660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195700,1158938350,30550,30550,30550,30550,513
|
|
20231026,195600,1158938350,30550,30550,30550,30550,0
|
|
20231026,195500,1158938350,30550,30550,30550,30550,0
|
|
20231026,195400,1158938350,30550,30550,30550,30550,0
|
|
20231026,195300,1158938350,30550,30550,30550,30550,0
|
|
20231026,195200,1158938350,30550,30550,30550,30550,0
|
|
20231026,195100,1158938350,30550,30550,30550,30550,0
|
|
20231026,195000,1158938350,30550,30550,30550,30550,0
|
|
20231026,194900,1158938350,30550,30550,30550,30550,0
|
|
20231026,194800,1158938350,30550,30550,30550,30550,0
|
|
20231026,194700,1158938350,30550,30550,30550,30550,0
|
|
20231026,194600,1158938350,30550,30550,30550,30550,0
|
|
20231026,194500,1158938350,30550,30550,30550,30550,0
|
|
20231026,194400,1158938350,30550,30550,30550,30550,0
|
|
20231026,194300,1158938350,30550,30550,30550,30550,0
|
|
20231026,194200,1158938350,30550,30550,30550,30550,0
|
|
20231026,194100,1158938350,30550,30550,30550,30550,0
|
|
20231026,194000,1158938350,30550,30550,30550,30550,0
|
|
20231026,193900,1158938350,30550,30550,30550,30550,0
|
|
20231026,193800,1158938350,30550,30550,30550,30550,0
|
|
20231026,193700,1158938350,30550,30550,30550,30550,0
|
|
20231026,193600,1158938350,30550,30550,30550,30550,0
|
|
20231026,193500,1158938350,30550,30550,30550,30550,0
|
|
20231026,193400,1158938350,30550,30550,30550,30550,0
|
|
20231026,193300,1158938350,30550,30550,30550,30550,0
|
|
20231026,193200,1158938350,30550,30550,30550,30550,0
|
|
20231026,193100,1158938350,30550,30550,30550,30550,0
|
|
20231026,193000,1158938350,30550,30550,30550,30550,0
|
|
20231026,192900,1158938350,30550,30550,30550,30550,0
|
|
20231026,192800,1158938350,30550,30550,30550,30550,0
|
|
20231026,192700,1158938350,30550,30550,30550,30550,513
|
|
20231026,192600,1158938350,30550,30550,30550,30550,0
|
|
20231026,192500,1158938350,30550,30550,30550,30550,0
|
|
20231026,192400,1158938350,30550,30550,30550,30550,0
|
|
20231026,192300,1158938350,30550,30550,30550,30550,0
|
|
20231026,192200,1158938350,30550,30550,30550,30550,0
|
|
20231026,192100,1158938350,30550,30550,30550,30550,0
|
|
20231026,192000,1158938350,30550,30550,30550,30550,0
|
|
20231026,191900,1158938350,30550,30550,30550,30550,0
|
|
20231026,191800,1158938350,30550,30550,30550,30550,0
|
|
20231026,191700,1158938350,30550,30550,30550,30550,0
|
|
20231026,191600,1158938350,30550,30550,30550,30550,0
|
|
20231026,191500,1158938350,30550,30550,30550,30550,0
|
|
20231026,191400,1158938350,30550,30550,30550,30550,0
|
|
20231026,191300,1158938350,30550,30550,30550,30550,0
|
|
20231026,191200,1158938350,30550,30550,30550,30550,0
|
|
20231026,191100,1158938350,30550,30550,30550,30550,0
|
|
20231026,191000,1158938350,30550,30550,30550,30550,0
|
|
20231026,190900,1158938350,30550,30550,30550,30550,0
|
|
20231026,190800,1158938350,30550,30550,30550,30550,0
|
|
20231026,190700,1158938350,30550,30550,30550,30550,0
|
|
20231026,190600,1158938350,30550,30550,30550,30550,0
|
|
20231026,190500,1158938350,30550,30550,30550,30550,0
|
|
20231026,190400,1158938350,30550,30550,30550,30550,0
|
|
20231026,190300,1158938350,30550,30550,30550,30550,0
|
|
20231026,190200,1158938350,30550,30550,30550,30550,0
|
|
20231026,190100,1158938350,30550,30550,30550,30550,0
|
|
20231026,190000,1158938350,30550,30550,30550,30550,0
|
|
20231026,185900,1158938350,30550,30550,30550,30550,0
|
|
20231026,185800,1158938350,30550,30550,30550,30550,0
|
|
20231026,185700,1158938350,30550,30550,30550,30550,513
|
|
20231026,185600,1158938350,30550,30550,30550,30550,0
|
|
20231026,185500,1158938350,30550,30550,30550,30550,0
|
|
20231026,185400,1158938350,30550,30550,30550,30550,0
|
|
20231026,185300,1158938350,30550,30550,30550,30550,0
|
|
20231026,185200,1158938350,30550,30550,30550,30550,0
|
|
20231026,185100,1158938350,30550,30550,30550,30550,0
|
|
20231026,185000,1158938350,30550,30550,30550,30550,0
|
|
20231026,184900,1158938350,30550,30550,30550,30550,0
|
|
20231026,184800,1158938350,30550,30550,30550,30550,0
|
|
20231026,184700,1158938350,30550,30550,30550,30550,0
|
|
20231026,184600,1158938350,30550,30550,30550,30550,0
|
|
20231026,184500,1158938350,30550,30550,30550,30550,0
|
|
20231026,184400,1158938350,30550,30550,30550,30550,0
|
|
20231026,184300,1158938350,30550,30550,30550,30550,0
|
|
20231026,184200,1158938350,30550,30550,30550,30550,0
|
|
20231026,184100,1158938350,30550,30550,30550,30550,0
|
|
20231026,184000,1158938350,30550,30550,30550,30550,0
|
|
20231026,183900,1158938350,30550,30550,30550,30550,0
|
|
20231026,183800,1158938350,30550,30550,30550,30550,0
|
|
20231026,183700,1158938350,30550,30550,30550,30550,0
|
|
20231026,183600,1158938350,30550,30550,30550,30550,0
|
|
20231026,183500,1158938350,30550,30550,30550,30550,0
|
|
20231026,183400,1158938350,30550,30550,30550,30550,0
|
|
20231026,183300,1158938350,30550,30550,30550,30550,0
|
|
20231026,183200,1158938350,30550,30550,30550,30550,0
|
|
20231026,183100,1158938350,30550,30550,30550,30550,0
|
|
20231026,183000,1158938350,30550,30550,30550,30550,0
|
|
20231026,182900,1158938350,30550,30550,30550,30550,0
|
|
20231026,182800,1158938350,30550,30550,30550,30550,0
|
|
20231026,182700,1158938350,30550,30550,30550,30550,513
|
|
20231026,182600,1158938350,30550,30550,30550,30550,0
|
|
20231026,182500,1158938350,30550,30550,30550,30550,0
|
|
20231026,182400,1158938350,30550,30550,30550,30550,0
|
|
20231026,182300,1158938350,30550,30550,30550,30550,0
|
|
20231026,182200,1158938350,30550,30550,30550,30550,0
|
|
20231026,182100,1158938350,30550,30550,30550,30550,0
|
|
20231026,182000,1158938350,30550,30550,30550,30550,0
|
|
20231026,181900,1158938350,30550,30550,30550,30550,0
|
|
20231026,181800,1158938350,30550,30550,30550,30550,0
|
|
20231026,181700,1158938350,30550,30550,30550,30550,0
|
|
20231026,181600,1158938350,30550,30550,30550,30550,0
|
|
20231026,181500,1158938350,30550,30550,30550,30550,0
|
|
20231026,181400,1158938350,30550,30550,30550,30550,0
|
|
20231026,181300,1158938350,30550,30550,30550,30550,0
|
|
20231026,181200,1158938350,30550,30550,30550,30550,0
|
|
20231026,181100,1158938350,30550,30550,30550,30550,0
|
|
20231026,181000,1158938350,30550,30550,30550,30550,0
|
|
20231026,180900,1158938350,30550,30550,30550,30550,0
|
|
20231026,180800,1158938350,30550,30550,30550,30550,0
|
|
20231026,180700,1158938350,30550,30550,30550,30550,0
|
|
20231026,180600,1158938350,30550,30550,30550,30550,0
|
|
20231026,180500,1158938350,30550,30550,30550,30550,0
|
|
20231026,180400,1158938350,30550,30550,30550,30550,0
|
|
20231026,180300,1158938350,30550,30550,30550,30550,0
|
|
20231026,180200,1158938350,30550,30550,30550,30550,0
|
|
20231026,180100,1158938350,30550,30550,30550,30550,0
|
|
20231026,180000,1158938350,30550,30550,30550,30550,0
|
|
20231026,175900,1158938350,30550,30550,30550,30550,0
|
|
20231026,175800,1158938350,30550,30550,30550,30550,0
|
|
20231026,175700,1158938350,30550,30550,30550,30550,513
|
|
20231026,175600,1158938350,30550,30550,30550,30550,0
|
|
20231026,175500,1158938350,30550,30550,30550,30550,0
|
|
20231026,175400,1158938350,30550,30550,30550,30550,0
|
|
20231026,175300,1158938350,30550,30550,30550,30550,0
|
|
20231026,175200,1158938350,30550,30550,30550,30550,0
|
|
20231026,175100,1158938350,30550,30550,30550,30550,0
|
|
20231026,175000,1158938350,30550,30550,30550,30550,0
|
|
20231026,174900,1158938350,30550,30550,30550,30550,0
|
|
20231026,174800,1158938350,30550,30550,30550,30550,0
|
|
20231026,174700,1158938350,30550,30550,30550,30550,0
|
|
20231026,174600,1158938350,30550,30550,30550,30550,0
|
|
20231026,174500,1158938350,30550,30550,30550,30550,0
|
|
20231026,174400,1158938350,30550,30550,30550,30550,0
|
|
20231026,174300,1158938350,30550,30550,30550,30550,0
|
|
20231026,174200,1158938350,30550,30550,30550,30550,0
|
|
20231026,174100,1158938350,30550,30550,30550,30550,0
|
|
20231026,174000,1158938350,30550,30550,30550,30550,0
|
|
20231026,173900,1158938350,30550,30550,30550,30550,0
|
|
20231026,173800,1158938350,30550,30550,30550,30550,0
|
|
20231026,173700,1158938350,30550,30550,30550,30550,0
|
|
20231026,173600,1158938350,30550,30550,30550,30550,0
|
|
20231026,173500,1158938350,30550,30550,30550,30550,0
|
|
20231026,173400,1158938350,30550,30550,30550,30550,0
|
|
20231026,173300,1158938350,30550,30550,30550,30550,0
|
|
20231026,173200,1158938350,30550,30550,30550,30550,0
|
|
20231026,173100,1158938350,30550,30550,30550,30550,0
|
|
20231026,173000,1158938350,30550,30550,30550,30550,0
|
|
20231026,172900,1158938350,30550,30550,30550,30550,0
|
|
20231026,172800,1158938350,30550,30550,30550,30550,0
|
|
20231026,172700,1158938350,30550,30550,30550,30550,513
|
|
20231026,172600,1158938350,30550,30550,30550,30550,0
|
|
20231026,172500,1158938350,30550,30550,30550,30550,0
|
|
20231026,172400,1158938350,30550,30550,30550,30550,0
|
|
20231026,172300,1158938350,30550,30550,30550,30550,0
|
|
20231026,172200,1158938350,30550,30550,30550,30550,0
|
|
20231026,172100,1158938350,30550,30550,30550,30550,0
|
|
20231026,172000,1158938350,30550,30550,30550,30550,0
|
|
20231026,171900,1158938350,30550,30550,30550,30550,0
|
|
20231026,171800,1158938350,30550,30550,30550,30550,0
|
|
20231026,171700,1158938350,30550,30550,30550,30550,0
|
|
20231026,171600,1158938350,30550,30550,30550,30550,0
|
|
20231026,171500,1158938350,30550,30550,30550,30550,0
|
|
20231026,171400,1158938350,30550,30550,30550,30550,0
|
|
20231026,171300,1158938350,30550,30550,30550,30550,0
|
|
20231026,171200,1158938350,30550,30550,30550,30550,0
|
|
20231026,171100,1158938350,30550,30550,30550,30550,0
|
|
20231026,171000,1158938350,30550,30550,30550,30550,0
|
|
20231026,170900,1158938350,30550,30550,30550,30550,0
|
|
20231026,170800,1158938350,30550,30550,30550,30550,0
|
|
20231026,170700,1158938350,30550,30550,30550,30550,0
|
|
20231026,170600,1158938350,30550,30550,30550,30550,0
|
|
20231026,170500,1158938350,30550,30550,30550,30550,0
|
|
20231026,170400,1158938350,30550,30550,30550,30550,0
|
|
20231026,170300,1158938350,30550,30550,30550,30550,0
|
|
20231026,170200,1158938350,30550,30550,30550,30550,0
|
|
20231026,170100,1158938350,30550,30550,30550,30550,0
|
|
20231026,170000,1158938350,30550,30550,30550,30550,0
|
|
20231026,165900,1158938350,30550,30550,30550,30550,0
|
|
20231026,165800,1158938350,30550,30550,30550,30550,0
|
|
20231026,165700,1158938350,30550,30550,30550,30550,513
|
|
20231026,165600,1158938350,30550,30550,30550,30550,0
|
|
20231026,165500,1158938350,30550,30550,30550,30550,0
|
|
20231026,165400,1158938350,30550,30550,30550,30550,0
|
|
20231026,165300,1158938350,30550,30550,30550,30550,0
|
|
20231026,165200,1158938350,30550,30550,30550,30550,0
|
|
20231026,165100,1158938350,30550,30550,30550,30550,0
|
|
20231026,165000,1158938350,30550,30550,30550,30550,0
|
|
20231026,164900,1158938350,30550,30550,30550,30550,0
|
|
20231026,164800,1158938350,30550,30550,30550,30550,0
|
|
20231026,164700,1158938350,30550,30550,30550,30550,0
|
|
20231026,164600,1158938350,30550,30550,30550,30550,0
|
|
20231026,164500,1158938350,30550,30550,30550,30550,0
|
|
20231026,164400,1158938350,30550,30550,30550,30550,0
|
|
20231026,164300,1158938350,30550,30550,30550,30550,0
|
|
20231026,164200,1158938350,30550,30550,30550,30550,0
|
|
20231026,164100,1158938350,30550,30550,30550,30550,0
|
|
20231026,164000,1158938350,30550,30550,30550,30550,0
|
|
20231026,163900,1158938350,30550,30550,30550,30550,0
|
|
20231026,163800,1158938350,30550,30550,30550,30550,0
|
|
20231026,163700,1158938350,30550,30550,30550,30550,0
|
|
20231026,163600,1158938350,30550,30550,30550,30550,0
|
|
20231026,163500,1158938350,30550,30550,30550,30550,0
|
|
20231026,163400,1158938350,30550,30550,30550,30550,0
|
|
20231026,163300,1158938350,30550,30550,30550,30550,0
|
|
20231026,163200,1158938350,30550,30550,30550,30550,0
|
|
20231026,163100,1158938350,30550,30550,30550,30550,0
|
|
20231026,163000,1158938350,30550,30550,30550,30550,0
|
|
20231026,162900,1158938350,30550,30550,30550,30550,0
|
|
20231026,162800,1158938350,30550,30550,30550,30550,0
|
|
20231026,162700,1158938350,30550,30550,30550,30550,513
|
|
20231026,162600,1158938350,30550,30550,30550,30550,0
|
|
20231026,162500,1158938350,30550,30550,30550,30550,0
|
|
20231026,162400,1158938350,30550,30550,30550,30550,0
|
|
20231026,162300,1158938350,30550,30550,30550,30550,0
|
|
20231026,162200,1158938350,30550,30550,30550,30550,0
|
|
20231026,162100,1158938350,30550,30550,30550,30550,0
|
|
20231026,162000,1158938350,30550,30550,30550,30550,0
|
|
20231026,161900,1158938350,30550,30550,30550,30550,0
|
|
20231026,161800,1158938350,30550,30550,30550,30550,0
|
|
20231026,161700,1158938350,30550,30550,30550,30550,0
|
|
20231026,161600,1158938350,30550,30550,30550,30550,0
|
|
20231026,161500,1158938350,30550,30550,30550,30550,0
|
|
20231026,161400,1158938350,30550,30550,30550,30550,0
|
|
20231026,161300,1158938350,30550,30550,30550,30550,0
|
|
20231026,161200,1158938350,30550,30550,30550,30550,0
|
|
20231026,161100,1158938350,30550,30550,30550,30550,0
|
|
20231026,161000,1158938350,30550,30550,30550,30550,0
|
|
20231026,160900,1158938350,30550,30550,30550,30550,0
|
|
20231026,160800,1158938350,30550,30550,30550,30550,0
|
|
20231026,160700,1158938350,30550,30550,30550,30550,0
|
|
20231026,160600,1158938350,30550,30550,30550,30550,0
|
|
20231026,160500,1158938350,30550,30550,30550,30550,0
|
|
20231026,160400,1158938350,30550,30550,30550,30550,0
|
|
20231026,160300,1158938350,30550,30550,30550,30550,0
|
|
20231026,160200,1158938350,30550,30550,30550,30550,0
|
|
20231026,160100,1158938350,30550,30550,30550,30550,0
|
|
20231026,160000,1158938350,30550,30550,30550,30550,0
|
|
20231026,155900,1158938350,30550,30550,30550,30550,0
|
|
20231026,155800,1158938350,30550,30550,30550,30550,0
|
|
20231026,155700,1158938350,30550,30550,30550,30550,513
|
|
20231026,155600,1158938350,30550,30550,30550,30550,0
|
|
20231026,155500,1158938350,30550,30550,30550,30550,0
|
|
20231026,155400,1158938350,30550,30550,30550,30550,0
|
|
20231026,155300,1158938350,30550,30550,30550,30550,0
|
|
20231026,155200,1158938350,30550,30550,30550,30550,0
|
|
20231026,155100,1158938350,30550,30550,30550,30550,0
|
|
20231026,155000,1158938350,30550,30550,30550,30550,0
|
|
20231026,154900,1158938350,30550,30550,30550,30550,0
|
|
20231026,154800,1158938350,30550,30550,30550,30550,0
|
|
20231026,154700,1158938350,30550,30550,30550,30550,0
|
|
20231026,154600,1158938350,30550,30550,30550,30550,0
|
|
20231026,154500,1158938350,30550,30550,30550,30550,0
|
|
20231026,154400,1158938350,30550,30550,30550,30550,0
|
|
20231026,154300,1158938350,30550,30550,30550,30550,0
|
|
20231026,154200,1158938350,30550,30550,30550,30550,0
|
|
20231026,154100,1158938350,30550,30550,30550,30550,0
|
|
20231026,154000,1158938350,30550,30550,30550,30550,0
|
|
20231026,153900,1158938350,30550,30550,30550,30550,0
|
|
20231026,153800,1158938350,30550,30550,30550,30550,0
|
|
20231026,153700,1158938350,30550,30550,30550,30550,0
|
|
20231026,153600,1158938350,30550,30550,30550,30550,0
|
|
20231026,153500,1158938350,30550,30550,30550,30550,0
|
|
20231026,153400,1158938350,30550,30550,30550,30550,0
|
|
20231026,153300,1158938350,30550,30550,30550,30550,0
|
|
20231026,153200,1158938350,30550,30550,30550,30550,0
|
|
20231026,153100,1158938350,30550,30550,30550,30550,0
|
|
20231026,153000,1158938350,30550,30550,30550,30550,513
|
|
20231026,152900,1143266200,30550,30550,30550,30550,0
|
|
20231026,152800,1143266200,30550,30550,30550,30550,0
|
|
20231026,152700,1143266200,30550,30550,30550,30550,0
|
|
20231026,152600,1143266200,30550,30550,30550,30550,0
|
|
20231026,152500,1143266200,30550,30550,30550,30550,0
|
|
20231026,152400,1143266200,30550,30550,30550,30550,0
|
|
20231026,152300,1143266200,30550,30550,30550,30550,0
|
|
20231026,152200,1143266200,30550,30550,30550,30550,0
|
|
20231026,152100,1143266200,30550,30550,30550,30550,0
|
|
20231026,152000,1143266200,30550,30550,30550,30550,0
|
|
20231026,151900,1143266200,30550,30550,30550,30550,30
|
|
20231026,151800,1142349700,30550,30550,30600,30550,94
|
|
20231026,151700,1139477100,30550,30650,30700,30550,240
|
|
20231026,151600,1132125050,30650,30650,30700,30600,172
|
|
20231026,151500,1126851200,30700,30700,30700,30600,273
|
|
20231026,151400,1118481100,30650,30650,30700,30600,130
|
|
20231026,151300,1114493150,30650,30700,30700,30600,170
|
|
20231026,151200,1109280300,30650,30700,30750,30650,209
|
|
20231026,151100,1102862900,30700,30750,30750,30650,138
|
|
20231026,151000,1098624900,30700,30700,30750,30650,170
|
|
20231026,150900,1093401600,30750,30800,30900,30650,214
|
|
20231026,150800,1086812150,30800,30850,30900,30650,127
|
|
20231026,150700,1082902700,30900,30850,30900,30750,206
|
|
20231026,150600,1076547700,30800,30750,30900,30750,181
|
|
20231026,150500,1070968300,30750,30750,30800,30650,86
|
|
20231026,150400,1068323800,30700,30850,30850,30700,220
|
|
20231026,150300,1061546000,30850,30850,30900,30800,143
|
|
20231026,150200,1057132850,30750,30750,30850,30750,103
|
|
20231026,150100,1053958650,30750,30850,30850,30750,205
|
|
20231026,150000,1047644100,30850,30850,30900,30850,150
|
|
20231026,145900,1043011300,30850,30850,30850,30800,106
|
|
20231026,145800,1039742800,30850,30800,30900,30750,354
|
|
20231026,145700,1028823850,30800,30850,30900,30750,196
|
|
20231026,145600,1022776600,30800,30900,30900,30800,140
|
|
20231026,145500,1018455500,30850,30750,30900,30750,204
|
|
20231026,145400,1012170100,30750,30700,30800,30700,283
|
|
20231026,145300,1003460500,30700,30750,30800,30700,139
|
|
20231026,145200,999183850,30800,30700,30850,30700,612
|
|
20231026,145100,980329500,30750,30800,30800,30700,180
|
|
20231026,145000,974790000,30750,30750,30800,30700,205
|
|
20231026,144900,968487650,30800,30700,30800,30700,173
|
|
20231026,144800,963165250,30750,30750,30800,30650,181
|
|
20231026,144700,957601600,30750,30700,30800,30650,159
|
|
20231026,144600,952716150,30650,30750,30800,30650,199
|
|
20231026,144500,946595900,30750,30700,30800,30650,129
|
|
20231026,144400,942631050,30700,30700,30750,30650,163
|
|
20231026,144300,937627300,30700,30600,30750,30600,150
|
|
20231026,144200,933022100,30650,30750,30800,30600,196
|
|
20231026,144100,926999500,30700,30750,30800,30700,167
|
|
20231026,144000,921866600,30750,30800,30850,30750,222
|
|
20231026,143900,915032350,30800,30750,30800,30700,148
|
|
20231026,143800,910479850,30750,30750,30800,30700,261
|
|
20231026,143700,902445150,30800,30800,30850,30750,204
|
|
20231026,143600,896162900,30800,30800,30850,30750,150
|
|
20231026,143500,891539750,30800,30750,30850,30650,126
|
|
20231026,143400,887665600,30700,30850,30900,30650,287
|
|
20231026,143300,878815450,30850,30800,30900,30700,118
|
|
20231026,143200,875181050,30800,30750,30850,30750,156
|
|
20231026,143100,870371750,30750,30750,30850,30650,215
|
|
20231026,143000,863756200,30800,30850,30900,30750,162
|
|
20231026,142900,858761150,30800,30800,30900,30800,152
|
|
20231026,142800,854066800,30900,30750,30950,30750,194
|
|
20231026,142700,848076300,30750,30850,30900,30700,134
|
|
20231026,142600,843941700,30900,30900,31000,30850,193
|
|
20231026,142500,837976000,30850,30850,30950,30800,128
|
|
20231026,142400,834022300,30800,30800,30850,30650,126
|
|
20231026,142300,830143450,30850,30900,30950,30800,215
|
|
20231026,142200,823501700,30900,30850,30900,30800,211
|
|
20231026,142100,816990900,30850,30900,30950,30850,156
|
|
20231026,142000,812166150,30850,30850,30950,30850,156
|
|
20231026,141900,807346500,30850,30850,30900,30800,149
|
|
20231026,141800,802745500,30800,30800,30900,30750,128
|
|
20231026,141700,798798650,30800,30700,30800,30650,138
|
|
20231026,141600,794553950,30750,30700,30800,30700,149
|
|
20231026,141500,789973050,30700,30650,30700,30600,83
|
|
20231026,141400,787427750,30650,30700,30750,30650,224
|
|
20231026,141300,780544700,30700,30750,30750,30650,116
|
|
20231026,141200,776979800,30750,30750,30750,30650,75
|
|
20231026,141100,774676300,30750,30650,30750,30650,142
|
|
20231026,141000,770315000,30650,30650,30700,30550,116
|
|
20231026,140900,766758000,30650,30750,30750,30550,137
|
|
20231026,140800,762556200,30700,30650,30750,30650,88
|
|
20231026,140700,759857050,30650,30650,30750,30600,77
|
|
20231026,140600,757493600,30700,30650,30700,30650,114
|
|
20231026,140500,753996050,30650,30650,30700,30600,100
|
|
20231026,140400,750931400,30650,30650,30700,30550,80
|
|
20231026,140300,748480400,30700,30550,30700,30550,99
|
|
20231026,140200,745446600,30600,30650,30700,30600,134
|
|
20231026,140100,741337650,30700,30700,30750,30550,99
|
|
20231026,140000,738301900,30700,30750,30750,30600,125
|
|
20231026,135900,734463100,30750,30750,30800,30700,260
|
|
20231026,135800,726457800,30700,30600,30750,30600,99
|
|
20231026,135700,723420500,30600,30550,30700,30550,99
|
|
20231026,135600,720387250,30600,30600,30700,30550,140
|
|
20231026,135500,716096850,30550,30600,30650,30550,84
|
|
20231026,135400,713524700,30600,30550,30600,30450,100
|
|
20231026,135300,710467300,30550,30600,30650,30500,155
|
|
20231026,135200,705721900,30600,30650,30700,30550,132
|
|
20231026,135100,701683100,30650,30650,30650,30600,149
|
|
20231026,135000,697116550,30650,30600,30650,30550,98
|
|
20231026,134900,694117450,30550,30500,30600,30500,111
|
|
20231026,134800,690724600,30450,30400,30550,30350,161
|
|
20231026,134700,685813800,30400,30350,30650,30350,104
|
|
20231026,134600,682641300,30350,30250,30350,30250,87
|
|
20231026,134500,680004950,30250,30250,30300,30250,42
|
|
20231026,134400,678734200,30250,30300,30300,30250,46
|
|
20231026,134300,677342050,30300,30250,30300,30250,26
|
|
20231026,134200,676554700,30250,30250,30300,30250,63
|
|
20231026,134100,674647350,30300,30300,30350,30300,61
|
|
20231026,134000,672799000,30300,30300,30350,30300,65
|
|
20231026,133900,670828150,30300,30300,30350,30300,37
|
|
20231026,133800,669706950,30300,30350,30400,30300,40
|
|
20231026,133700,668492900,30350,30350,30400,30350,48
|
|
20231026,133600,667035100,30400,30350,30400,30350,38
|
|
20231026,133500,665881400,30400,30400,30500,30350,106
|
|
20231026,133400,662658700,30400,30400,30400,30350,47
|
|
20231026,133300,661231000,30450,30400,30450,30350,133
|
|
20231026,133200,657184450,30350,30300,30400,30300,51
|
|
20231026,133100,655637700,30350,30400,30400,30350,54
|
|
20231026,133000,653997850,30350,30300,30400,30300,396
|
|
20231026,132900,641995300,30350,30350,30350,30300,45
|
|
20231026,132800,640629750,30350,30350,30400,30350,42
|
|
20231026,132700,639354300,30350,30400,30400,30350,57
|
|
20231026,132600,637622750,30400,30350,30400,30350,44
|
|
20231026,132500,636286450,30350,30350,30400,30300,49
|
|
20231026,132400,634799600,30350,30250,30350,30250,47
|
|
20231026,132300,633377450,30250,30300,30300,30250,112
|
|
20231026,132200,629985700,30250,30250,30350,30250,61
|
|
20231026,132100,628137750,30300,30300,30300,30250,29
|
|
20231026,132000,627259550,30300,30300,30300,30300,32
|
|
20231026,131900,626289950,30300,30300,30350,30300,100
|
|
20231026,131800,623257200,30300,30300,30350,30300,42
|
|
20231026,131700,621984450,30300,30300,30350,30300,29
|
|
20231026,131600,621105250,30300,30300,30350,30300,69
|
|
20231026,131500,619013800,30350,30300,30350,30300,49
|
|
20231026,131400,617528300,30300,30300,30350,30250,125
|
|
20231026,131300,613736100,30250,30300,30300,30250,49
|
|
20231026,131200,612252450,30300,30350,30350,30250,77
|
|
20231026,131100,609919050,30300,30300,30350,30300,42
|
|
20231026,131000,608646400,30300,30350,30350,30300,40
|
|
20231026,130900,607434250,30350,30300,30350,30300,48
|
|
20231026,130800,605979200,30300,30300,30350,30300,43
|
|
20231026,130700,604676250,30300,30350,30350,30300,46
|
|
20231026,130600,603282050,30350,30350,30400,30300,67
|
|
20231026,130500,601246950,30300,30350,30350,30300,74
|
|
20231026,130400,599003050,30350,30400,30450,30300,71
|
|
20231026,130300,596846700,30400,30400,30450,30400,58
|
|
20231026,130200,595082950,30400,30400,30400,30400,23
|
|
20231026,130100,594383750,30400,30450,30450,30400,51
|
|
20231026,130000,592832950,30400,30350,30450,30350,62
|
|
20231026,125900,590949500,30350,30400,30450,30300,41
|
|
20231026,125800,589705200,30300,30300,30350,30300,33
|
|
20231026,125700,588705000,30300,30300,30350,30300,64
|
|
20231026,125600,586764850,30350,30300,30500,30300,116
|
|
20231026,125500,583236900,30300,30400,30400,30300,43
|
|
20231026,125400,581932100,30400,30350,30400,30350,54
|
|
20231026,125300,580292700,30350,30350,30400,30350,39
|
|
20231026,125200,579108800,30400,30400,30400,30350,109
|
|
20231026,125100,575797600,30400,30400,30450,30350,106
|
|
20231026,125000,572573350,30350,30350,30400,30350,50
|
|
20231026,124900,571055650,30350,30350,30400,30350,68
|
|
20231026,124800,568990900,30300,30300,30400,30300,45
|
|
20231026,124700,567625900,30300,30300,30350,30300,18
|
|
20231026,124600,567080400,30300,30350,30350,30300,73
|
|
20231026,124500,564866900,30350,30350,30400,30350,81
|
|
20231026,124400,562407550,30400,30350,30400,30300,85
|
|
20231026,124300,559826600,30350,30350,30450,30350,90
|
|
20231026,124200,557091250,30350,30300,30400,30300,148
|
|
20231026,124100,552594650,30300,30350,30400,30300,97
|
|
20231026,124000,549650350,30350,30350,30400,30300,43
|
|
20231026,123900,548345200,30350,30300,30400,30250,153
|
|
20231026,123800,543701350,30350,30350,30400,30300,61
|
|
20231026,123700,541850250,30350,30300,30400,30300,100
|
|
20231026,123600,538812450,30300,30300,30400,30300,80
|
|
20231026,123500,536382450,30300,30300,30350,30300,36
|
|
20231026,123400,535291350,30300,30300,30350,30300,66
|
|
20231026,123300,533291200,30300,30300,30350,30300,74
|
|
20231026,123200,531046450,30350,30300,30350,30300,35
|
|
20231026,123100,529985750,30300,30300,30300,30300,59
|
|
20231026,123000,528198050,30300,30300,30400,30300,139
|
|
20231026,122900,523978000,30300,30300,30300,30300,36
|
|
20231026,122800,522887200,30300,30250,30300,30250,36
|
|
20231026,122700,521797200,30250,30250,30300,30250,98
|
|
20231026,122600,518829950,30250,30250,30300,30250,59
|
|
20231026,122500,517044700,30250,30250,30350,30250,42
|
|
20231026,122400,515773500,30250,30200,30300,30200,49
|
|
20231026,122300,514290800,30200,30200,30250,30200,62
|
|
20231026,122200,512418200,30250,30200,30300,30200,47
|
|
20231026,122100,510998050,30250,30200,30300,30200,65
|
|
20231026,122000,509032800,30200,30250,30250,30200,40
|
|
20231026,121900,507824300,30250,30250,30250,30200,59
|
|
20231026,121800,506042150,30250,30250,30300,30250,122
|
|
20231026,121700,502350150,30250,30250,30300,30250,63
|
|
20231026,121600,500444100,30300,30250,30300,30250,36
|
|
20231026,121500,499354950,30250,30350,30400,30250,128
|
|
20231026,121400,495470800,30350,30300,30400,30300,44
|
|
20231026,121300,494135400,30300,30250,30300,30250,43
|
|
20231026,121200,492834450,30250,30300,30350,30250,117
|
|
20231026,121100,489288800,30300,30350,30400,30300,68
|
|
20231026,121000,487225150,30350,30350,30350,30350,25
|
|
20231026,120900,486466400,30350,30350,30400,30350,38
|
|
20231026,120800,485312900,30350,30300,30350,30300,70
|
|
20231026,120700,483191400,30300,30350,30350,30300,71
|
|
20231026,120600,481039600,30350,30350,30350,30300,38
|
|
20231026,120500,479887100,30350,30300,30350,30300,25
|
|
20231026,120400,479129450,30300,30300,30350,30300,59
|
|
20231026,120300,477341450,30300,30350,30350,30300,58
|
|
20231026,120200,475583450,30350,30300,30350,30300,40
|
|
20231026,120100,474371000,30300,30300,30350,30300,31
|
|
20231026,120000,473431450,30300,30350,30400,30300,79
|
|
20231026,115900,471034950,30350,30400,30400,30350,55
|
|
20231026,115800,469364850,30350,30350,30350,30350,31
|
|
20231026,115700,468424000,30350,30350,30350,30350,45
|
|
20231026,115600,467058250,30350,30350,30400,30300,77
|
|
20231026,115500,464721300,30350,30350,30350,30350,29
|
|
20231026,115400,463841150,30350,30350,30350,30350,41
|
|
20231026,115300,462596800,30350,30350,30400,30350,63
|
|
20231026,115200,460683850,30350,30350,30400,30350,55
|
|
20231026,115100,459014450,30400,30350,30400,30350,39
|
|
20231026,115000,457830350,30350,30350,30400,30350,63
|
|
20231026,114900,455917650,30350,30350,30350,30350,47
|
|
20231026,114800,454491200,30350,30350,30400,30350,246
|
|
20231026,114700,447024850,30350,30350,30400,30350,40
|
|
20231026,114600,445810050,30350,30350,30400,30350,41
|
|
20231026,114500,444565450,30350,30300,30350,30300,54
|
|
20231026,114400,442928050,30300,30300,30400,30300,177
|
|
20231026,114300,437556300,30300,30300,30350,30300,169
|
|
20231026,114200,432429250,30300,30350,30350,30300,658
|
|
20231026,114100,412459450,30350,30350,30450,30350,82
|
|
20231026,114000,409968350,30350,30350,30400,30350,36
|
|
20231026,113900,408875250,30350,30400,30400,30350,74
|
|
20231026,113800,406627150,30400,30400,30450,30400,70
|
|
20231026,113700,404498450,30400,30400,30450,30400,71
|
|
20231026,113600,402339150,30400,30400,30400,30400,13
|
|
20231026,113500,401943950,30400,30400,30450,30400,50
|
|
20231026,113400,400423000,30400,30400,30400,30400,67
|
|
20231026,113300,398386200,30400,30400,30450,30400,47
|
|
20231026,113200,396957200,30400,30400,30450,30400,38
|
|
20231026,113100,395801550,30400,30450,30450,30400,25
|
|
20231026,113000,395040900,30450,30400,30450,30400,69
|
|
20231026,112900,392942250,30400,30400,30450,30400,61
|
|
20231026,112800,391087150,30400,30400,30400,30400,24
|
|
20231026,112700,390357550,30400,30400,30450,30400,51
|
|
20231026,112600,388806050,30400,30350,30400,30300,177
|
|
20231026,112500,383433450,30350,30350,30400,30350,37
|
|
20231026,112400,382310250,30350,30350,30350,30350,118
|
|
20231026,112300,378728950,30350,30350,30400,30350,103
|
|
20231026,112200,375601650,30350,30600,30600,30350,2248
|
|
20231026,112100,306947600,30600,30600,30600,30600,28
|
|
20231026,112000,306090800,30600,30600,30650,30600,142
|
|
20231026,111900,301745100,30600,30600,30600,30600,40
|
|
20231026,111800,300521100,30600,30600,30600,30600,93
|
|
20231026,111700,297675300,30600,30600,30650,30600,44
|
|
20231026,111600,296328250,30600,30600,30600,30600,42
|
|
20231026,111500,295043050,30600,30600,30600,30600,70
|
|
20231026,111400,292901050,30600,30650,30650,30600,51
|
|
20231026,111300,291339950,30600,30600,30600,30600,25
|
|
20231026,111200,290574950,30600,30600,30650,30600,163
|
|
20231026,111100,285580300,30600,30600,30650,30600,69
|
|
20231026,111000,283467850,30600,30600,30600,30600,43
|
|
20231026,110900,282152050,30600,30600,30600,30600,37
|
|
20231026,110800,281019850,30600,30650,30650,30600,42
|
|
20231026,110700,279734500,30650,30600,30650,30600,74
|
|
20231026,110600,277469650,30600,30600,30600,30600,32
|
|
20231026,110500,276490450,30600,30600,30600,30600,44
|
|
20231026,110400,275144050,30650,30600,30650,30600,46
|
|
20231026,110300,273735750,30600,30650,30650,30600,62
|
|
20231026,110200,271836500,30650,30650,30650,30650,25
|
|
20231026,110100,271070250,30650,30650,30700,30650,50
|
|
20231026,110000,269537250,30650,30650,30650,30650,50
|
|
20231026,105900,268004750,30650,30600,30650,30600,50
|
|
20231026,105800,266473200,30650,30600,30650,30600,29
|
|
20231026,105700,265585250,30600,30600,30600,30600,52
|
|
20231026,105600,263994050,30600,30600,30600,30600,81
|
|
20231026,105500,261515450,30600,30600,30650,30600,46
|
|
20231026,105400,260106800,30650,30600,30650,30600,80
|
|
20231026,105300,257655750,30600,30600,30600,30600,42
|
|
20231026,105200,256370550,30600,30600,30650,30600,71
|
|
20231026,105100,254197200,30600,30600,30600,30600,50
|
|
20231026,105000,252667200,30600,30650,30650,30600,89
|
|
20231026,104900,249940150,30650,30650,30700,30650,47
|
|
20231026,104800,248499150,30650,30650,30650,30650,65
|
|
20231026,104700,246506900,30650,30650,30650,30650,26
|
|
20231026,104600,245710000,30650,30650,30700,30650,49
|
|
20231026,104500,244207400,30650,30650,30650,30650,40
|
|
20231026,104400,242981400,30650,30650,30650,30650,64
|
|
20231026,104300,241019800,30650,30650,30700,30650,41
|
|
20231026,104200,239762700,30650,30650,30700,30650,47
|
|
20231026,104100,238322100,30650,30700,30700,30650,59
|
|
20231026,104000,236513250,30700,30650,30700,30650,37
|
|
20231026,103900,235377800,30650,30650,30650,30650,39
|
|
20231026,103800,234182450,30650,30650,30650,30650,36
|
|
20231026,103700,233079050,30650,30600,30650,30600,84
|
|
20231026,103600,230506650,30600,30600,30650,30600,35
|
|
20231026,103500,229435600,30600,30600,30600,30600,35
|
|
20231026,103400,228364600,30600,30600,30650,30600,52
|
|
20231026,103300,226772300,30600,30650,30650,30600,64
|
|
20231026,103200,224810800,30650,30650,30650,30650,25
|
|
20231026,103100,224044550,30650,30650,30700,30650,51
|
|
20231026,103000,222480800,30650,30650,30650,30650,44
|
|
20231026,102900,221132200,30650,30650,30650,30650,56
|
|
20231026,102800,219415800,30650,30650,30700,30650,46
|
|
20231026,102700,218004300,30650,30650,30700,30650,99
|
|
20231026,102600,214969900,30650,30650,30650,30650,39
|
|
20231026,102500,213774550,30650,30650,30700,30650,109
|
|
20231026,102400,210430600,30650,30650,30650,30650,28
|
|
20231026,102300,209572400,30650,30650,30650,30650,35
|
|
20231026,102200,208499650,30650,30650,30700,30650,71
|
|
20231026,102100,206322200,30650,30650,30650,30650,24
|
|
20231026,102000,205586600,30650,30650,30650,30650,19
|
|
20231026,101900,205004250,30650,30650,30700,30650,44
|
|
20231026,101800,203655200,30650,30650,30650,30650,80
|
|
20231026,101700,201203200,30650,30650,30650,30650,13
|
|
20231026,101600,200804750,30650,30650,30700,30650,26
|
|
20231026,101500,200007250,30650,30650,30650,30650,35
|
|
20231026,101400,198934500,30650,30700,30700,30650,201
|
|
20231026,101300,192764050,30700,30700,30700,30700,29
|
|
20231026,101200,191873750,30700,30750,30800,30700,49
|
|
20231026,101100,190367600,30700,30700,30700,30700,43
|
|
20231026,101000,189047500,30700,30650,30700,30650,89
|
|
20231026,100900,186315900,30650,30650,30650,30650,21
|
|
20231026,100800,185672250,30650,30650,30650,30650,58
|
|
20231026,100700,183894550,30650,30650,30650,30650,65
|
|
20231026,100600,181902300,30650,30650,30700,30650,53
|
|
20231026,100500,180277600,30650,30650,30650,30650,8
|
|
20231026,100400,180032400,30650,30700,30700,30650,35
|
|
20231026,100300,178958100,30700,30700,30700,30650,73
|
|
20231026,100200,176720250,30700,30700,30700,30700,19
|
|
20231026,100100,176136950,30700,30650,30700,30650,37
|
|
20231026,100000,175002000,30650,30700,30700,30650,38
|
|
20231026,095900,173837250,30650,30650,30650,30650,74
|
|
20231026,095800,171569150,30650,30650,30650,30650,16
|
|
20231026,095700,171078750,30650,30650,30700,30650,38
|
|
20231026,095600,169913250,30650,30650,30700,30650,130
|
|
20231026,095500,165924400,30650,30700,30700,30650,72
|
|
20231026,095400,163717100,30650,30650,30650,30650,20
|
|
20231026,095300,163104100,30700,30650,30700,30650,36
|
|
20231026,095200,162000600,30650,30650,30700,30650,81
|
|
20231026,095100,159517050,30650,30650,30650,30650,25
|
|
20231026,095000,158750800,30650,30650,30700,30650,26
|
|
20231026,094900,157953750,30650,30650,30700,30650,34
|
|
20231026,094800,156911550,30650,30650,30700,30650,131
|
|
20231026,094700,152893100,30650,30650,30700,30650,44
|
|
20231026,094600,151543650,30650,30650,30700,30650,38
|
|
20231026,094500,150378200,30650,30650,30650,30650,227
|
|
20231026,094400,143420650,30650,30650,30650,30650,67
|
|
20231026,094300,141367100,30650,30650,30650,30650,4
|
|
20231026,094200,141244500,30650,30700,30700,30650,22
|
|
20231026,094100,140570100,30700,30650,30700,30650,52
|
|
20231026,094000,138976200,30650,30550,30700,30550,87
|
|
20231026,093900,136314700,30550,30600,30600,30550,38
|
|
20231026,093800,135152200,30600,30550,30650,30550,51
|
|
20231026,093700,133592850,30550,30500,30600,30500,115
|
|
20231026,093600,130083000,30500,30600,30650,30500,389
|
|
20231026,093500,118195000,30600,30600,30650,30600,27
|
|
20231026,093400,117368550,30600,30650,30700,30600,60
|
|
20231026,093300,115530200,30650,30650,30650,30600,95
|
|
20231026,093200,112621450,30650,30650,30650,30650,31
|
|
20231026,093100,111671300,30650,30650,30650,30650,83
|
|
20231026,093000,109127350,30650,30700,30700,30650,79
|
|
20231026,092900,106702350,30700,30750,30800,30700,650
|
|
20231026,092800,86739850,30750,30800,30800,30750,28
|
|
20231026,092700,85878400,30800,30750,30800,30750,18
|
|
20231026,092600,85324850,30800,30800,30850,30750,81
|
|
20231026,092500,82829850,30800,30800,30850,30800,76
|
|
20231026,092400,80488900,30800,30750,30850,30750,62
|
|
20231026,092300,78578500,30750,30750,30800,30750,20
|
|
20231026,092200,77963250,30750,30800,30800,30750,55
|
|
20231026,092100,76271700,30750,30700,30800,30700,77
|
|
20231026,092000,73906200,30750,30750,30750,30750,18
|
|
20231026,091900,73352700,30750,30750,30750,30700,23
|
|
20231026,091800,72645550,30750,30800,30800,30700,123
|
|
20231026,091700,68864750,30800,30750,31000,30700,60
|
|
20231026,091600,67018950,30750,30750,30800,30750,54
|
|
20231026,091500,65358350,30750,30850,30850,30750,19
|
|
20231026,091400,64773950,30850,30750,30850,30700,105
|
|
20231026,091300,61546550,30750,30700,30750,30700,17
|
|
20231026,091200,61024100,30700,30700,30800,30700,89
|
|
20231026,091100,58287400,30700,30700,30700,30700,54
|
|
20231026,091000,56629600,30700,30700,30750,30700,99
|
|
20231026,090900,53588300,30750,30700,30800,30700,24
|
|
20231026,090800,52850900,30700,30750,30750,30700,187
|
|
20231026,090700,47109450,30750,30700,30750,30600,142
|
|
20231026,090600,42755950,30650,30800,30800,30600,637
|
|
20231026,090500,23213350,30900,30750,30900,30750,40
|
|
20231026,090400,21981150,30750,30700,30800,30700,44
|
|
20231026,090300,20626850,30700,30900,30900,30700,320
|
|
20231026,090200,10760050,30900,31000,31000,30900,147
|
|
20231026,090100,6204800,31000,31100,31100,31000,46
|
|
20231026,090000,4774650,31100,30900,31500,30900,154
|