693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,203000,54575470,5460,5460,5460,5460,329
|
|
20231030,202900,54575470,5460,5460,5460,5460,0
|
|
20231030,202800,54575470,5460,5460,5460,5460,0
|
|
20231030,202700,54575470,5460,5460,5460,5460,0
|
|
20231030,202600,54575470,5460,5460,5460,5460,0
|
|
20231030,202500,54575470,5460,5460,5460,5460,0
|
|
20231030,202400,54575470,5460,5460,5460,5460,0
|
|
20231030,202300,54575470,5460,5460,5460,5460,0
|
|
20231030,202200,54575470,5460,5460,5460,5460,0
|
|
20231030,202100,54575470,5460,5460,5460,5460,0
|
|
20231030,202000,54575470,5460,5460,5460,5460,0
|
|
20231030,201900,54575470,5460,5460,5460,5460,0
|
|
20231030,201800,54575470,5460,5460,5460,5460,0
|
|
20231030,201700,54575470,5460,5460,5460,5460,0
|
|
20231030,201600,54575470,5460,5460,5460,5460,0
|
|
20231030,201500,54575470,5460,5460,5460,5460,0
|
|
20231030,201400,54575470,5460,5460,5460,5460,0
|
|
20231030,201300,54575470,5460,5460,5460,5460,0
|
|
20231030,201200,54575470,5460,5460,5460,5460,0
|
|
20231030,201100,54575470,5460,5460,5460,5460,0
|
|
20231030,201000,54575470,5460,5460,5460,5460,0
|
|
20231030,200900,54575470,5460,5460,5460,5460,0
|
|
20231030,200800,54575470,5460,5460,5460,5460,0
|
|
20231030,200700,54575470,5460,5460,5460,5460,0
|
|
20231030,200600,54575470,5460,5460,5460,5460,0
|
|
20231030,200500,54575470,5460,5460,5460,5460,0
|
|
20231030,200400,54575470,5460,5460,5460,5460,0
|
|
20231030,200300,54575470,5460,5460,5460,5460,0
|
|
20231030,200200,54575470,5460,5460,5460,5460,0
|
|
20231030,200100,54575470,5460,5460,5460,5460,0
|
|
20231030,200000,54575470,5460,5460,5460,5460,329
|
|
20231030,195900,54575470,5460,5460,5460,5460,0
|
|
20231030,195800,54575470,5460,5460,5460,5460,0
|
|
20231030,195700,54575470,5460,5460,5460,5460,0
|
|
20231030,195600,54575470,5460,5460,5460,5460,0
|
|
20231030,195500,54575470,5460,5460,5460,5460,0
|
|
20231030,195400,54575470,5460,5460,5460,5460,0
|
|
20231030,195300,54575470,5460,5460,5460,5460,0
|
|
20231030,195200,54575470,5460,5460,5460,5460,0
|
|
20231030,195100,54575470,5460,5460,5460,5460,0
|
|
20231030,195000,54575470,5460,5460,5460,5460,0
|
|
20231030,194900,54575470,5460,5460,5460,5460,0
|
|
20231030,194800,54575470,5460,5460,5460,5460,0
|
|
20231030,194700,54575470,5460,5460,5460,5460,0
|
|
20231030,194600,54575470,5460,5460,5460,5460,0
|
|
20231030,194500,54575470,5460,5460,5460,5460,0
|
|
20231030,194400,54575470,5460,5460,5460,5460,0
|
|
20231030,194300,54575470,5460,5460,5460,5460,0
|
|
20231030,194200,54575470,5460,5460,5460,5460,0
|
|
20231030,194100,54575470,5460,5460,5460,5460,0
|
|
20231030,194000,54575470,5460,5460,5460,5460,0
|
|
20231030,193900,54575470,5460,5460,5460,5460,0
|
|
20231030,193800,54575470,5460,5460,5460,5460,0
|
|
20231030,193700,54575470,5460,5460,5460,5460,0
|
|
20231030,193600,54575470,5460,5460,5460,5460,0
|
|
20231030,193500,54575470,5460,5460,5460,5460,0
|
|
20231030,193400,54575470,5460,5460,5460,5460,0
|
|
20231030,193300,54575470,5460,5460,5460,5460,0
|
|
20231030,193200,54575470,5460,5460,5460,5460,0
|
|
20231030,193100,54575470,5460,5460,5460,5460,0
|
|
20231030,193000,54575470,5460,5460,5460,5460,329
|
|
20231030,192900,54575470,5460,5460,5460,5460,0
|
|
20231030,192800,54575470,5460,5460,5460,5460,0
|
|
20231030,192700,54575470,5460,5460,5460,5460,0
|
|
20231030,192600,54575470,5460,5460,5460,5460,0
|
|
20231030,192500,54575470,5460,5460,5460,5460,0
|
|
20231030,192400,54575470,5460,5460,5460,5460,0
|
|
20231030,192300,54575470,5460,5460,5460,5460,0
|
|
20231030,192200,54575470,5460,5460,5460,5460,0
|
|
20231030,192100,54575470,5460,5460,5460,5460,0
|
|
20231030,192000,54575470,5460,5460,5460,5460,0
|
|
20231030,191900,54575470,5460,5460,5460,5460,0
|
|
20231030,191800,54575470,5460,5460,5460,5460,0
|
|
20231030,191700,54575470,5460,5460,5460,5460,0
|
|
20231030,191600,54575470,5460,5460,5460,5460,0
|
|
20231030,191500,54575470,5460,5460,5460,5460,0
|
|
20231030,191400,54575470,5460,5460,5460,5460,0
|
|
20231030,191300,54575470,5460,5460,5460,5460,0
|
|
20231030,191200,54575470,5460,5460,5460,5460,0
|
|
20231030,191100,54575470,5460,5460,5460,5460,0
|
|
20231030,191000,54575470,5460,5460,5460,5460,0
|
|
20231030,190900,54575470,5460,5460,5460,5460,0
|
|
20231030,190800,54575470,5460,5460,5460,5460,0
|
|
20231030,190700,54575470,5460,5460,5460,5460,0
|
|
20231030,190600,54575470,5460,5460,5460,5460,0
|
|
20231030,190500,54575470,5460,5460,5460,5460,0
|
|
20231030,190400,54575470,5460,5460,5460,5460,0
|
|
20231030,190300,54575470,5460,5460,5460,5460,0
|
|
20231030,190200,54575470,5460,5460,5460,5460,0
|
|
20231030,190100,54575470,5460,5460,5460,5460,0
|
|
20231030,190000,54575470,5460,5460,5460,5460,329
|
|
20231030,185900,54575470,5460,5460,5460,5460,0
|
|
20231030,185800,54575470,5460,5460,5460,5460,0
|
|
20231030,185700,54575470,5460,5460,5460,5460,0
|
|
20231030,185600,54575470,5460,5460,5460,5460,0
|
|
20231030,185500,54575470,5460,5460,5460,5460,0
|
|
20231030,185400,54575470,5460,5460,5460,5460,0
|
|
20231030,185300,54575470,5460,5460,5460,5460,0
|
|
20231030,185200,54575470,5460,5460,5460,5460,0
|
|
20231030,185100,54575470,5460,5460,5460,5460,0
|
|
20231030,185000,54575470,5460,5460,5460,5460,0
|
|
20231030,184900,54575470,5460,5460,5460,5460,0
|
|
20231030,184800,54575470,5460,5460,5460,5460,0
|
|
20231030,184700,54575470,5460,5460,5460,5460,0
|
|
20231030,184600,54575470,5460,5460,5460,5460,0
|
|
20231030,184500,54575470,5460,5460,5460,5460,0
|
|
20231030,184400,54575470,5460,5460,5460,5460,0
|
|
20231030,184300,54575470,5460,5460,5460,5460,0
|
|
20231030,184200,54575470,5460,5460,5460,5460,0
|
|
20231030,184100,54575470,5460,5460,5460,5460,0
|
|
20231030,184000,54575470,5460,5460,5460,5460,0
|
|
20231030,183900,54575470,5460,5460,5460,5460,0
|
|
20231030,183800,54575470,5460,5460,5460,5460,0
|
|
20231030,183700,54575470,5460,5460,5460,5460,0
|
|
20231030,183600,54575470,5460,5460,5460,5460,0
|
|
20231030,183500,54575470,5460,5460,5460,5460,0
|
|
20231030,183400,54575470,5460,5460,5460,5460,0
|
|
20231030,183300,54575470,5460,5460,5460,5460,0
|
|
20231030,183200,54575470,5460,5460,5460,5460,0
|
|
20231030,183100,54575470,5460,5460,5460,5460,0
|
|
20231030,183000,54575470,5460,5460,5460,5460,329
|
|
20231030,182900,54575470,5460,5460,5460,5460,0
|
|
20231030,182800,54575470,5460,5460,5460,5460,0
|
|
20231030,182700,54575470,5460,5460,5460,5460,0
|
|
20231030,182600,54575470,5460,5460,5460,5460,0
|
|
20231030,182500,54575470,5460,5460,5460,5460,0
|
|
20231030,182400,54575470,5460,5460,5460,5460,0
|
|
20231030,182300,54575470,5460,5460,5460,5460,0
|
|
20231030,182200,54575470,5460,5460,5460,5460,0
|
|
20231030,182100,54575470,5460,5460,5460,5460,0
|
|
20231030,182000,54575470,5460,5460,5460,5460,0
|
|
20231030,181900,54575470,5460,5460,5460,5460,0
|
|
20231030,181800,54575470,5460,5460,5460,5460,0
|
|
20231030,181700,54575470,5460,5460,5460,5460,0
|
|
20231030,181600,54575470,5460,5460,5460,5460,0
|
|
20231030,181500,54575470,5460,5460,5460,5460,0
|
|
20231030,181400,54575470,5460,5460,5460,5460,0
|
|
20231030,181300,54575470,5460,5460,5460,5460,0
|
|
20231030,181200,54575470,5460,5460,5460,5460,0
|
|
20231030,181100,54575470,5460,5460,5460,5460,0
|
|
20231030,181000,54575470,5460,5460,5460,5460,0
|
|
20231030,180900,54575470,5460,5460,5460,5460,0
|
|
20231030,180800,54575470,5460,5460,5460,5460,0
|
|
20231030,180700,54575470,5460,5460,5460,5460,0
|
|
20231030,180600,54575470,5460,5460,5460,5460,0
|
|
20231030,180500,54575470,5460,5460,5460,5460,0
|
|
20231030,180400,54575470,5460,5460,5460,5460,0
|
|
20231030,180300,54575470,5460,5460,5460,5460,0
|
|
20231030,180200,54575470,5460,5460,5460,5460,0
|
|
20231030,180100,54575470,5460,5460,5460,5460,0
|
|
20231030,180000,54575470,5460,5460,5460,5460,329
|
|
20231030,175900,54575470,5460,5460,5460,5460,0
|
|
20231030,175800,54575470,5460,5460,5460,5460,0
|
|
20231030,175700,54575470,5460,5460,5460,5460,0
|
|
20231030,175600,54575470,5460,5460,5460,5460,0
|
|
20231030,175500,54575470,5460,5460,5460,5460,0
|
|
20231030,175400,54575470,5460,5460,5460,5460,0
|
|
20231030,175300,54575470,5460,5460,5460,5460,0
|
|
20231030,175200,54575470,5460,5460,5460,5460,0
|
|
20231030,175100,54575470,5460,5460,5460,5460,0
|
|
20231030,175000,54575470,5460,5460,5460,5460,0
|
|
20231030,174900,54575470,5460,5460,5460,5460,0
|
|
20231030,174800,54575470,5460,5460,5460,5460,0
|
|
20231030,174700,54575470,5460,5460,5460,5460,0
|
|
20231030,174600,54575470,5460,5460,5460,5460,0
|
|
20231030,174500,54575470,5460,5460,5460,5460,0
|
|
20231030,174400,54575470,5460,5460,5460,5460,0
|
|
20231030,174300,54575470,5460,5460,5460,5460,0
|
|
20231030,174200,54575470,5460,5460,5460,5460,0
|
|
20231030,174100,54575470,5460,5460,5460,5460,0
|
|
20231030,174000,54575470,5460,5460,5460,5460,0
|
|
20231030,173900,54575470,5460,5460,5460,5460,0
|
|
20231030,173800,54575470,5460,5460,5460,5460,0
|
|
20231030,173700,54575470,5460,5460,5460,5460,0
|
|
20231030,173600,54575470,5460,5460,5460,5460,0
|
|
20231030,173500,54575470,5460,5460,5460,5460,0
|
|
20231030,173400,54575470,5460,5460,5460,5460,0
|
|
20231030,173300,54575470,5460,5460,5460,5460,0
|
|
20231030,173200,54575470,5460,5460,5460,5460,0
|
|
20231030,173100,54575470,5460,5460,5460,5460,0
|
|
20231030,173000,54575470,5460,5460,5460,5460,329
|
|
20231030,172900,54575470,5460,5460,5460,5460,0
|
|
20231030,172800,54575470,5460,5460,5460,5460,0
|
|
20231030,172700,54575470,5460,5460,5460,5460,0
|
|
20231030,172600,54575470,5460,5460,5460,5460,0
|
|
20231030,172500,54575470,5460,5460,5460,5460,0
|
|
20231030,172400,54575470,5460,5460,5460,5460,0
|
|
20231030,172300,54575470,5460,5460,5460,5460,0
|
|
20231030,172200,54575470,5460,5460,5460,5460,0
|
|
20231030,172100,54575470,5460,5460,5460,5460,0
|
|
20231030,172000,54575470,5460,5460,5460,5460,0
|
|
20231030,171900,54575470,5460,5460,5460,5460,0
|
|
20231030,171800,54575470,5460,5460,5460,5460,0
|
|
20231030,171700,54575470,5460,5460,5460,5460,0
|
|
20231030,171600,54575470,5460,5460,5460,5460,0
|
|
20231030,171500,54575470,5460,5460,5460,5460,0
|
|
20231030,171400,54575470,5460,5460,5460,5460,0
|
|
20231030,171300,54575470,5460,5460,5460,5460,0
|
|
20231030,171200,54575470,5460,5460,5460,5460,0
|
|
20231030,171100,54575470,5460,5460,5460,5460,0
|
|
20231030,171000,54575470,5460,5460,5460,5460,0
|
|
20231030,170900,54575470,5460,5460,5460,5460,0
|
|
20231030,170800,54575470,5460,5460,5460,5460,0
|
|
20231030,170700,54575470,5460,5460,5460,5460,0
|
|
20231030,170600,54575470,5460,5460,5460,5460,0
|
|
20231030,170500,54575470,5460,5460,5460,5460,0
|
|
20231030,170400,54575470,5460,5460,5460,5460,0
|
|
20231030,170300,54575470,5460,5460,5460,5460,0
|
|
20231030,170200,54575470,5460,5460,5460,5460,0
|
|
20231030,170100,54575470,5460,5460,5460,5460,0
|
|
20231030,170000,54575470,5460,5460,5460,5460,329
|
|
20231030,165900,54575470,5460,5460,5460,5460,0
|
|
20231030,165800,54575470,5460,5460,5460,5460,0
|
|
20231030,165700,54575470,5460,5460,5460,5460,0
|
|
20231030,165600,54575470,5460,5460,5460,5460,0
|
|
20231030,165500,54575470,5460,5460,5460,5460,0
|
|
20231030,165400,54575470,5460,5460,5460,5460,0
|
|
20231030,165300,54575470,5460,5460,5460,5460,0
|
|
20231030,165200,54575470,5460,5460,5460,5460,0
|
|
20231030,165100,54575470,5460,5460,5460,5460,0
|
|
20231030,165000,54575470,5460,5460,5460,5460,0
|
|
20231030,164900,54575470,5460,5460,5460,5460,0
|
|
20231030,164800,54575470,5460,5460,5460,5460,0
|
|
20231030,164700,54575470,5460,5460,5460,5460,0
|
|
20231030,164600,54575470,5460,5460,5460,5460,0
|
|
20231030,164500,54575470,5460,5460,5460,5460,0
|
|
20231030,164400,54575470,5460,5460,5460,5460,0
|
|
20231030,164300,54575470,5460,5460,5460,5460,0
|
|
20231030,164200,54575470,5460,5460,5460,5460,0
|
|
20231030,164100,54575470,5460,5460,5460,5460,0
|
|
20231030,164000,54575470,5460,5460,5460,5460,0
|
|
20231030,163900,54575470,5460,5460,5460,5460,0
|
|
20231030,163800,54575470,5460,5460,5460,5460,0
|
|
20231030,163700,54575470,5460,5460,5460,5460,0
|
|
20231030,163600,54575470,5460,5460,5460,5460,0
|
|
20231030,163500,54575470,5460,5460,5460,5460,0
|
|
20231030,163400,54575470,5460,5460,5460,5460,0
|
|
20231030,163300,54575470,5460,5460,5460,5460,0
|
|
20231030,163200,54575470,5460,5460,5460,5460,0
|
|
20231030,163100,54575470,5460,5460,5460,5460,0
|
|
20231030,163000,54575470,5460,5460,5460,5460,329
|
|
20231030,162900,54575470,5460,5460,5460,5460,0
|
|
20231030,162800,54575470,5460,5460,5460,5460,0
|
|
20231030,162700,54575470,5460,5460,5460,5460,0
|
|
20231030,162600,54575470,5460,5460,5460,5460,0
|
|
20231030,162500,54575470,5460,5460,5460,5460,0
|
|
20231030,162400,54575470,5460,5460,5460,5460,0
|
|
20231030,162300,54575470,5460,5460,5460,5460,0
|
|
20231030,162200,54575470,5460,5460,5460,5460,0
|
|
20231030,162100,54575470,5460,5460,5460,5460,0
|
|
20231030,162000,54575470,5460,5460,5460,5460,0
|
|
20231030,161900,54575470,5460,5460,5460,5460,0
|
|
20231030,161800,54575470,5460,5460,5460,5460,0
|
|
20231030,161700,54575470,5460,5460,5460,5460,0
|
|
20231030,161600,54575470,5460,5460,5460,5460,0
|
|
20231030,161500,54575470,5460,5460,5460,5460,0
|
|
20231030,161400,54575470,5460,5460,5460,5460,0
|
|
20231030,161300,54575470,5460,5460,5460,5460,0
|
|
20231030,161200,54575470,5460,5460,5460,5460,0
|
|
20231030,161100,54575470,5460,5460,5460,5460,0
|
|
20231030,161000,54575470,5460,5460,5460,5460,0
|
|
20231030,160900,54575470,5460,5460,5460,5460,0
|
|
20231030,160800,54575470,5460,5460,5460,5460,0
|
|
20231030,160700,54575470,5460,5460,5460,5460,0
|
|
20231030,160600,54575470,5460,5460,5460,5460,0
|
|
20231030,160500,54575470,5460,5460,5460,5460,0
|
|
20231030,160400,54575470,5460,5460,5460,5460,0
|
|
20231030,160300,54575470,5460,5460,5460,5460,0
|
|
20231030,160200,54575470,5460,5460,5460,5460,0
|
|
20231030,160100,54575470,5460,5460,5460,5460,0
|
|
20231030,160000,54575470,5460,5460,5460,5460,329
|
|
20231030,155900,54575470,5460,5460,5460,5460,0
|
|
20231030,155800,54575470,5460,5460,5460,5460,0
|
|
20231030,155700,54575470,5460,5460,5460,5460,0
|
|
20231030,155600,54575470,5460,5460,5460,5460,0
|
|
20231030,155500,54575470,5460,5460,5460,5460,0
|
|
20231030,155400,54575470,5460,5460,5460,5460,0
|
|
20231030,155300,54575470,5460,5460,5460,5460,0
|
|
20231030,155200,54575470,5460,5460,5460,5460,0
|
|
20231030,155100,54575470,5460,5460,5460,5460,0
|
|
20231030,155000,54575470,5460,5460,5460,5460,0
|
|
20231030,154900,54575470,5460,5460,5460,5460,0
|
|
20231030,154800,54575470,5460,5460,5460,5460,0
|
|
20231030,154700,54575470,5460,5460,5460,5460,0
|
|
20231030,154600,54575470,5460,5460,5460,5460,0
|
|
20231030,154500,54575470,5460,5460,5460,5460,0
|
|
20231030,154400,54575470,5460,5460,5460,5460,0
|
|
20231030,154300,54575470,5460,5460,5460,5460,0
|
|
20231030,154200,54575470,5460,5460,5460,5460,0
|
|
20231030,154100,54575470,5460,5460,5460,5460,0
|
|
20231030,154000,54575470,5460,5460,5460,5460,0
|
|
20231030,153900,54575470,5460,5460,5460,5460,0
|
|
20231030,153800,54575470,5460,5460,5460,5460,0
|
|
20231030,153700,54575470,5460,5460,5460,5460,0
|
|
20231030,153600,54575470,5460,5460,5460,5460,0
|
|
20231030,153500,54575470,5460,5460,5460,5460,0
|
|
20231030,153400,54575470,5460,5460,5460,5460,0
|
|
20231030,153300,54575470,5460,5460,5460,5460,0
|
|
20231030,153200,54575470,5460,5460,5460,5460,0
|
|
20231030,153100,54575470,5460,5460,5460,5460,0
|
|
20231030,153000,54575470,5460,5460,5460,5460,658
|
|
20231030,152900,52779130,5480,5480,5480,5480,0
|
|
20231030,152800,52779130,5480,5480,5480,5480,0
|
|
20231030,152700,52779130,5480,5480,5480,5480,0
|
|
20231030,152600,52779130,5480,5480,5480,5480,0
|
|
20231030,152500,52779130,5480,5480,5480,5480,0
|
|
20231030,152400,52779130,5480,5480,5480,5480,0
|
|
20231030,152300,52779130,5480,5480,5480,5480,0
|
|
20231030,152200,52779130,5480,5480,5480,5480,0
|
|
20231030,152100,52779130,5480,5480,5480,5480,0
|
|
20231030,152000,52779130,5480,5480,5480,5480,0
|
|
20231030,151900,52779130,5480,5480,5480,5470,33
|
|
20231030,151800,52598360,5500,5450,5500,5450,43
|
|
20231030,151700,52363830,5450,5420,5450,5420,10
|
|
20231030,151600,52309600,5430,5430,5450,5420,280
|
|
20231030,151500,50791630,5440,5440,5440,5440,0
|
|
20231030,151400,50791630,5440,5440,5440,5440,0
|
|
20231030,151300,50791630,5440,5440,5440,5440,0
|
|
20231030,151200,50791630,5440,5440,5440,5440,0
|
|
20231030,151100,50791630,5440,5440,5440,5440,0
|
|
20231030,151000,50791630,5440,5440,5440,5440,1
|
|
20231030,150900,50786190,5450,5450,5450,5450,5
|
|
20231030,150800,50758940,5450,5450,5450,5450,0
|
|
20231030,150700,50758940,5450,5440,5450,5440,26
|
|
20231030,150600,50617310,5440,5440,5440,5440,2
|
|
20231030,150500,50606430,5450,5450,5450,5450,0
|
|
20231030,150400,50606430,5450,5450,5450,5450,0
|
|
20231030,150300,50606430,5450,5450,5450,5450,12
|
|
20231030,150200,50541030,5420,5420,5420,5420,0
|
|
20231030,150100,50541030,5420,5420,5420,5420,2
|
|
20231030,150000,50530190,5410,5410,5410,5410,0
|
|
20231030,145900,50530190,5410,5410,5410,5410,0
|
|
20231030,145800,50530190,5410,5410,5410,5410,0
|
|
20231030,145700,50530190,5410,5450,5450,5410,180
|
|
20231030,145600,49552390,5450,5450,5460,5410,102
|
|
20231030,145500,49000150,5450,5450,5450,5450,13
|
|
20231030,145400,48929300,5470,5470,5470,5470,1
|
|
20231030,145300,48923830,5460,5460,5460,5460,21
|
|
20231030,145200,48809170,5480,5480,5480,5480,0
|
|
20231030,145100,48809170,5480,5480,5480,5480,0
|
|
20231030,145000,48809170,5480,5480,5480,5480,20
|
|
20231030,144900,48699570,5480,5480,5480,5480,0
|
|
20231030,144800,48699570,5480,5480,5480,5480,0
|
|
20231030,144700,48699570,5480,5480,5480,5480,0
|
|
20231030,144600,48699570,5480,5480,5480,5480,0
|
|
20231030,144500,48699570,5480,5480,5480,5480,0
|
|
20231030,144400,48699570,5480,5480,5480,5480,0
|
|
20231030,144300,48699570,5480,5480,5480,5480,0
|
|
20231030,144200,48699570,5480,5480,5480,5480,0
|
|
20231030,144100,48699570,5480,5480,5480,5480,0
|
|
20231030,144000,48699570,5480,5480,5480,5480,0
|
|
20231030,143900,48699570,5480,5450,5480,5450,2
|
|
20231030,143800,48688640,5480,5480,5480,5480,0
|
|
20231030,143700,48688640,5480,5480,5480,5480,0
|
|
20231030,143600,48688640,5480,5480,5480,5480,1
|
|
20231030,143500,48683160,5450,5480,5480,5450,2
|
|
20231030,143400,48672230,5460,5460,5460,5460,0
|
|
20231030,143300,48672230,5460,5460,5460,5460,0
|
|
20231030,143200,48672230,5460,5460,5460,5460,0
|
|
20231030,143100,48672230,5460,5480,5480,5460,3
|
|
20231030,143000,48655830,5460,5460,5460,5460,1
|
|
20231030,142900,48650370,5480,5480,5480,5480,0
|
|
20231030,142800,48650370,5480,5480,5480,5480,0
|
|
20231030,142700,48650370,5480,5480,5480,5480,0
|
|
20231030,142600,48650370,5480,5480,5480,5480,1
|
|
20231030,142500,48644890,5440,5440,5440,5440,0
|
|
20231030,142400,48644890,5440,5440,5440,5440,0
|
|
20231030,142300,48644890,5440,5440,5440,5440,0
|
|
20231030,142200,48644890,5440,5460,5460,5440,10
|
|
20231030,142100,48590350,5480,5480,5480,5480,0
|
|
20231030,142000,48590350,5480,5480,5480,5480,0
|
|
20231030,141900,48590350,5480,5480,5480,5480,0
|
|
20231030,141800,48590350,5480,5480,5480,5480,0
|
|
20231030,141700,48590350,5480,5480,5480,5480,0
|
|
20231030,141600,48590350,5480,5480,5480,5480,0
|
|
20231030,141500,48590350,5480,5480,5480,5480,0
|
|
20231030,141400,48590350,5480,5480,5480,5480,0
|
|
20231030,141300,48590350,5480,5480,5480,5480,0
|
|
20231030,141200,48590350,5480,5480,5480,5480,0
|
|
20231030,141100,48590350,5480,5480,5480,5480,0
|
|
20231030,141000,48590350,5480,5460,5480,5460,2
|
|
20231030,140900,48579410,5430,5430,5430,5430,0
|
|
20231030,140800,48579410,5430,5460,5460,5430,13
|
|
20231030,140700,48508610,5470,5470,5470,5470,0
|
|
20231030,140600,48508610,5470,5470,5470,5470,0
|
|
20231030,140500,48508610,5470,5470,5470,5470,0
|
|
20231030,140400,48508610,5470,5470,5470,5470,0
|
|
20231030,140300,48508610,5470,5470,5470,5470,6
|
|
20231030,140200,48475790,5490,5490,5490,5490,0
|
|
20231030,140100,48475790,5490,5490,5490,5490,0
|
|
20231030,140000,48475790,5490,5490,5490,5490,0
|
|
20231030,135900,48475790,5490,5490,5490,5490,0
|
|
20231030,135800,48475790,5490,5490,5490,5490,0
|
|
20231030,135700,48475790,5490,5490,5490,5490,0
|
|
20231030,135600,48475790,5490,5490,5490,5490,0
|
|
20231030,135500,48475790,5490,5490,5490,5490,0
|
|
20231030,135400,48475790,5490,5490,5490,5490,1
|
|
20231030,135300,48470300,5420,5450,5450,5420,367
|
|
20231030,135200,46480610,5460,5480,5480,5460,27
|
|
20231030,135100,46333130,5500,5500,5500,5500,0
|
|
20231030,135000,46333130,5500,5500,5500,5500,0
|
|
20231030,134900,46333130,5500,5500,5500,5500,0
|
|
20231030,134800,46333130,5500,5500,5500,5500,0
|
|
20231030,134700,46333130,5500,5500,5500,5500,0
|
|
20231030,134600,46333130,5500,5500,5500,5500,0
|
|
20231030,134500,46333130,5500,5500,5500,5500,0
|
|
20231030,134400,46333130,5500,5500,5500,5500,0
|
|
20231030,134300,46333130,5500,5500,5500,5500,0
|
|
20231030,134200,46333130,5500,5500,5500,5500,10
|
|
20231030,134100,46278130,5500,5500,5500,5500,0
|
|
20231030,134000,46278130,5500,5500,5500,5500,0
|
|
20231030,133900,46278130,5500,5500,5500,5500,0
|
|
20231030,133800,46278130,5500,5500,5500,5500,0
|
|
20231030,133700,46278130,5500,5500,5500,5500,0
|
|
20231030,133600,46278130,5500,5500,5500,5500,0
|
|
20231030,133500,46278130,5500,5500,5500,5500,0
|
|
20231030,133400,46278130,5500,5500,5500,5500,0
|
|
20231030,133300,46278130,5500,5500,5500,5500,0
|
|
20231030,133200,46278130,5500,5500,5500,5500,0
|
|
20231030,133100,46278130,5500,5500,5500,5500,0
|
|
20231030,133000,46278130,5500,5500,5500,5500,0
|
|
20231030,132900,46278130,5500,5500,5500,5500,0
|
|
20231030,132800,46278130,5500,5500,5500,5500,0
|
|
20231030,132700,46278130,5500,5500,5500,5500,0
|
|
20231030,132600,46278130,5500,5500,5500,5500,0
|
|
20231030,132500,46278130,5500,5500,5500,5500,0
|
|
20231030,132400,46278130,5500,5500,5500,5500,0
|
|
20231030,132300,46278130,5500,5500,5500,5500,0
|
|
20231030,132200,46278130,5500,5500,5500,5500,0
|
|
20231030,132100,46278130,5500,5500,5500,5500,0
|
|
20231030,132000,46278130,5500,5500,5500,5500,0
|
|
20231030,131900,46278130,5500,5500,5500,5500,0
|
|
20231030,131800,46278130,5500,5500,5500,5500,0
|
|
20231030,131700,46278130,5500,5500,5500,5500,0
|
|
20231030,131600,46278130,5500,5500,5500,5500,0
|
|
20231030,131500,46278130,5500,5500,5500,5500,0
|
|
20231030,131400,46278130,5500,5500,5500,5500,0
|
|
20231030,131300,46278130,5500,5500,5500,5500,0
|
|
20231030,131200,46278130,5500,5500,5500,5500,0
|
|
20231030,131100,46278130,5500,5500,5500,5500,0
|
|
20231030,131000,46278130,5500,5500,5500,5500,0
|
|
20231030,130900,46278130,5500,5500,5500,5500,0
|
|
20231030,130800,46278130,5500,5500,5500,5500,0
|
|
20231030,130700,46278130,5500,5500,5500,5500,0
|
|
20231030,130600,46278130,5500,5500,5500,5500,0
|
|
20231030,130500,46278130,5500,5500,5500,5500,0
|
|
20231030,130400,46278130,5500,5500,5500,5500,1
|
|
20231030,130300,46272630,5470,5490,5500,5470,3
|
|
20231030,130200,46256170,5500,5500,5500,5500,0
|
|
20231030,130100,46256170,5500,5500,5500,5500,0
|
|
20231030,130000,46256170,5500,5500,5500,5500,0
|
|
20231030,125900,46256170,5500,5480,5500,5480,30
|
|
20231030,125800,46091210,5480,5480,5480,5480,0
|
|
20231030,125700,46091210,5480,5480,5480,5480,0
|
|
20231030,125600,46091210,5480,5480,5480,5480,0
|
|
20231030,125500,46091210,5480,5480,5480,5480,10
|
|
20231030,125400,46036410,5480,5480,5480,5480,0
|
|
20231030,125300,46036410,5480,5480,5480,5480,0
|
|
20231030,125200,46036410,5480,5480,5480,5480,0
|
|
20231030,125100,46036410,5480,5480,5480,5480,0
|
|
20231030,125000,46036410,5480,5480,5480,5480,0
|
|
20231030,124900,46036410,5480,5480,5480,5480,0
|
|
20231030,124800,46036410,5480,5480,5480,5480,0
|
|
20231030,124700,46036410,5480,5480,5480,5480,0
|
|
20231030,124600,46036410,5480,5480,5480,5480,0
|
|
20231030,124500,46036410,5480,5480,5480,5480,0
|
|
20231030,124400,46036410,5480,5480,5480,5480,0
|
|
20231030,124300,46036410,5480,5480,5480,5480,0
|
|
20231030,124200,46036410,5480,5480,5480,5480,0
|
|
20231030,124100,46036410,5480,5480,5480,5480,0
|
|
20231030,124000,46036410,5480,5480,5480,5480,0
|
|
20231030,123900,46036410,5480,5480,5480,5480,0
|
|
20231030,123800,46036410,5480,5480,5480,5480,0
|
|
20231030,123700,46036410,5480,5480,5480,5480,0
|
|
20231030,123600,46036410,5480,5480,5480,5480,0
|
|
20231030,123500,46036410,5480,5480,5480,5480,0
|
|
20231030,123400,46036410,5480,5480,5480,5480,0
|
|
20231030,123300,46036410,5480,5480,5480,5480,0
|
|
20231030,123200,46036410,5480,5480,5480,5480,0
|
|
20231030,123100,46036410,5480,5480,5480,5480,0
|
|
20231030,123000,46036410,5480,5480,5480,5480,0
|
|
20231030,122900,46036410,5480,5480,5480,5480,0
|
|
20231030,122800,46036410,5480,5480,5480,5480,0
|
|
20231030,122700,46036410,5480,5480,5480,5480,0
|
|
20231030,122600,46036410,5480,5470,5480,5470,2
|
|
20231030,122500,46025460,5460,5460,5460,5460,0
|
|
20231030,122400,46025460,5460,5460,5460,5460,0
|
|
20231030,122300,46025460,5460,5460,5460,5460,0
|
|
20231030,122200,46025460,5460,5460,5460,5460,16
|
|
20231030,122100,45938100,5470,5470,5470,5470,0
|
|
20231030,122000,45938100,5470,5470,5470,5470,0
|
|
20231030,121900,45938100,5470,5470,5470,5470,0
|
|
20231030,121800,45938100,5470,5470,5470,5470,0
|
|
20231030,121700,45938100,5470,5470,5470,5470,0
|
|
20231030,121600,45938100,5470,5470,5470,5470,0
|
|
20231030,121500,45938100,5470,5470,5470,5470,0
|
|
20231030,121400,45938100,5470,5470,5470,5470,0
|
|
20231030,121300,45938100,5470,5470,5470,5470,0
|
|
20231030,121200,45938100,5470,5470,5470,5470,1
|
|
20231030,121100,45932630,5480,5470,5480,5470,56
|
|
20231030,121000,45625780,5460,5460,5460,5460,0
|
|
20231030,120900,45625780,5460,5460,5460,5460,0
|
|
20231030,120800,45625780,5460,5460,5460,5460,1
|
|
20231030,120700,45620320,5430,5430,5430,5430,0
|
|
20231030,120600,45620320,5430,5430,5430,5430,0
|
|
20231030,120500,45620320,5430,5430,5430,5430,0
|
|
20231030,120400,45620320,5430,5450,5450,5430,13
|
|
20231030,120300,45549660,5460,5460,5460,5460,0
|
|
20231030,120200,45549660,5460,5460,5460,5460,0
|
|
20231030,120100,45549660,5460,5460,5460,5460,0
|
|
20231030,120000,45549660,5460,5460,5460,5460,0
|
|
20231030,115900,45549660,5460,5460,5460,5460,0
|
|
20231030,115800,45549660,5460,5460,5460,5460,0
|
|
20231030,115700,45549660,5460,5460,5460,5460,0
|
|
20231030,115600,45549660,5460,5460,5460,5460,0
|
|
20231030,115500,45549660,5460,5460,5460,5460,1
|
|
20231030,115400,45544200,5440,5440,5440,5440,0
|
|
20231030,115300,45544200,5440,5440,5440,5440,0
|
|
20231030,115200,45544200,5440,5440,5440,5440,0
|
|
20231030,115100,45544200,5440,5440,5440,5440,0
|
|
20231030,115000,45544200,5440,5440,5440,5440,0
|
|
20231030,114900,45544200,5440,5440,5440,5440,0
|
|
20231030,114800,45544200,5440,5440,5440,5440,0
|
|
20231030,114700,45544200,5440,5440,5440,5440,0
|
|
20231030,114600,45544200,5440,5440,5440,5440,0
|
|
20231030,114500,45544200,5440,5440,5440,5440,0
|
|
20231030,114400,45544200,5440,5440,5440,5440,0
|
|
20231030,114300,45544200,5440,5440,5440,5440,0
|
|
20231030,114200,45544200,5440,5440,5440,5440,0
|
|
20231030,114100,45544200,5440,5440,5440,5440,0
|
|
20231030,114000,45544200,5440,5440,5440,5440,22
|
|
20231030,113900,45424520,5480,5480,5480,5480,0
|
|
20231030,113800,45424520,5480,5480,5480,5480,0
|
|
20231030,113700,45424520,5480,5480,5480,5480,0
|
|
20231030,113600,45424520,5480,5480,5480,5480,102
|
|
20231030,113500,44865560,5480,5480,5480,5480,0
|
|
20231030,113400,44865560,5480,5480,5480,5480,0
|
|
20231030,113300,44865560,5480,5480,5480,5480,0
|
|
20231030,113200,44865560,5480,5480,5480,5480,0
|
|
20231030,113100,44865560,5480,5480,5480,5480,0
|
|
20231030,113000,44865560,5480,5480,5480,5480,0
|
|
20231030,112900,44865560,5480,5480,5480,5480,0
|
|
20231030,112800,44865560,5480,5480,5480,5480,0
|
|
20231030,112700,44865560,5480,5480,5480,5480,0
|
|
20231030,112600,44865560,5480,5480,5480,5480,0
|
|
20231030,112500,44865560,5480,5480,5480,5480,0
|
|
20231030,112400,44865560,5480,5480,5480,5480,0
|
|
20231030,112300,44865560,5480,5480,5480,5480,0
|
|
20231030,112200,44865560,5480,5480,5480,5480,0
|
|
20231030,112100,44865560,5480,5480,5480,5480,0
|
|
20231030,112000,44865560,5480,5480,5480,5480,0
|
|
20231030,111900,44865560,5480,5480,5480,5480,0
|
|
20231030,111800,44865560,5480,5480,5480,5480,0
|
|
20231030,111700,44865560,5480,5480,5480,5480,0
|
|
20231030,111600,44865560,5480,5480,5480,5480,0
|
|
20231030,111500,44865560,5480,5480,5480,5480,0
|
|
20231030,111400,44865560,5480,5480,5480,5480,0
|
|
20231030,111300,44865560,5480,5480,5480,5480,0
|
|
20231030,111200,44865560,5480,5480,5480,5480,0
|
|
20231030,111100,44865560,5480,5480,5480,5480,0
|
|
20231030,111000,44865560,5480,5480,5480,5480,0
|
|
20231030,110900,44865560,5480,5480,5480,5480,0
|
|
20231030,110800,44865560,5480,5480,5480,5480,0
|
|
20231030,110700,44865560,5480,5480,5480,5480,0
|
|
20231030,110600,44865560,5480,5480,5480,5480,0
|
|
20231030,110500,44865560,5480,5480,5480,5480,0
|
|
20231030,110400,44865560,5480,5480,5480,5480,0
|
|
20231030,110300,44865560,5480,5480,5480,5480,0
|
|
20231030,110200,44865560,5480,5480,5480,5480,0
|
|
20231030,110100,44865560,5480,5480,5480,5480,0
|
|
20231030,110000,44865560,5480,5480,5480,5480,0
|
|
20231030,105900,44865560,5480,5480,5480,5480,0
|
|
20231030,105800,44865560,5480,5480,5480,5480,0
|
|
20231030,105700,44865560,5480,5480,5480,5480,0
|
|
20231030,105600,44865560,5480,5480,5480,5480,0
|
|
20231030,105500,44865560,5480,5480,5480,5480,0
|
|
20231030,105400,44865560,5480,5480,5480,5480,10
|
|
20231030,105300,44810760,5510,5510,5510,5510,0
|
|
20231030,105200,44810760,5510,5510,5510,5510,0
|
|
20231030,105100,44810760,5510,5510,5510,5510,0
|
|
20231030,105000,44810760,5510,5510,5510,5510,0
|
|
20231030,104900,44810760,5510,5510,5510,5510,0
|
|
20231030,104800,44810760,5510,5510,5510,5510,0
|
|
20231030,104700,44810760,5510,5510,5510,5510,0
|
|
20231030,104600,44810760,5510,5510,5510,5510,0
|
|
20231030,104500,44810760,5510,5490,5510,5490,71
|
|
20231030,104400,44420950,5480,5480,5480,5480,0
|
|
20231030,104300,44420950,5480,5480,5480,5480,0
|
|
20231030,104200,44420950,5480,5480,5480,5480,0
|
|
20231030,104100,44420950,5480,5480,5480,5480,0
|
|
20231030,104000,44420950,5480,5430,5510,5430,28
|
|
20231030,103900,44267480,5430,5430,5430,5430,0
|
|
20231030,103800,44267480,5430,5430,5430,5430,30
|
|
20231030,103700,44104580,5420,5420,5420,5420,82
|
|
20231030,103600,43660140,5420,5420,5420,5420,30
|
|
20231030,103500,43497540,5380,5380,5380,5380,0
|
|
20231030,103400,43497540,5380,5380,5380,5380,0
|
|
20231030,103300,43497540,5380,5380,5380,5380,0
|
|
20231030,103200,43497540,5380,5380,5380,5380,0
|
|
20231030,103100,43497540,5380,5380,5380,5380,39
|
|
20231030,103000,43287720,5390,5390,5390,5390,63
|
|
20231030,102900,42948150,5420,5420,5420,5420,30
|
|
20231030,102800,42785550,5420,5420,5420,5420,0
|
|
20231030,102700,42785550,5420,5420,5420,5420,0
|
|
20231030,102600,42785550,5420,5410,5420,5410,50
|
|
20231030,102500,42514560,5410,5410,5410,5410,0
|
|
20231030,102400,42514560,5410,5410,5410,5410,0
|
|
20231030,102300,42514560,5410,5410,5410,5410,2
|
|
20231030,102200,42503740,5410,5410,5410,5410,0
|
|
20231030,102100,42503740,5410,5420,5420,5410,52
|
|
20231030,102000,42222120,5420,5420,5420,5420,0
|
|
20231030,101900,42222120,5420,5420,5420,5420,0
|
|
20231030,101800,42222120,5420,5420,5420,5420,8
|
|
20231030,101700,42178760,5420,5420,5420,5420,2
|
|
20231030,101600,42167920,5430,5430,5430,5430,0
|
|
20231030,101500,42167920,5430,5420,5430,5420,68
|
|
20231030,101400,41799350,5420,5420,5420,5420,1
|
|
20231030,101300,41793930,5370,5390,5390,5370,100
|
|
20231030,101200,41255800,5400,5400,5400,5400,9
|
|
20231030,101100,41207200,5400,5400,5400,5400,0
|
|
20231030,101000,41207200,5400,5400,5400,5400,0
|
|
20231030,100900,41207200,5400,5400,5400,5400,0
|
|
20231030,100800,41207200,5400,5400,5400,5400,0
|
|
20231030,100700,41207200,5400,5400,5400,5400,0
|
|
20231030,100600,41207200,5400,5400,5400,5400,0
|
|
20231030,100500,41207200,5400,5400,5400,5400,0
|
|
20231030,100400,41207200,5400,5400,5400,5400,0
|
|
20231030,100300,41207200,5400,5400,5400,5400,0
|
|
20231030,100200,41207200,5400,5400,5400,5400,0
|
|
20231030,100100,41207200,5400,5400,5400,5400,0
|
|
20231030,100000,41207200,5400,5400,5400,5400,0
|
|
20231030,095900,41207200,5400,5400,5400,5400,0
|
|
20231030,095800,41207200,5400,5400,5400,5400,0
|
|
20231030,095700,41207200,5400,5400,5400,5400,0
|
|
20231030,095600,41207200,5400,5390,5400,5390,9
|
|
20231030,095500,41158680,5380,5380,5380,5380,28
|
|
20231030,095400,41008040,5350,5350,5350,5350,0
|
|
20231030,095300,41008040,5350,5360,5360,5350,151
|
|
20231030,095200,40199190,5400,5400,5400,5400,0
|
|
20231030,095100,40199190,5400,5400,5400,5400,0
|
|
20231030,095000,40199190,5400,5400,5400,5400,0
|
|
20231030,094900,40199190,5400,5400,5400,5400,0
|
|
20231030,094800,40199190,5400,5370,5400,5370,26
|
|
20231030,094700,40059540,5400,5400,5400,5400,5
|
|
20231030,094600,40032540,5410,5410,5410,5410,1
|
|
20231030,094500,40027130,5400,5400,5400,5400,0
|
|
20231030,094400,40027130,5400,5390,5400,5390,95
|
|
20231030,094300,39514860,5400,5400,5400,5400,0
|
|
20231030,094200,39514860,5400,5360,5400,5360,11
|
|
20231030,094100,39455860,5360,5390,5390,5360,213
|
|
20231030,094000,38311490,5390,5390,5390,5390,0
|
|
20231030,093900,38311490,5390,5390,5390,5390,0
|
|
20231030,093800,38311490,5390,5390,5390,5390,0
|
|
20231030,093700,38311490,5390,5440,5440,5360,356
|
|
20231030,093600,36390270,5410,5410,5410,5410,0
|
|
20231030,093500,36390270,5410,5410,5410,5410,6
|
|
20231030,093400,36357810,5450,5450,5450,5450,0
|
|
20231030,093300,36357810,5450,5450,5450,5450,0
|
|
20231030,093200,36357810,5450,5450,5450,5450,0
|
|
20231030,093100,36357810,5450,5450,5450,5450,0
|
|
20231030,093000,36357810,5450,5450,5450,5450,0
|
|
20231030,092900,36357810,5450,5450,5450,5450,0
|
|
20231030,092800,36357810,5450,5440,5450,5440,2
|
|
20231030,092700,36346920,5430,5430,5430,5430,27
|
|
20231030,092600,36200310,5450,5450,5450,5450,15
|
|
20231030,092500,36118560,5450,5450,5450,5450,1
|
|
20231030,092400,36113110,5460,5460,5460,5460,0
|
|
20231030,092300,36113110,5460,5460,5460,5460,25
|
|
20231030,092200,35976610,5460,5380,5520,5380,248
|
|
20231030,092100,34622530,5380,5350,5380,5350,127
|
|
20231030,092000,33941910,5350,5370,5370,5350,121
|
|
20231030,091900,33294400,5370,5370,5370,5370,1
|
|
20231030,091800,33289030,5380,5380,5380,5380,1
|
|
20231030,091700,33283650,5380,5370,5380,5370,9
|
|
20231030,091600,33235310,5370,5370,5370,5370,0
|
|
20231030,091500,33235310,5370,5370,5370,5370,32
|
|
20231030,091400,33063470,5320,5320,5320,5320,0
|
|
20231030,091300,33063470,5320,5320,5320,5320,0
|
|
20231030,091200,33063470,5320,5330,5330,5320,644
|
|
20231030,091100,29631280,5330,5340,5340,5330,458
|
|
20231030,091000,27188150,5350,5340,5350,5340,6
|
|
20231030,090900,27156060,5350,5340,5350,5340,501
|
|
20231030,090800,24480710,5350,5350,5350,5350,6
|
|
20231030,090700,24448610,5320,5320,5320,5320,0
|
|
20231030,090600,24448610,5320,5380,5380,5310,679
|
|
20231030,090500,20822820,5390,5390,5390,5390,37
|
|
20231030,090400,20623390,5390,5390,5390,5390,0
|
|
20231030,090300,20623390,5390,5390,5430,5390,12
|
|
20231030,090200,20558510,5400,5420,5420,5400,911
|
|
20231030,090100,15637490,5430,5480,5490,5430,473
|
|
20231030,090000,13053500,5490,5520,5520,5450,2367
|