950,9950,9950,0
|
|
20231024,182200,2905056690,9950,9950,9950,9950,0
|
|
20231024,182100,2905056690,9950,9950,9950,9950,0
|
|
20231024,182000,2905056690,9950,9950,9950,9950,0
|
|
20231024,181900,2905056690,9950,9950,9950,9950,0
|
|
20231024,181800,2905056690,9950,9950,9950,9950,0
|
|
20231024,181700,2905056690,9950,9950,9950,9950,0
|
|
20231024,181600,2905056690,9950,9950,9950,9950,0
|
|
20231024,181500,2905056690,9950,9950,9950,9950,0
|
|
20231024,181400,2905056690,9950,9950,9950,9950,11690
|
|
20231024,181300,2905056690,9950,9950,9950,9950,0
|
|
20231024,181200,2905056690,9950,9950,9950,9950,0
|
|
20231024,181100,2905056690,9950,9950,9950,9950,0
|
|
20231024,181000,2905056690,9950,9950,9950,9950,0
|
|
20231024,180900,2905056690,9950,9950,9950,9950,0
|
|
20231024,180800,2905056690,9950,9950,9950,9950,0
|
|
20231024,180700,2905056690,9950,9950,9950,9950,0
|
|
20231024,180600,2905056690,9950,9950,9950,9950,0
|
|
20231024,180500,2905056690,9950,9950,9950,9950,0
|
|
20231024,180400,2905056690,9950,9950,9950,9950,0
|
|
20231024,180300,2905056690,9950,9950,9950,9950,0
|
|
20231024,180200,2905056690,9950,9950,9950,9950,0
|
|
20231024,180100,2905056690,9950,9950,9950,9950,0
|
|
20231024,180000,2905056690,9950,9950,9950,9950,0
|
|
20231024,175900,2905056690,9950,9950,9950,9950,0
|
|
20231024,175800,2905056690,9950,9950,9950,9950,0
|
|
20231024,175700,2905056690,9950,9950,9950,9950,0
|
|
20231024,175600,2905056690,9950,9950,9950,9950,0
|
|
20231024,175500,2905056690,9950,9950,9950,9950,0
|
|
20231024,175400,2905056690,9950,9950,9950,9950,0
|
|
20231024,175300,2905056690,9950,9950,9950,9950,0
|
|
20231024,175200,2905056690,9950,9950,9950,9950,0
|
|
20231024,175100,2905056690,9950,9950,9950,9950,0
|
|
20231024,175000,2905056690,9950,9950,9950,9950,0
|
|
20231024,174900,2905056690,9950,9950,9950,9950,0
|
|
20231024,174800,2905056690,9950,9950,9950,9950,0
|
|
20231024,174700,2905056690,9950,9950,9950,9950,0
|
|
20231024,174600,2905056690,9950,9950,9950,9950,0
|
|
20231024,174500,2905056690,9950,9950,9950,9950,0
|
|
20231024,174400,2905056690,9950,9950,9950,9950,11690
|
|
20231024,174300,2905056690,9950,9950,9950,9950,0
|
|
20231024,174200,2905056690,9950,9950,9950,9950,0
|
|
20231024,174100,2905056690,9950,9950,9950,9950,0
|
|
20231024,174000,2905056690,9950,9950,9950,9950,0
|
|
20231024,173900,2905056690,9950,9950,9950,9950,0
|
|
20231024,173800,2905056690,9950,9950,9950,9950,0
|
|
20231024,173700,2905056690,9950,9950,9950,9950,0
|
|
20231024,173600,2905056690,9950,9950,9950,9950,0
|
|
20231024,173500,2905056690,9950,9950,9950,9950,0
|
|
20231024,173400,2905056690,9950,9950,9950,9950,0
|
|
20231024,173300,2905056690,9950,9950,9950,9950,0
|
|
20231024,173200,2905056690,9950,9950,9950,9950,0
|
|
20231024,173100,2905056690,9950,9950,9950,9950,0
|
|
20231024,173000,2905056690,9950,9950,9950,9950,0
|
|
20231024,172900,2905056690,9950,9950,9950,9950,0
|
|
20231024,172800,2905056690,9950,9950,9950,9950,0
|
|
20231024,172700,2905056690,9950,9950,9950,9950,0
|
|
20231024,172600,2905056690,9950,9950,9950,9950,0
|
|
20231024,172500,2905056690,9950,9950,9950,9950,0
|
|
20231024,172400,2905056690,9950,9950,9950,9950,0
|
|
20231024,172300,2905056690,9950,9950,9950,9950,0
|
|
20231024,172200,2905056690,9950,9950,9950,9950,0
|
|
20231024,172100,2905056690,9950,9950,9950,9950,0
|
|
20231024,172000,2905056690,9950,9950,9950,9950,0
|
|
20231024,171900,2905056690,9950,9950,9950,9950,0
|
|
20231024,171800,2905056690,9950,9950,9950,9950,0
|
|
20231024,171700,2905056690,9950,9950,9950,9950,0
|
|
20231024,171600,2905056690,9950,9950,9950,9950,0
|
|
20231024,171500,2905056690,9950,9950,9950,9950,0
|
|
20231024,171400,2905056690,9950,9950,9950,9950,11690
|
|
20231024,171300,2905056690,9950,9950,9950,9950,0
|
|
20231024,171200,2905056690,9950,9950,9950,9950,0
|
|
20231024,171100,2905056690,9950,9950,9950,9950,0
|
|
20231024,171000,2905056690,9950,9950,9950,9950,0
|
|
20231024,170900,2905056690,9950,9950,9950,9950,0
|
|
20231024,170800,2905056690,9950,9950,9950,9950,0
|
|
20231024,170700,2905056690,9950,9950,9950,9950,0
|
|
20231024,170600,2905056690,9950,9950,9950,9950,0
|
|
20231024,170500,2905056690,9950,9950,9950,9950,0
|
|
20231024,170400,2905056690,9950,9950,9950,9950,0
|
|
20231024,170300,2905056690,9950,9950,9950,9950,0
|
|
20231024,170200,2905056690,9950,9950,9950,9950,0
|
|
20231024,170100,2905056690,9950,9950,9950,9950,0
|
|
20231024,170000,2905056690,9950,9950,9950,9950,0
|
|
20231024,165900,2905056690,9950,9950,9950,9950,0
|
|
20231024,165800,2905056690,9950,9950,9950,9950,0
|
|
20231024,165700,2905056690,9950,9950,9950,9950,0
|
|
20231024,165600,2905056690,9950,9950,9950,9950,0
|
|
20231024,165500,2905056690,9950,9950,9950,9950,0
|
|
20231024,165400,2905056690,9950,9950,9950,9950,0
|
|
20231024,165300,2905056690,9950,9950,9950,9950,0
|
|
20231024,165200,2905056690,9950,9950,9950,9950,0
|
|
20231024,165100,2905056690,9950,9950,9950,9950,0
|
|
20231024,165000,2905056690,9950,9950,9950,9950,0
|
|
20231024,164900,2905056690,9950,9950,9950,9950,0
|
|
20231024,164800,2905056690,9950,9950,9950,9950,0
|
|
20231024,164700,2905056690,9950,9950,9950,9950,0
|
|
20231024,164600,2905056690,9950,9950,9950,9950,0
|
|
20231024,164500,2905056690,9950,9950,9950,9950,0
|
|
20231024,164400,2905056690,9950,9950,9950,9950,11690
|
|
20231024,164300,2905056690,9950,9950,9950,9950,0
|
|
20231024,164200,2905056690,9950,9950,9950,9950,0
|
|
20231024,164100,2905056690,9950,9950,9950,9950,0
|
|
20231024,164000,2905056690,9950,9950,9950,9950,0
|
|
20231024,163900,2905056690,9950,9950,9950,9950,0
|
|
20231024,163800,2905056690,9950,9950,9950,9950,0
|
|
20231024,163700,2905056690,9950,9950,9950,9950,0
|
|
20231024,163600,2905056690,9950,9950,9950,9950,0
|
|
20231024,163500,2905056690,9950,9950,9950,9950,0
|
|
20231024,163400,2905056690,9950,9950,9950,9950,0
|
|
20231024,163300,2905056690,9950,9950,9950,9950,0
|
|
20231024,163200,2905056690,9950,9950,9950,9950,0
|
|
20231024,163100,2905056690,9950,9950,9950,9950,0
|
|
20231024,163000,2905056690,9950,9950,9950,9950,0
|
|
20231024,162900,2905056690,9950,9950,9950,9950,0
|
|
20231024,162800,2905056690,9950,9950,9950,9950,0
|
|
20231024,162700,2905056690,9950,9950,9950,9950,0
|
|
20231024,162600,2905056690,9950,9950,9950,9950,0
|
|
20231024,162500,2905056690,9950,9950,9950,9950,0
|
|
20231024,162400,2905056690,9950,9950,9950,9950,0
|
|
20231024,162300,2905056690,9950,9950,9950,9950,0
|
|
20231024,162200,2905056690,9950,9950,9950,9950,0
|
|
20231024,162100,2905056690,9950,9950,9950,9950,0
|
|
20231024,162000,2905056690,9950,9950,9950,9950,0
|
|
20231024,161900,2905056690,9950,9950,9950,9950,0
|
|
20231024,161800,2905056690,9950,9950,9950,9950,0
|
|
20231024,161700,2905056690,9950,9950,9950,9950,0
|
|
20231024,161600,2905056690,9950,9950,9950,9950,0
|
|
20231024,161500,2905056690,9950,9950,9950,9950,0
|
|
20231024,161400,2905056690,9950,9950,9950,9950,11690
|
|
20231024,161300,2905056690,9950,9950,9950,9950,0
|
|
20231024,161200,2905056690,9950,9950,9950,9950,0
|
|
20231024,161100,2905056690,9950,9950,9950,9950,0
|
|
20231024,161000,2905056690,9950,9950,9950,9950,0
|
|
20231024,160900,2905056690,9950,9950,9950,9950,0
|
|
20231024,160800,2905056690,9950,9950,9950,9950,0
|
|
20231024,160700,2905056690,9950,9950,9950,9950,0
|
|
20231024,160600,2905056690,9950,9950,9950,9950,0
|
|
20231024,160500,2905056690,9950,9950,9950,9950,0
|
|
20231024,160400,2905056690,9950,9950,9950,9950,0
|
|
20231024,160300,2905056690,9950,9950,9950,9950,0
|
|
20231024,160200,2905056690,9950,9950,9950,9950,0
|
|
20231024,160100,2905056690,9950,9950,9950,9950,0
|
|
20231024,160000,2905056690,9950,9950,9950,9950,0
|
|
20231024,155900,2905056690,9950,9950,9950,9950,0
|
|
20231024,155800,2905056690,9950,9950,9950,9950,0
|
|
20231024,155700,2905056690,9950,9950,9950,9950,0
|
|
20231024,155600,2905056690,9950,9950,9950,9950,0
|
|
20231024,155500,2905056690,9950,9950,9950,9950,0
|
|
20231024,155400,2905056690,9950,9950,9950,9950,0
|
|
20231024,155300,2905056690,9950,9950,9950,9950,0
|
|
20231024,155200,2905056690,9950,9950,9950,9950,0
|
|
20231024,155100,2905056690,9950,9950,9950,9950,0
|
|
20231024,155000,2905056690,9950,9950,9950,9950,0
|
|
20231024,154900,2905056690,9950,9950,9950,9950,0
|
|
20231024,154800,2905056690,9950,9950,9950,9950,0
|
|
20231024,154700,2905056690,9950,9950,9950,9950,0
|
|
20231024,154600,2905056690,9950,9950,9950,9950,0
|
|
20231024,154500,2905056690,9950,9950,9950,9950,0
|
|
20231024,154400,2905056690,9950,9950,9950,9950,11690
|
|
20231024,154300,2905056690,9950,9950,9950,9950,0
|
|
20231024,154200,2905056690,9950,9950,9950,9950,0
|
|
20231024,154100,2905056690,9950,9950,9950,9950,0
|
|
20231024,154000,2905056690,9950,9950,9950,9950,0
|
|
20231024,153900,2905056690,9950,9950,9950,9950,0
|
|
20231024,153800,2905056690,9950,9950,9950,9950,0
|
|
20231024,153700,2905056690,9950,9950,9950,9950,0
|
|
20231024,153600,2905056690,9950,9950,9950,9950,0
|
|
20231024,153500,2905056690,9950,9950,9950,9950,0
|
|
20231024,153400,2905056690,9950,9950,9950,9950,0
|
|
20231024,153300,2905056690,9950,9950,9950,9950,0
|
|
20231024,153200,2905056690,9950,9950,9950,9950,0
|
|
20231024,153100,2905056690,9950,9950,9950,9950,0
|
|
20231024,153000,2905056690,9950,9950,9950,9950,11690
|
|
20231024,152900,2788741190,9910,9910,9910,9910,0
|
|
20231024,152800,2788741190,9910,9910,9910,9910,0
|
|
20231024,152700,2788741190,9910,9910,9910,9910,0
|
|
20231024,152600,2788741190,9910,9910,9910,9910,0
|
|
20231024,152500,2788741190,9910,9910,9910,9910,0
|
|
20231024,152400,2788741190,9910,9910,9910,9910,0
|
|
20231024,152300,2788741190,9910,9910,9910,9910,0
|
|
20231024,152200,2788741190,9910,9910,9910,9910,0
|
|
20231024,152100,2788741190,9910,9910,9910,9910,0
|
|
20231024,152000,2788741190,9910,9910,9910,9910,0
|
|
20231024,151900,2788741190,9910,9920,9920,9910,2085
|
|
20231024,151800,2768058650,9920,9920,9920,9910,1149
|
|
20231024,151700,2756666860,9920,9920,9920,9910,1411
|
|
20231024,151600,2742670490,9920,9920,9920,9910,1182
|
|
20231024,151500,2730946060,9910,9920,9920,9910,579
|
|
20231024,151400,2725202780,9910,9900,9920,9900,3993
|
|
20231024,151300,2685671210,9900,9900,9920,9900,11807
|
|
20231024,151200,2568743870,9900,9900,9900,9900,322
|
|
20231024,151100,2565556070,9900,9890,9900,9890,881
|
|
20231024,151000,2556841130,9890,9890,9890,9890,2539
|
|
20231024,150900,2531730420,9890,9890,9890,9890,310
|
|
20231024,150800,2528664520,9890,9900,9900,9890,175
|
|
20231024,150700,2526933750,9890,9890,9900,9890,1556
|
|
20231024,150600,2511544870,9900,9900,9910,9890,661
|
|
20231024,150500,2505001490,9900,9900,9900,9890,4372
|
|
20231024,150400,2461718700,9920,9890,9920,9880,7006
|
|
20231024,150300,2392347140,9890,9890,9900,9880,770
|
|
20231024,150200,2384731840,9890,9880,9900,9880,453
|
|
20231024,150100,2380251480,9890,9890,9900,9880,553
|
|
20231024,150000,2374780930,9910,9900,9910,9900,135
|
|
20231024,145900,2373444410,9870,9870,9900,9870,826
|
|
20231024,145800,2365285600,9900,9900,9920,9900,161
|
|
20231024,145700,2363690760,9920,9910,9920,9870,1430
|
|
20231024,145600,2349524460,9910,9870,9910,9870,2712
|
|
20231024,145500,2322709580,9900,9900,9900,9870,1194
|
|
20231024,145400,2310897230,9900,9890,9900,9890,333
|
|
20231024,145300,2307603850,9900,9920,9920,9890,796
|
|
20231024,145200,2299722110,9930,9930,9930,9930,116
|
|
20231024,145100,2298570230,9930,9930,9930,9890,1002
|
|
20231024,145000,2288624450,9940,9930,9940,9930,306
|
|
20231024,144900,2285585860,9940,9950,9950,9930,1862
|
|
20231024,144800,2267062390,9940,9920,9950,9920,3410
|
|
20231024,144700,2233164350,9920,9900,9920,9900,830
|
|
20231024,144600,2224935940,9910,9890,9910,9890,4534
|
|
20231024,144500,2180081500,9890,9870,9890,9870,2516
|
|
20231024,144400,2155204860,9880,9880,9880,9880,117
|
|
20231024,144300,2154048900,9880,9890,9890,9810,498
|
|
20231024,144200,2149137960,9890,9870,9890,9870,246
|
|
20231024,144100,2146705440,9870,9890,9890,9870,101
|
|
20231024,144000,2145708550,9850,9900,9910,9810,479
|
|
20231024,143900,2140993880,9910,9930,9940,9910,2624
|
|
20231024,143800,2114946330,9940,9940,9950,9930,1090
|
|
20231024,143700,2104115200,9940,9950,9950,9940,3895
|
|
20231024,143600,2065395020,9940,9930,9950,9920,2629
|
|
20231024,143500,2039274960,9930,9930,9930,9920,2429
|
|
20231024,143400,2015160530,9930,9890,9930,9880,8720
|
|
20231024,143300,1928791240,9890,9880,9890,9880,612
|
|
20231024,143200,1922743670,9880,9890,9890,9880,868
|
|
20231024,143100,1914167350,9890,9850,9890,9850,4356
|
|
20231024,143000,1871170360,9860,9850,9860,9840,1607
|
|
20231024,142900,1855339580,9850,9840,9850,9840,2496
|
|
20231024,142800,1830768900,9840,9840,9840,9840,2655
|
|
20231024,142700,1804643700,9840,9830,9840,9820,3304
|
|
20231024,142600,1772165360,9830,9810,9830,9800,5485
|
|
20231024,142500,1718335430,9810,9810,9810,9800,500
|
|
20231024,142400,1713430930,9810,9800,9810,9800,1484
|
|
20231024,142300,1698876700,9800,9810,9810,9800,3868
|
|
20231024,142200,1660970190,9810,9790,9810,9790,5753
|
|
20231024,142100,1604589900,9790,9780,9790,9780,803
|
|
20231024,142000,1596736060,9780,9780,9780,9780,1054
|
|
20231024,141900,1586427940,9780,9750,9780,9750,4169
|
|
20231024,141800,1545734330,9750,9750,9750,9750,297
|
|
20231024,141700,1542838580,9740,9730,9740,9730,2682
|
|
20231024,141600,1516726150,9740,9730,9740,9720,679
|
|
20231024,141500,1510120970,9730,9740,9740,9720,585
|
|
20231024,141400,1504433910,9730,9710,9740,9710,3843
|
|
20231024,141300,1467054240,9710,9700,9710,9700,1457
|
|
20231024,141200,1452907900,9700,9670,9700,9670,12214
|
|
20231024,141100,1334562210,9670,9660,9670,9660,585
|
|
20231024,141000,1328910220,9660,9660,9660,9660,75
|
|
20231024,140900,1328185720,9660,9660,9660,9660,202
|
|
20231024,140800,1326234400,9650,9640,9650,9590,1896
|
|
20231024,140700,1307965220,9650,9650,9650,9650,174
|
|
20231024,140600,1306286120,9650,9650,9650,9640,1146
|
|
20231024,140500,1295231360,9650,9660,9660,9650,454
|
|
20231024,140400,1290849660,9660,9650,9670,9650,235
|
|
20231024,140300,1288579620,9650,9650,9650,9650,1
|
|
20231024,140200,1288569970,9670,9660,9670,9660,372
|
|
20231024,140100,1284976120,9660,9650,9660,9650,93
|
|
20231024,140000,1284078570,9650,9650,9650,9650,751
|
|
20231024,135900,1276831420,9650,9650,9650,9650,165
|
|
20231024,135800,1275239170,9650,9660,9660,9650,231
|
|
20231024,135700,1273007730,9660,9660,9660,9660,1
|
|
20231024,135600,1272998070,9660,9660,9660,9660,686
|
|
20231024,135500,1266371310,9670,9610,9670,9590,939
|
|
20231024,135400,1257327180,9670,9670,9670,9670,0
|
|
20231024,135300,1257327180,9670,9630,9670,9630,2866
|
|
20231024,135200,1229656230,9600,9600,9600,9600,1
|
|
20231024,135100,1229646630,9600,9600,9600,9590,1289
|
|
20231024,135000,1217282370,9640,9640,9640,9640,434
|
|
20231024,134900,1213098610,9650,9650,9660,9640,6041
|
|
20231024,134800,1154807620,9650,9620,9650,9580,22334
|
|
20231024,134700,939946530,9610,9620,9620,9610,1299
|
|
20231024,134600,927450880,9610,9610,9610,9610,0
|
|
20231024,134500,927450880,9610,9610,9610,9610,520
|
|
20231024,134400,922453680,9610,9610,9610,9610,9
|
|
20231024,134300,922367190,9600,9600,9600,9600,0
|
|
20231024,134200,922367190,9600,9610,9610,9600,564
|
|
20231024,134100,916947780,9610,9610,9610,9610,10
|
|
20231024,134000,916851680,9610,9610,9610,9610,11
|
|
20231024,133900,916745970,9600,9600,9600,9600,500
|
|
20231024,133800,911945970,9610,9610,9610,9610,0
|
|
20231024,133700,911945970,9610,9610,9610,9610,1
|
|
20231024,133600,911936360,9610,9610,9610,9610,1
|
|
20231024,133500,911926750,9610,9610,9610,9610,1
|
|
20231024,133400,911917140,9610,9610,9610,9610,0
|
|
20231024,133300,911917140,9610,9620,9620,9610,165
|
|
20231024,133200,910331470,9620,9620,9620,9620,1970
|
|
20231024,133100,891380070,9620,9620,9620,9620,5
|
|
20231024,133000,891331970,9620,9620,9620,9620,0
|
|
20231024,132900,891331970,9620,9620,9620,9620,200
|
|
20231024,132800,889407970,9610,9610,9610,9610,349
|
|
20231024,132700,886054080,9610,9610,9610,9610,556
|
|
20231024,132600,880710920,9610,9610,9610,9600,190
|
|
20231024,132500,878885220,9610,9610,9610,9610,599
|
|
20231024,132400,873128830,9600,9600,9600,9600,6
|
|
20231024,132300,873071230,9600,9610,9610,9600,50
|
|
20231024,132200,872591170,9610,9610,9610,9610,45
|
|
20231024,132100,872158720,9610,9620,9620,9610,68
|
|
20231024,132000,871505180,9620,9620,9620,9620,156
|
|
20231024,131900,870004460,9620,9620,9620,9620,0
|
|
20231024,131800,870004460,9620,9620,9620,9620,20
|
|
20231024,131700,869812060,9620,9620,9620,9620,0
|
|
20231024,131600,869812060,9620,9610,9620,9610,57
|
|
20231024,131500,869264080,9610,9610,9610,9610,0
|
|
20231024,131400,869264080,9610,9610,9610,9610,55
|
|
20231024,131300,868735530,9610,9590,9610,9590,55
|
|
20231024,131200,868207180,9590,9590,9590,9590,120
|
|
20231024,131100,867056380,9580,9610,9610,9580,1300
|
|
20231024,131000,854588820,9620,9620,9620,9620,1058
|
|
20231024,130900,844410860,9620,9620,9620,9620,8
|
|
20231024,130800,844333900,9620,9620,9620,9620,5
|
|
20231024,130700,844285800,9630,9620,9630,9620,55
|
|
20231024,130600,843756680,9630,9630,9630,9630,57
|
|
20231024,130500,843207770,9640,9640,9640,9640,20
|
|
20231024,130400,843014970,9640,9640,9640,9640,3
|
|
20231024,130300,842986050,9640,9640,9640,9640,0
|
|
20231024,130200,842986050,9640,9640,9640,9640,5
|
|
20231024,130100,842937850,9650,9650,9650,9650,42
|
|
20231024,130000,842532550,9650,9650,9650,9650,208
|
|
20231024,125900,840525350,9640,9640,9640,9640,1105
|
|
20231024,125800,829873150,9640,9630,9640,9630,411
|
|
20231024,125700,825912640,9630,9630,9630,9630,0
|
|
20231024,125600,825912640,9630,9630,9630,9630,60
|
|
20231024,125500,825334840,9630,9630,9630,9630,59
|
|
20231024,125400,824766670,9630,9620,9630,9620,55
|
|
20231024,125300,824237320,9630,9630,9630,9630,0
|
|
20231024,125200,824237320,9630,9630,9630,9630,0
|
|
20231024,125100,824237320,9630,9620,9630,9600,1586
|
|
20231024,125000,808997740,9620,9620,9620,9620,50
|
|
20231024,124900,808516740,9630,9620,9630,9620,183
|
|
20231024,124800,806755950,9620,9630,9630,9620,111
|
|
20231024,124700,805688120,9630,9630,9630,9630,237
|
|
20231024,124600,803405810,9630,9630,9630,9630,117
|
|
20231024,124500,802279100,9630,9630,9630,9630,100
|
|
20231024,124400,801316100,9620,9630,9630,9620,220
|
|
20231024,124300,799199500,9630,9630,9630,9630,101
|
|
20231024,124200,798226870,9630,9630,9630,9630,1
|
|
20231024,124100,798217240,9620,9620,9620,9620,30
|
|
20231024,124000,797928640,9630,9630,9630,9630,315
|
|
20231024,123900,794895190,9620,9620,9620,9620,110
|
|
20231024,123800,793836990,9620,9620,9620,9620,10
|
|
20231024,123700,793740790,9620,9620,9620,9620,0
|
|
20231024,123600,793740790,9620,9620,9620,9620,12
|
|
20231024,123500,793625350,9620,9630,9630,9620,158
|
|
20231024,123400,792103890,9630,9620,9630,9620,1173
|
|
20231024,123300,780810570,9620,9620,9620,9620,57
|
|
20231024,123200,780262230,9620,9610,9620,9610,286
|
|
20231024,123100,777511020,9600,9600,9600,9600,60
|
|
20231024,123000,776935020,9600,9610,9610,9600,163
|
|
20231024,122900,775369220,9600,9600,9600,9600,107
|
|
20231024,122800,774342020,9600,9600,9600,9600,1
|
|
20231024,122700,774332420,9610,9610,9610,9610,0
|
|
20231024,122600,774332420,9610,9610,9610,9610,1211
|
|
20231024,122500,762694710,9610,9620,9620,9610,68
|
|
20231024,122400,762040670,9620,9610,9620,9610,469
|
|
20231024,122300,757529130,9610,9600,9610,9600,369
|
|
20231024,122200,753983510,9600,9610,9610,9600,16
|
|
20231024,122100,753829760,9600,9600,9600,9600,94
|
|
20231024,122000,752927360,9600,9600,9600,9600,0
|
|
20231024,121900,752927360,9600,9600,9600,9600,1
|
|
20231024,121800,752917760,9600,9600,9600,9600,16
|
|
20231024,121700,752764160,9610,9610,9610,9610,0
|
|
20231024,121600,752764160,9610,9610,9610,9610,73
|
|
20231024,121500,752062630,9600,9600,9600,9600,323
|
|
20231024,121400,748961830,9600,9600,9600,9600,31
|
|
20231024,121300,748664230,9610,9600,9610,9600,92
|
|
20231024,121200,747780310,9600,9600,9600,9600,90
|
|
20231024,121100,746916310,9610,9610,9610,9610,0
|
|
20231024,121000,746916310,9610,9610,9610,9610,104
|
|
20231024,120900,745916870,9610,9610,9610,9610,101
|
|
20231024,120800,744946260,9610,9610,9610,9610,0
|
|
20231024,120700,744946260,9610,9610,9610,9610,0
|
|
20231024,120600,744946260,9610,9610,9610,9610,1
|
|
20231024,120500,744936650,9610,9610,9610,9610,30
|
|
20231024,120400,744648350,9610,9610,9610,9610,0
|
|
20231024,120300,744648350,9610,9610,9610,9610,0
|
|
20231024,120200,744648350,9610,9610,9610,9610,0
|
|
20231024,120100,744648350,9610,9610,9610,9610,2
|
|
20231024,120000,744629130,9610,9610,9610,9610,22
|
|
20231024,115900,744417710,9610,9610,9610,9610,56
|
|
20231024,115800,743879550,9610,9610,9610,9610,1
|
|
20231024,115700,743869940,9620,9620,9620,9620,2
|
|
20231024,115600,743850700,9620,9620,9620,9620,0
|
|
20231024,115500,743850700,9620,9630,9630,9620,112
|
|
20231024,115400,742772260,9620,9620,9630,9600,428
|
|
20231024,115300,738656820,9620,9620,9620,9620,1182
|
|
20231024,115200,727285980,9620,9620,9620,9620,351
|
|
20231024,115100,723909360,9620,9600,9620,9600,2410
|
|
20231024,115000,700758880,9600,9600,9600,9600,523
|
|
20231024,114900,695738080,9600,9590,9600,9580,225
|
|
20231024,114800,693580310,9570,9600,9600,9570,574
|
|
20231024,114700,688084880,9590,9580,9590,9580,528
|
|
20231024,114600,683021460,9590,9590,9590,9590,0
|
|
20231024,114500,683021460,9590,9590,9590,9590,1
|
|
20231024,114400,683011870,9590,9590,9590,9590,0
|
|
20231024,114300,683011870,9590,9590,9590,9590,15
|
|
20231024,114200,682868020,9580,9580,9580,9580,0
|
|
20231024,114100,682868020,9580,9580,9580,9580,1
|
|
20231024,114000,682858440,9590,9590,9590,9590,2
|
|
20231024,113900,682839260,9590,9590,9590,9590,58
|
|
20231024,113800,682283040,9590,9580,9590,9580,104
|
|
20231024,113700,681285700,9580,9590,9590,9580,26
|
|
20231024,113600,681036520,9600,9600,9600,9600,202
|
|
20231024,113500,679097320,9600,9600,9600,9600,0
|
|
20231024,113400,679097320,9600,9600,9600,9600,1272
|
|
20231024,113300,666886120,9590,9590,9590,9590,1636
|
|
20231024,113200,651196880,9590,9590,9590,9590,7
|
|
20231024,113100,651129750,9590,9590,9590,9590,70
|
|
20231024,113000,650458450,9590,9590,9590,9590,0
|
|
20231024,112900,650458450,9590,9590,9590,9590,1020
|
|
20231024,112800,640676650,9590,9590,9590,9590,380
|
|
20231024,112700,637032450,9590,9590,9590,9590,445
|
|
20231024,112600,632764900,9580,9580,9580,9580,25
|
|
20231024,112500,632525400,9580,9580,9580,9580,0
|
|
20231024,112400,632525400,9580,9580,9580,9580,165
|
|
20231024,112300,630944700,9580,9560,9580,9560,382
|
|
20231024,112200,627288220,9570,9570,9570,9570,0
|
|
20231024,112100,627288220,9570,9570,9570,9570,54
|
|
20231024,112000,626771440,9570,9550,9570,9550,600
|
|
20231024,111900,621031200,9540,9530,9540,9530,1328
|
|
20231024,111800,608363130,9530,9530,9530,9530,26
|
|
20231024,111700,608115350,9530,9520,9530,9520,11
|
|
20231024,111600,608010590,9520,9520,9520,9520,7
|
|
20231024,111500,607943950,9520,9530,9530,9520,22
|
|
20231024,111400,607734490,9530,9540,9540,9520,1563
|
|
20231024,111300,592837850,9540,9540,9540,9540,10
|
|
20231024,111200,592742450,9540,9540,9540,9540,9
|
|
20231024,111100,592656590,9540,9540,9540,9530,33
|
|
20231024,111000,592341860,9540,9540,9540,9530,7
|
|
20231024,110900,592275110,9530,9540,9540,9530,11
|
|
20231024,110800,592170270,9540,9540,9540,9540,50
|
|
20231024,110700,591693270,9540,9540,9540,9540,38
|
|
20231024,110600,591330750,9540,9510,9540,9510,33
|
|
20231024,110500,591016890,9510,9510,9510,9500,53
|
|
20231024,110400,590512970,9500,9500,9510,9500,3
|
|
20231024,110300,590484460,9510,9510,9510,9490,466
|
|
20231024,110200,586057880,9510,9520,9520,9510,103
|
|
20231024,110100,585078340,9520,9530,9530,9520,505
|
|
20231024,110000,580265710,9540,9540,9540,9540,2
|
|
20231024,105900,580246630,9530,9540,9540,9530,7
|
|
20231024,105800,580179910,9520,9540,9540,9520,149
|
|
20231024,105700,578761220,9540,9540,9540,9540,0
|
|
20231024,105600,578761220,9540,9540,9540,9540,4
|
|
20231024,105500,578723060,9530,9540,9540,9530,28
|
|
20231024,105400,578456040,9540,9530,9540,9520,144
|
|
20231024,105300,577083500,9520,9520,9530,9520,67
|
|
20231024,105200,576445390,9520,9520,9520,9520,50
|
|
20231024,105100,575969390,9510,9520,9520,9510,33
|
|
20231024,105000,575655240,9520,9470,9520,9470,7302
|
|
20231024,104900,506310940,9470,9460,9470,9460,21
|
|
20231024,104800,506112130,9460,9460,9460,9460,88
|
|
20231024,104700,505279650,9460,9470,9470,9460,4
|
|
20231024,104600,505241780,9470,9480,9480,9470,1786
|
|
20231024,104500,488328260,9490,9490,9490,9470,253
|
|
20231024,104400,485927430,9490,9490,9490,9490,642
|
|
20231024,104300,479834850,9490,9490,9490,9490,10
|
|
20231024,104200,479739950,9490,9490,9490,9490,21
|
|
20231024,104100,479540660,9470,9480,9480,9470,1200
|
|
20231024,104000,468175180,9490,9490,9490,9490,1069
|
|
20231024,103900,458030370,9490,9490,9490,9490,0
|
|
20231024,103800,458030370,9490,9480,9490,9470,563
|
|
20231024,103700,452698490,9480,9470,9480,9470,58
|
|
20231024,103600,452149080,9470,9470,9470,9460,301
|
|
20231024,103500,449299110,9470,9480,9480,9470,29
|
|
20231024,103400,449024340,9480,9480,9480,9470,12
|
|
20231024,103300,448910600,9460,9450,9470,9450,2035
|
|
20231024,103200,429647740,9460,9460,9460,9460,45
|
|
20231024,103100,429222040,9460,9460,9460,9460,34
|
|
20231024,103000,428900400,9460,9450,9460,9450,658
|
|
20231024,102900,422681980,9470,9450,9470,9450,93
|
|
20231024,102800,421802780,9470,9450,9470,9440,1070
|
|
20231024,102700,411700980,9450,9450,9470,9450,937
|
|
20231024,102600,402846190,9450,9460,9470,9450,152
|
|
20231024,102500,401409350,9470,9450,9470,9450,1776
|
|
20231024,102400,384625510,9450,9460,9460,9450,549
|
|
20231024,102300,379436550,9460,9470,9470,9460,350
|
|
20231024,102200,376124790,9460,9470,9470,9460,2036
|
|
20231024,102100,356864150,9470,9480,9480,9460,563
|
|
20231024,102000,351535590,9480,9480,9480,9470,37
|
|
20231024,101900,351184930,9480,9480,9480,9470,1703
|
|
20231024,101800,335056580,9480,9480,9490,9470,335
|
|
20231024,101700,331880400,9470,9490,9490,9470,506
|
|
20231024,101600,327086930,9480,9490,9490,9480,902
|
|
20231024,101500,318535960,9480,9500,9500,9480,2151
|
|
20231024,101400,298131440,9500,9500,9500,9500,588
|
|
20231024,101300,292545440,9500,9510,9510,9500,269
|
|
20231024,101200,289989440,9510,9510,9510,9510,4
|
|
20231024,101100,289951400,9500,9500,9510,9500,2308
|
|
20231024,101000,268025370,9510,9510,9510,9500,461
|
|
20231024,100900,263645530,9510,9500,9510,9500,202
|
|
20231024,100800,261725990,9500,9500,9500,9500,1524
|
|
20231024,100700,247247990,9510,9510,9510,9510,7
|
|
20231024,100600,247181420,9510,9510,9510,9510,39
|
|
20231024,100500,246810530,9520,9510,9520,9510,284
|
|
20231024,100400,244109610,9530,9530,9530,9530,107
|
|
20231024,100300,243089900,9530,9510,9530,9510,131
|
|
20231024,100200,241843070,9530,9530,9530,9530,8
|
|
20231024,100100,241766830,9530,9520,9530,9520,614
|
|
20231024,100000,235918410,9520,9530,9530,9520,52
|
|
20231024,095900,235423120,9540,9550,9550,9540,334
|
|
20231024,095800,232233440,9550,9550,9550,9550,126
|
|
20231024,095700,231030140,9550,9550,9550,9550,52
|
|
20231024,095600,230533540,9510,9550,9550,9510,6
|
|
20231024,095500,230476430,9550,9550,9550,9550,1
|
|
20231024,095400,230466880,9550,9520,9550,9490,2600
|
|
20231024,095300,205752350,9550,9520,9550,9520,22
|
|
20231024,095200,205542550,9520,9530,9530,9520,110
|
|
20231024,095100,204495050,9520,9560,9560,9520,880
|
|
20231024,095000,196105560,9560,9560,9560,9560,1
|
|
20231024,094900,196096000,9560,9560,9560,9550,554
|
|
20231024,094800,190802090,9570,9570,9570,9560,227
|
|
20231024,094700,188630670,9580,9580,9580,9580,90
|
|
20231024,094600,187768470,9560,9580,9580,9560,317
|
|
20231024,094500,184735890,9580,9580,9580,9580,15
|
|
20231024,094400,184592190,9580,9580,9580,9580,60
|
|
20231024,094300,184017390,9550,9550,9550,9550,7
|
|
20231024,094200,183950540,9580,9560,9580,9560,101
|
|
20231024,094100,182983740,9560,9560,9560,9560,1
|
|
20231024,094000,182974180,9540,9580,9580,9540,915
|
|
20231024,093900,174238360,9560,9560,9560,9560,127
|
|
20231024,093800,173024240,9580,9590,9590,9570,344
|
|
20231024,093700,169731920,9580,9600,9600,9580,787
|
|
20231024,093600,162192440,9590,9590,9590,9590,22
|
|
20231024,093500,161981460,9600,9590,9600,9590,29
|
|
20231024,093400,161703160,9590,9610,9610,9590,117
|
|
20231024,093300,160580680,9610,9600,9610,9600,81
|
|
20231024,093200,159802770,9610,9600,9610,9580,108
|
|
20231024,093100,158766220,9600,9600,9600,9600,11
|
|
20231024,093000,158660620,9600,9610,9610,9590,1790
|
|
20231024,092900,141482630,9610,9610,9610,9610,20
|
|
20231024,092800,141290430,9610,9610,9610,9610,11
|
|
20231024,092700,141184720,9590,9610,9610,9590,311
|
|
20231024,092600,138201240,9610,9590,9610,9590,104
|
|
20231024,092500,137201890,9600,9610,9610,9600,54
|
|
20231024,092400,136683430,9610,9610,9610,9610,1
|
|
20231024,092300,136673820,9610,9610,9610,9610,21
|
|
20231024,092200,136472010,9610,9610,9610,9610,87
|
|
20231024,092100,135635940,9610,9590,9610,9590,294
|
|
20231024,092000,132811720,9590,9600,9600,9590,99
|
|
20231024,091900,131862260,9600,9600,9600,9600,40
|
|
20231024,091800,131478260,9600,9600,9610,9600,50
|
|
20231024,091700,130997850,9610,9600,9610,9590,52
|
|
20231024,091600,130498720,9610,9610,9610,9610,511
|
|
20231024,091500,125588010,9610,9610,9610,9610,279
|
|
20231024,091400,122906820,9610,9600,9610,9600,630
|
|
20231024,091300,116857740,9600,9600,9600,9600,102
|
|
20231024,091200,115878540,9590,9590,9590,9590,368
|
|
20231024,091100,112349420,9580,9580,9590,9580,1613
|
|
20231024,091000,96882870,9580,9590,9590,9580,252
|
|
20231024,090900,94468690,9580,9600,9600,9580,627
|
|
20231024,090800,88459700,9600,9590,9600,9580,648
|
|
20231024,090700,82250840,9590,9640,9640,9590,801
|
|
20231024,090600,74550000,9630,9610,9640,9610,1930
|
|
20231024,090500,55963480,9610,9610,9620,9610,1122
|
|
20231024,090400,45174660,9610,9600,9610,9600,1320
|
|
20231024,090300,32490210,9590,9600,9600,9580,710
|
|
20231024,090200,25675610,9600,9570,9600,9570,2328
|
|
20231024,090100,3349380,9570,9540,9570,9540,226
|
|
20231024,090000,1189550,9530,9510,9530,9510,125
|