703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,204000,713846250,5500,5500,5500,5500,1946
|
|
20231030,203900,713846250,5500,5500,5500,5500,0
|
|
20231030,203800,713846250,5500,5500,5500,5500,0
|
|
20231030,203700,713846250,5500,5500,5500,5500,0
|
|
20231030,203600,713846250,5500,5500,5500,5500,0
|
|
20231030,203500,713846250,5500,5500,5500,5500,0
|
|
20231030,203400,713846250,5500,5500,5500,5500,0
|
|
20231030,203300,713846250,5500,5500,5500,5500,0
|
|
20231030,203200,713846250,5500,5500,5500,5500,0
|
|
20231030,203100,713846250,5500,5500,5500,5500,0
|
|
20231030,203000,713846250,5500,5500,5500,5500,0
|
|
20231030,202900,713846250,5500,5500,5500,5500,0
|
|
20231030,202800,713846250,5500,5500,5500,5500,0
|
|
20231030,202700,713846250,5500,5500,5500,5500,0
|
|
20231030,202600,713846250,5500,5500,5500,5500,0
|
|
20231030,202500,713846250,5500,5500,5500,5500,0
|
|
20231030,202400,713846250,5500,5500,5500,5500,0
|
|
20231030,202300,713846250,5500,5500,5500,5500,0
|
|
20231030,202200,713846250,5500,5500,5500,5500,0
|
|
20231030,202100,713846250,5500,5500,5500,5500,0
|
|
20231030,202000,713846250,5500,5500,5500,5500,0
|
|
20231030,201900,713846250,5500,5500,5500,5500,0
|
|
20231030,201800,713846250,5500,5500,5500,5500,0
|
|
20231030,201700,713846250,5500,5500,5500,5500,0
|
|
20231030,201600,713846250,5500,5500,5500,5500,0
|
|
20231030,201500,713846250,5500,5500,5500,5500,0
|
|
20231030,201400,713846250,5500,5500,5500,5500,0
|
|
20231030,201300,713846250,5500,5500,5500,5500,0
|
|
20231030,201200,713846250,5500,5500,5500,5500,0
|
|
20231030,201100,713846250,5500,5500,5500,5500,0
|
|
20231030,201000,713846250,5500,5500,5500,5500,1946
|
|
20231030,200900,713846250,5500,5500,5500,5500,0
|
|
20231030,200800,713846250,5500,5500,5500,5500,0
|
|
20231030,200700,713846250,5500,5500,5500,5500,0
|
|
20231030,200600,713846250,5500,5500,5500,5500,0
|
|
20231030,200500,713846250,5500,5500,5500,5500,0
|
|
20231030,200400,713846250,5500,5500,5500,5500,0
|
|
20231030,200300,713846250,5500,5500,5500,5500,0
|
|
20231030,200200,713846250,5500,5500,5500,5500,0
|
|
20231030,200100,713846250,5500,5500,5500,5500,0
|
|
20231030,200000,713846250,5500,5500,5500,5500,0
|
|
20231030,195900,713846250,5500,5500,5500,5500,0
|
|
20231030,195800,713846250,5500,5500,5500,5500,0
|
|
20231030,195700,713846250,5500,5500,5500,5500,0
|
|
20231030,195600,713846250,5500,5500,5500,5500,0
|
|
20231030,195500,713846250,5500,5500,5500,5500,0
|
|
20231030,195400,713846250,5500,5500,5500,5500,0
|
|
20231030,195300,713846250,5500,5500,5500,5500,0
|
|
20231030,195200,713846250,5500,5500,5500,5500,0
|
|
20231030,195100,713846250,5500,5500,5500,5500,0
|
|
20231030,195000,713846250,5500,5500,5500,5500,0
|
|
20231030,194900,713846250,5500,5500,5500,5500,0
|
|
20231030,194800,713846250,5500,5500,5500,5500,0
|
|
20231030,194700,713846250,5500,5500,5500,5500,0
|
|
20231030,194600,713846250,5500,5500,5500,5500,0
|
|
20231030,194500,713846250,5500,5500,5500,5500,0
|
|
20231030,194400,713846250,5500,5500,5500,5500,0
|
|
20231030,194300,713846250,5500,5500,5500,5500,0
|
|
20231030,194200,713846250,5500,5500,5500,5500,0
|
|
20231030,194100,713846250,5500,5500,5500,5500,0
|
|
20231030,194000,713846250,5500,5500,5500,5500,1946
|
|
20231030,193900,713846250,5500,5500,5500,5500,0
|
|
20231030,193800,713846250,5500,5500,5500,5500,0
|
|
20231030,193700,713846250,5500,5500,5500,5500,0
|
|
20231030,193600,713846250,5500,5500,5500,5500,0
|
|
20231030,193500,713846250,5500,5500,5500,5500,0
|
|
20231030,193400,713846250,5500,5500,5500,5500,0
|
|
20231030,193300,713846250,5500,5500,5500,5500,0
|
|
20231030,193200,713846250,5500,5500,5500,5500,0
|
|
20231030,193100,713846250,5500,5500,5500,5500,0
|
|
20231030,193000,713846250,5500,5500,5500,5500,0
|
|
20231030,192900,713846250,5500,5500,5500,5500,0
|
|
20231030,192800,713846250,5500,5500,5500,5500,0
|
|
20231030,192700,713846250,5500,5500,5500,5500,0
|
|
20231030,192600,713846250,5500,5500,5500,5500,0
|
|
20231030,192500,713846250,5500,5500,5500,5500,0
|
|
20231030,192400,713846250,5500,5500,5500,5500,0
|
|
20231030,192300,713846250,5500,5500,5500,5500,0
|
|
20231030,192200,713846250,5500,5500,5500,5500,0
|
|
20231030,192100,713846250,5500,5500,5500,5500,0
|
|
20231030,192000,713846250,5500,5500,5500,5500,0
|
|
20231030,191900,713846250,5500,5500,5500,5500,0
|
|
20231030,191800,713846250,5500,5500,5500,5500,0
|
|
20231030,191700,713846250,5500,5500,5500,5500,0
|
|
20231030,191600,713846250,5500,5500,5500,5500,0
|
|
20231030,191500,713846250,5500,5500,5500,5500,0
|
|
20231030,191400,713846250,5500,5500,5500,5500,0
|
|
20231030,191300,713846250,5500,5500,5500,5500,0
|
|
20231030,191200,713846250,5500,5500,5500,5500,0
|
|
20231030,191100,713846250,5500,5500,5500,5500,0
|
|
20231030,191000,713846250,5500,5500,5500,5500,1946
|
|
20231030,190900,713846250,5500,5500,5500,5500,0
|
|
20231030,190800,713846250,5500,5500,5500,5500,0
|
|
20231030,190700,713846250,5500,5500,5500,5500,0
|
|
20231030,190600,713846250,5500,5500,5500,5500,0
|
|
20231030,190500,713846250,5500,5500,5500,5500,0
|
|
20231030,190400,713846250,5500,5500,5500,5500,0
|
|
20231030,190300,713846250,5500,5500,5500,5500,0
|
|
20231030,190200,713846250,5500,5500,5500,5500,0
|
|
20231030,190100,713846250,5500,5500,5500,5500,0
|
|
20231030,190000,713846250,5500,5500,5500,5500,0
|
|
20231030,185900,713846250,5500,5500,5500,5500,0
|
|
20231030,185800,713846250,5500,5500,5500,5500,0
|
|
20231030,185700,713846250,5500,5500,5500,5500,0
|
|
20231030,185600,713846250,5500,5500,5500,5500,0
|
|
20231030,185500,713846250,5500,5500,5500,5500,0
|
|
20231030,185400,713846250,5500,5500,5500,5500,0
|
|
20231030,185300,713846250,5500,5500,5500,5500,0
|
|
20231030,185200,713846250,5500,5500,5500,5500,0
|
|
20231030,185100,713846250,5500,5500,5500,5500,0
|
|
20231030,185000,713846250,5500,5500,5500,5500,0
|
|
20231030,184900,713846250,5500,5500,5500,5500,0
|
|
20231030,184800,713846250,5500,5500,5500,5500,0
|
|
20231030,184700,713846250,5500,5500,5500,5500,0
|
|
20231030,184600,713846250,5500,5500,5500,5500,0
|
|
20231030,184500,713846250,5500,5500,5500,5500,0
|
|
20231030,184400,713846250,5500,5500,5500,5500,0
|
|
20231030,184300,713846250,5500,5500,5500,5500,0
|
|
20231030,184200,713846250,5500,5500,5500,5500,0
|
|
20231030,184100,713846250,5500,5500,5500,5500,0
|
|
20231030,184000,713846250,5500,5500,5500,5500,1946
|
|
20231030,183900,713846250,5500,5500,5500,5500,0
|
|
20231030,183800,713846250,5500,5500,5500,5500,0
|
|
20231030,183700,713846250,5500,5500,5500,5500,0
|
|
20231030,183600,713846250,5500,5500,5500,5500,0
|
|
20231030,183500,713846250,5500,5500,5500,5500,0
|
|
20231030,183400,713846250,5500,5500,5500,5500,0
|
|
20231030,183300,713846250,5500,5500,5500,5500,0
|
|
20231030,183200,713846250,5500,5500,5500,5500,0
|
|
20231030,183100,713846250,5500,5500,5500,5500,0
|
|
20231030,183000,713846250,5500,5500,5500,5500,0
|
|
20231030,182900,713846250,5500,5500,5500,5500,0
|
|
20231030,182800,713846250,5500,5500,5500,5500,0
|
|
20231030,182700,713846250,5500,5500,5500,5500,0
|
|
20231030,182600,713846250,5500,5500,5500,5500,0
|
|
20231030,182500,713846250,5500,5500,5500,5500,0
|
|
20231030,182400,713846250,5500,5500,5500,5500,0
|
|
20231030,182300,713846250,5500,5500,5500,5500,0
|
|
20231030,182200,713846250,5500,5500,5500,5500,0
|
|
20231030,182100,713846250,5500,5500,5500,5500,0
|
|
20231030,182000,713846250,5500,5500,5500,5500,0
|
|
20231030,181900,713846250,5500,5500,5500,5500,0
|
|
20231030,181800,713846250,5500,5500,5500,5500,0
|
|
20231030,181700,713846250,5500,5500,5500,5500,0
|
|
20231030,181600,713846250,5500,5500,5500,5500,0
|
|
20231030,181500,713846250,5500,5500,5500,5500,0
|
|
20231030,181400,713846250,5500,5500,5500,5500,0
|
|
20231030,181300,713846250,5500,5500,5500,5500,0
|
|
20231030,181200,713846250,5500,5500,5500,5500,0
|
|
20231030,181100,713846250,5500,5500,5500,5500,0
|
|
20231030,181000,713846250,5500,5500,5500,5500,1946
|
|
20231030,180900,713846250,5500,5500,5500,5500,0
|
|
20231030,180800,713846250,5500,5500,5500,5500,0
|
|
20231030,180700,713846250,5500,5500,5500,5500,0
|
|
20231030,180600,713846250,5500,5500,5500,5500,0
|
|
20231030,180500,713846250,5500,5500,5500,5500,0
|
|
20231030,180400,713846250,5500,5500,5500,5500,0
|
|
20231030,180300,713846250,5500,5500,5500,5500,0
|
|
20231030,180200,713846250,5500,5500,5500,5500,0
|
|
20231030,180100,713846250,5500,5500,5500,5500,0
|
|
20231030,180000,713846250,5500,5500,5500,5500,0
|
|
20231030,175900,713846250,5500,5500,5500,5500,0
|
|
20231030,175800,713846250,5500,5500,5500,5500,0
|
|
20231030,175700,713846250,5500,5500,5500,5500,0
|
|
20231030,175600,713846250,5500,5500,5500,5500,0
|
|
20231030,175500,713846250,5500,5500,5500,5500,0
|
|
20231030,175400,713846250,5500,5500,5500,5500,0
|
|
20231030,175300,713846250,5500,5500,5500,5500,0
|
|
20231030,175200,713846250,5500,5500,5500,5500,0
|
|
20231030,175100,713846250,5500,5500,5500,5500,0
|
|
20231030,175000,713846250,5500,5500,5500,5500,0
|
|
20231030,174900,713846250,5500,5500,5500,5500,0
|
|
20231030,174800,713846250,5500,5500,5500,5500,0
|
|
20231030,174700,713846250,5500,5500,5500,5500,0
|
|
20231030,174600,713846250,5500,5500,5500,5500,0
|
|
20231030,174500,713846250,5500,5500,5500,5500,0
|
|
20231030,174400,713846250,5500,5500,5500,5500,0
|
|
20231030,174300,713846250,5500,5500,5500,5500,0
|
|
20231030,174200,713846250,5500,5500,5500,5500,0
|
|
20231030,174100,713846250,5500,5500,5500,5500,0
|
|
20231030,174000,713846250,5500,5500,5500,5500,1946
|
|
20231030,173900,713846250,5500,5500,5500,5500,0
|
|
20231030,173800,713846250,5500,5500,5500,5500,0
|
|
20231030,173700,713846250,5500,5500,5500,5500,0
|
|
20231030,173600,713846250,5500,5500,5500,5500,0
|
|
20231030,173500,713846250,5500,5500,5500,5500,0
|
|
20231030,173400,713846250,5500,5500,5500,5500,0
|
|
20231030,173300,713846250,5500,5500,5500,5500,0
|
|
20231030,173200,713846250,5500,5500,5500,5500,0
|
|
20231030,173100,713846250,5500,5500,5500,5500,0
|
|
20231030,173000,713846250,5500,5500,5500,5500,0
|
|
20231030,172900,713846250,5500,5500,5500,5500,0
|
|
20231030,172800,713846250,5500,5500,5500,5500,0
|
|
20231030,172700,713846250,5500,5500,5500,5500,0
|
|
20231030,172600,713846250,5500,5500,5500,5500,0
|
|
20231030,172500,713846250,5500,5500,5500,5500,0
|
|
20231030,172400,713846250,5500,5500,5500,5500,0
|
|
20231030,172300,713846250,5500,5500,5500,5500,0
|
|
20231030,172200,713846250,5500,5500,5500,5500,0
|
|
20231030,172100,713846250,5500,5500,5500,5500,0
|
|
20231030,172000,713846250,5500,5500,5500,5500,0
|
|
20231030,171900,713846250,5500,5500,5500,5500,0
|
|
20231030,171800,713846250,5500,5500,5500,5500,0
|
|
20231030,171700,713846250,5500,5500,5500,5500,0
|
|
20231030,171600,713846250,5500,5500,5500,5500,0
|
|
20231030,171500,713846250,5500,5500,5500,5500,0
|
|
20231030,171400,713846250,5500,5500,5500,5500,0
|
|
20231030,171300,713846250,5500,5500,5500,5500,0
|
|
20231030,171200,713846250,5500,5500,5500,5500,0
|
|
20231030,171100,713846250,5500,5500,5500,5500,0
|
|
20231030,171000,713846250,5500,5500,5500,5500,1946
|
|
20231030,170900,713846250,5500,5500,5500,5500,0
|
|
20231030,170800,713846250,5500,5500,5500,5500,0
|
|
20231030,170700,713846250,5500,5500,5500,5500,0
|
|
20231030,170600,713846250,5500,5500,5500,5500,0
|
|
20231030,170500,713846250,5500,5500,5500,5500,0
|
|
20231030,170400,713846250,5500,5500,5500,5500,0
|
|
20231030,170300,713846250,5500,5500,5500,5500,0
|
|
20231030,170200,713846250,5500,5500,5500,5500,0
|
|
20231030,170100,713846250,5500,5500,5500,5500,0
|
|
20231030,170000,713846250,5500,5500,5500,5500,0
|
|
20231030,165900,713846250,5500,5500,5500,5500,0
|
|
20231030,165800,713846250,5500,5500,5500,5500,0
|
|
20231030,165700,713846250,5500,5500,5500,5500,0
|
|
20231030,165600,713846250,5500,5500,5500,5500,0
|
|
20231030,165500,713846250,5500,5500,5500,5500,0
|
|
20231030,165400,713846250,5500,5500,5500,5500,0
|
|
20231030,165300,713846250,5500,5500,5500,5500,0
|
|
20231030,165200,713846250,5500,5500,5500,5500,0
|
|
20231030,165100,713846250,5500,5500,5500,5500,0
|
|
20231030,165000,713846250,5500,5500,5500,5500,0
|
|
20231030,164900,713846250,5500,5500,5500,5500,0
|
|
20231030,164800,713846250,5500,5500,5500,5500,0
|
|
20231030,164700,713846250,5500,5500,5500,5500,0
|
|
20231030,164600,713846250,5500,5500,5500,5500,0
|
|
20231030,164500,713846250,5500,5500,5500,5500,0
|
|
20231030,164400,713846250,5500,5500,5500,5500,0
|
|
20231030,164300,713846250,5500,5500,5500,5500,0
|
|
20231030,164200,713846250,5500,5500,5500,5500,0
|
|
20231030,164100,713846250,5500,5500,5500,5500,0
|
|
20231030,164000,713846250,5500,5500,5500,5500,1946
|
|
20231030,163900,713846250,5500,5500,5500,5500,0
|
|
20231030,163800,713846250,5500,5500,5500,5500,0
|
|
20231030,163700,713846250,5500,5500,5500,5500,0
|
|
20231030,163600,713846250,5500,5500,5500,5500,0
|
|
20231030,163500,713846250,5500,5500,5500,5500,0
|
|
20231030,163400,713846250,5500,5500,5500,5500,0
|
|
20231030,163300,713846250,5500,5500,5500,5500,0
|
|
20231030,163200,713846250,5500,5500,5500,5500,0
|
|
20231030,163100,713846250,5500,5500,5500,5500,0
|
|
20231030,163000,713846250,5500,5500,5500,5500,0
|
|
20231030,162900,713846250,5500,5500,5500,5500,0
|
|
20231030,162800,713846250,5500,5500,5500,5500,0
|
|
20231030,162700,713846250,5500,5500,5500,5500,0
|
|
20231030,162600,713846250,5500,5500,5500,5500,0
|
|
20231030,162500,713846250,5500,5500,5500,5500,0
|
|
20231030,162400,713846250,5500,5500,5500,5500,0
|
|
20231030,162300,713846250,5500,5500,5500,5500,0
|
|
20231030,162200,713846250,5500,5500,5500,5500,0
|
|
20231030,162100,713846250,5500,5500,5500,5500,0
|
|
20231030,162000,713846250,5500,5500,5500,5500,0
|
|
20231030,161900,713846250,5500,5500,5500,5500,0
|
|
20231030,161800,713846250,5500,5500,5500,5500,0
|
|
20231030,161700,713846250,5500,5500,5500,5500,0
|
|
20231030,161600,713846250,5500,5500,5500,5500,0
|
|
20231030,161500,713846250,5500,5500,5500,5500,0
|
|
20231030,161400,713846250,5500,5500,5500,5500,0
|
|
20231030,161300,713846250,5500,5500,5500,5500,0
|
|
20231030,161200,713846250,5500,5500,5500,5500,0
|
|
20231030,161100,713846250,5500,5500,5500,5500,0
|
|
20231030,161000,713846250,5500,5500,5500,5500,1946
|
|
20231030,160900,713846250,5500,5500,5500,5500,0
|
|
20231030,160800,713846250,5500,5500,5500,5500,0
|
|
20231030,160700,713846250,5500,5500,5500,5500,0
|
|
20231030,160600,713846250,5500,5500,5500,5500,0
|
|
20231030,160500,713846250,5500,5500,5500,5500,0
|
|
20231030,160400,713846250,5500,5500,5500,5500,0
|
|
20231030,160300,713846250,5500,5500,5500,5500,0
|
|
20231030,160200,713846250,5500,5500,5500,5500,0
|
|
20231030,160100,713846250,5500,5500,5500,5500,0
|
|
20231030,160000,713846250,5500,5500,5500,5500,0
|
|
20231030,155900,713846250,5500,5500,5500,5500,0
|
|
20231030,155800,713846250,5500,5500,5500,5500,0
|
|
20231030,155700,713846250,5500,5500,5500,5500,0
|
|
20231030,155600,713846250,5500,5500,5500,5500,0
|
|
20231030,155500,713846250,5500,5500,5500,5500,0
|
|
20231030,155400,713846250,5500,5500,5500,5500,0
|
|
20231030,155300,713846250,5500,5500,5500,5500,0
|
|
20231030,155200,713846250,5500,5500,5500,5500,0
|
|
20231030,155100,713846250,5500,5500,5500,5500,0
|
|
20231030,155000,713846250,5500,5500,5500,5500,0
|
|
20231030,154900,713846250,5500,5500,5500,5500,0
|
|
20231030,154800,713846250,5500,5500,5500,5500,0
|
|
20231030,154700,713846250,5500,5500,5500,5500,0
|
|
20231030,154600,713846250,5500,5500,5500,5500,0
|
|
20231030,154500,713846250,5500,5500,5500,5500,0
|
|
20231030,154400,713846250,5500,5500,5500,5500,0
|
|
20231030,154300,713846250,5500,5500,5500,5500,0
|
|
20231030,154200,713846250,5500,5500,5500,5500,0
|
|
20231030,154100,713846250,5500,5500,5500,5500,0
|
|
20231030,154000,713846250,5500,5500,5500,5500,1946
|
|
20231030,153900,713846250,5500,5500,5500,5500,0
|
|
20231030,153800,713846250,5500,5500,5500,5500,0
|
|
20231030,153700,713846250,5500,5500,5500,5500,0
|
|
20231030,153600,713846250,5500,5500,5500,5500,0
|
|
20231030,153500,713846250,5500,5500,5500,5500,0
|
|
20231030,153400,713846250,5500,5500,5500,5500,0
|
|
20231030,153300,713846250,5500,5500,5500,5500,0
|
|
20231030,153200,713846250,5500,5500,5500,5500,0
|
|
20231030,153100,713846250,5500,5500,5500,5500,0
|
|
20231030,153000,713846250,5500,5500,5500,5500,1946
|
|
20231030,152900,703143250,5570,5570,5570,5570,0
|
|
20231030,152800,703143250,5570,5570,5570,5570,0
|
|
20231030,152700,703143250,5570,5570,5570,5570,0
|
|
20231030,152600,703143250,5570,5570,5570,5570,0
|
|
20231030,152500,703143250,5570,5570,5570,5570,0
|
|
20231030,152400,703143250,5570,5570,5570,5570,0
|
|
20231030,152300,703143250,5570,5570,5570,5570,0
|
|
20231030,152200,703143250,5570,5570,5570,5570,0
|
|
20231030,152100,703143250,5570,5570,5570,5570,0
|
|
20231030,152000,703143250,5570,5570,5570,5570,0
|
|
20231030,151900,703143250,5570,5570,5570,5550,104
|
|
20231030,151800,702565940,5570,5560,5570,5550,108
|
|
20231030,151700,701966460,5570,5570,5570,5540,2320
|
|
20231030,151600,689079110,5570,5580,5580,5570,488
|
|
20231030,151500,686359630,5590,5590,5590,5590,127
|
|
20231030,151400,685649700,5590,5590,5590,5590,91
|
|
20231030,151300,685141010,5570,5570,5570,5570,30
|
|
20231030,151200,684973910,5570,5590,5600,5570,2118
|
|
20231030,151100,673166170,5580,5590,5590,5580,401
|
|
20231030,151000,670926210,5590,5590,5590,5590,107
|
|
20231030,150900,670328080,5590,5580,5590,5580,514
|
|
20231030,150800,667454950,5590,5590,5590,5590,966
|
|
20231030,150700,662055010,5580,5600,5600,5580,1000
|
|
20231030,150600,656468320,5600,5620,5620,5590,2684
|
|
20231030,150500,641439970,5640,5650,5650,5630,521
|
|
20231030,150400,638506590,5660,5660,5660,5660,3
|
|
20231030,150300,638489610,5660,5660,5660,5660,0
|
|
20231030,150200,638489610,5660,5660,5660,5660,10
|
|
20231030,150100,638433010,5660,5660,5660,5660,20
|
|
20231030,150000,638319810,5670,5670,5670,5670,4
|
|
20231030,145900,638297130,5700,5700,5700,5700,0
|
|
20231030,145800,638297130,5700,5660,5700,5660,27
|
|
20231030,145700,638144070,5700,5700,5700,5700,15
|
|
20231030,145600,638058570,5700,5700,5700,5700,0
|
|
20231030,145500,638058570,5700,5700,5700,5700,4
|
|
20231030,145400,638035770,5630,5630,5630,5630,584
|
|
20231030,145300,634747850,5630,5630,5630,5630,20
|
|
20231030,145200,634635250,5630,5630,5630,5630,15
|
|
20231030,145100,634550800,5620,5620,5620,5620,328
|
|
20231030,145000,632707440,5620,5620,5620,5620,25
|
|
20231030,144900,632566940,5620,5620,5620,5600,420
|
|
20231030,144800,630214540,5620,5610,5620,5610,20
|
|
20231030,144700,630102270,5610,5610,5610,5610,10
|
|
20231030,144600,630046170,5610,5610,5610,5610,456
|
|
20231030,144500,627488010,5610,5610,5610,5610,0
|
|
20231030,144400,627488010,5610,5610,5610,5610,0
|
|
20231030,144300,627488010,5610,5610,5610,5610,0
|
|
20231030,144200,627488010,5610,5610,5610,5600,1751
|
|
20231030,144100,617681460,5610,5610,5610,5610,23
|
|
20231030,144000,617552430,5630,5630,5630,5630,0
|
|
20231030,143900,617552430,5630,5630,5630,5630,0
|
|
20231030,143800,617552430,5630,5630,5630,5630,0
|
|
20231030,143700,617552430,5630,5610,5630,5610,92
|
|
20231030,143600,617034510,5610,5610,5610,5610,0
|
|
20231030,143500,617034510,5610,5610,5610,5610,5
|
|
20231030,143400,617006460,5610,5610,5610,5610,0
|
|
20231030,143300,617006460,5610,5610,5610,5610,1168
|
|
20231030,143200,610453980,5610,5620,5620,5610,321
|
|
20231030,143100,608653060,5630,5630,5630,5630,0
|
|
20231030,143000,608653060,5630,5630,5630,5630,0
|
|
20231030,142900,608653060,5630,5630,5630,5630,0
|
|
20231030,142800,608653060,5630,5630,5630,5630,0
|
|
20231030,142700,608653060,5630,5630,5630,5630,0
|
|
20231030,142600,608653060,5630,5630,5630,5630,0
|
|
20231030,142500,608653060,5630,5630,5630,5630,0
|
|
20231030,142400,608653060,5630,5630,5630,5630,0
|
|
20231030,142300,608653060,5630,5630,5630,5630,0
|
|
20231030,142200,608653060,5630,5630,5630,5630,0
|
|
20231030,142100,608653060,5630,5630,5630,5630,0
|
|
20231030,142000,608653060,5630,5630,5630,5630,168
|
|
20231030,141900,607707220,5630,5630,5630,5630,0
|
|
20231030,141800,607707220,5630,5630,5630,5630,4
|
|
20231030,141700,607684700,5630,5630,5630,5630,0
|
|
20231030,141600,607684700,5630,5630,5630,5630,0
|
|
20231030,141500,607684700,5630,5630,5630,5630,3
|
|
20231030,141400,607667810,5630,5630,5630,5630,0
|
|
20231030,141300,607667810,5630,5630,5630,5630,0
|
|
20231030,141200,607667810,5630,5630,5630,5630,1112
|
|
20231030,141100,601407250,5640,5640,5640,5640,235
|
|
20231030,141000,600081850,5640,5640,5640,5640,723
|
|
20231030,140900,596004130,5650,5650,5650,5650,0
|
|
20231030,140800,596004130,5650,5650,5650,5650,0
|
|
20231030,140700,596004130,5650,5650,5650,5650,0
|
|
20231030,140600,596004130,5650,5650,5650,5650,11
|
|
20231030,140500,595941980,5660,5660,5660,5660,0
|
|
20231030,140400,595941980,5660,5660,5660,5660,0
|
|
20231030,140300,595941980,5660,5660,5660,5660,0
|
|
20231030,140200,595941980,5660,5660,5660,5660,0
|
|
20231030,140100,595941980,5660,5660,5660,5660,0
|
|
20231030,140000,595941980,5660,5660,5660,5660,14
|
|
20231030,135900,595862740,5640,5650,5650,5640,187
|
|
20231030,135800,594808020,5650,5650,5650,5650,112
|
|
20231030,135700,594175220,5650,5650,5650,5650,0
|
|
20231030,135600,594175220,5650,5660,5660,5650,2
|
|
20231030,135500,594163910,5660,5660,5660,5660,0
|
|
20231030,135400,594163910,5660,5660,5660,5660,0
|
|
20231030,135300,594163910,5660,5660,5660,5660,0
|
|
20231030,135200,594163910,5660,5660,5660,5660,0
|
|
20231030,135100,594163910,5660,5660,5660,5660,0
|
|
20231030,135000,594163910,5660,5660,5660,5660,0
|
|
20231030,134900,594163910,5660,5660,5660,5660,0
|
|
20231030,134800,594163910,5660,5660,5660,5660,6
|
|
20231030,134700,594129950,5660,5660,5660,5660,5
|
|
20231030,134600,594101650,5670,5670,5670,5670,0
|
|
20231030,134500,594101650,5670,5670,5670,5670,1000
|
|
20231030,134400,588431650,5670,5670,5670,5670,0
|
|
20231030,134300,588431650,5670,5670,5670,5670,190
|
|
20231030,134200,587354350,5630,5640,5640,5630,5
|
|
20231030,134100,587326190,5630,5630,5630,5630,0
|
|
20231030,134000,587326190,5630,5630,5630,5630,0
|
|
20231030,133900,587326190,5630,5630,5630,5630,125
|
|
20231030,133800,586622440,5670,5670,5670,5670,0
|
|
20231030,133700,586622440,5670,5670,5670,5670,0
|
|
20231030,133600,586622440,5670,5670,5670,5670,0
|
|
20231030,133500,586622440,5670,5670,5670,5670,0
|
|
20231030,133400,586622440,5670,5670,5670,5670,0
|
|
20231030,133300,586622440,5670,5640,5670,5640,20
|
|
20231030,133200,586509070,5640,5640,5640,5640,86
|
|
20231030,133100,586024030,5690,5690,5690,5690,0
|
|
20231030,133000,586024030,5690,5690,5690,5690,0
|
|
20231030,132900,586024030,5690,5690,5690,5690,0
|
|
20231030,132800,586024030,5690,5690,5690,5690,1
|
|
20231030,132700,586018340,5690,5690,5690,5690,0
|
|
20231030,132600,586018340,5690,5690,5690,5690,0
|
|
20231030,132500,586018340,5690,5690,5690,5690,4
|
|
20231030,132400,585995580,5700,5700,5700,5700,0
|
|
20231030,132300,585995580,5700,5700,5700,5700,6
|
|
20231030,132200,585961380,5690,5690,5690,5690,7
|
|
20231030,132100,585921550,5690,5690,5690,5690,10
|
|
20231030,132000,585864650,5700,5700,5700,5700,0
|
|
20231030,131900,585864650,5700,5700,5700,5700,0
|
|
20231030,131800,585864650,5700,5700,5700,5700,0
|
|
20231030,131700,585864650,5700,5700,5700,5700,0
|
|
20231030,131600,585864650,5700,5700,5700,5700,0
|
|
20231030,131500,585864650,5700,5700,5700,5700,0
|
|
20231030,131400,585864650,5700,5700,5700,5700,0
|
|
20231030,131300,585864650,5700,5700,5700,5700,0
|
|
20231030,131200,585864650,5700,5670,5700,5630,278
|
|
20231030,131100,584292770,5640,5640,5640,5640,0
|
|
20231030,131000,584292770,5640,5640,5640,5640,0
|
|
20231030,130900,584292770,5640,5640,5640,5640,0
|
|
20231030,130800,584292770,5640,5640,5640,5640,0
|
|
20231030,130700,584292770,5640,5640,5640,5640,0
|
|
20231030,130600,584292770,5640,5650,5650,5640,50
|
|
20231030,130500,584010760,5630,5710,5710,5630,244
|
|
20231030,130400,582633950,5720,5720,5720,5720,0
|
|
20231030,130300,582633950,5720,5720,5720,5720,0
|
|
20231030,130200,582633950,5720,5720,5720,5720,5
|
|
20231030,130100,582605350,5720,5720,5720,5720,0
|
|
20231030,130000,582605350,5720,5710,5720,5710,2
|
|
20231030,125900,582593920,5660,5660,5660,5660,0
|
|
20231030,125800,582593920,5660,5720,5720,5660,30
|
|
20231030,125700,582423790,5730,5730,5730,5730,1
|
|
20231030,125600,582418060,5730,5730,5730,5730,0
|
|
20231030,125500,582418060,5730,5730,5730,5730,0
|
|
20231030,125400,582418060,5730,5730,5730,5730,0
|
|
20231030,125300,582418060,5730,5730,5730,5730,1
|
|
20231030,125200,582412330,5740,5740,5740,5740,0
|
|
20231030,125100,582412330,5740,5740,5740,5740,0
|
|
20231030,125000,582412330,5740,5740,5740,5740,0
|
|
20231030,124900,582412330,5740,5740,5740,5740,0
|
|
20231030,124800,582412330,5740,5740,5740,5740,0
|
|
20231030,124700,582412330,5740,5740,5740,5740,1
|
|
20231030,124600,582406590,5750,5750,5750,5750,0
|
|
20231030,124500,582406590,5750,5750,5750,5750,2
|
|
20231030,124400,582395090,5710,5710,5710,5710,12
|
|
20231030,124300,582326570,5750,5750,5750,5750,0
|
|
20231030,124200,582326570,5750,5750,5750,5750,0
|
|
20231030,124100,582326570,5750,5750,5750,5750,0
|
|
20231030,124000,582326570,5750,5750,5750,5750,49
|
|
20231030,123900,582044820,5750,5710,5750,5710,77
|
|
20231030,123800,581602110,5750,5710,5750,5710,357
|
|
20231030,123700,579555300,5700,5700,5700,5700,0
|
|
20231030,123600,579555300,5700,5700,5700,5700,15
|
|
20231030,123500,579469800,5690,5680,5690,5680,101
|
|
20231030,123400,578895120,5690,5680,5690,5680,36
|
|
20231030,123300,578690460,5690,5690,5690,5690,0
|
|
20231030,123200,578690460,5690,5690,5690,5690,0
|
|
20231030,123100,578690460,5690,5690,5690,5690,90
|
|
20231030,123000,578178360,5690,5670,5690,5670,114
|
|
20231030,122900,577531850,5650,5640,5650,5640,559
|
|
20231030,122800,574374060,5640,5640,5640,5640,0
|
|
20231030,122700,574374060,5640,5630,5640,5630,23
|
|
20231030,122600,574244530,5630,5630,5630,5630,70
|
|
20231030,122500,573850430,5610,5610,5610,5610,9
|
|
20231030,122400,573799940,5610,5610,5610,5610,1
|
|
20231030,122300,573794330,5600,5600,5600,5600,0
|
|
20231030,122200,573794330,5600,5600,5600,5600,0
|
|
20231030,122100,573794330,5600,5600,5600,5600,0
|
|
20231030,122000,573794330,5600,5610,5610,5600,841
|
|
20231030,121900,569084710,5600,5600,5600,5600,0
|
|
20231030,121800,569084710,5600,5610,5610,5600,52
|
|
20231030,121700,568793500,5600,5600,5600,5600,45
|
|
20231030,121600,568541500,5600,5600,5600,5600,0
|
|
20231030,121500,568541500,5600,5600,5600,5600,0
|
|
20231030,121400,568541500,5600,5600,5600,5600,1
|
|
20231030,121300,568535900,5640,5640,5640,5640,17
|
|
20231030,121200,568440020,5640,5640,5640,5640,38
|
|
20231030,121100,568225700,5600,5600,5600,5600,0
|
|
20231030,121000,568225700,5600,5600,5600,5600,0
|
|
20231030,120900,568225700,5600,5600,5600,5600,0
|
|
20231030,120800,568225700,5600,5610,5610,5600,500
|
|
20231030,120700,565425580,5600,5600,5600,5600,0
|
|
20231030,120600,565425580,5600,5600,5600,5600,49
|
|
20231030,120500,565151180,5630,5630,5630,5630,0
|
|
20231030,120400,565151180,5630,5630,5630,5630,0
|
|
20231030,120300,565151180,5630,5600,5630,5600,1165
|
|
20231030,120200,558607840,5560,5560,5560,5560,0
|
|
20231030,120100,558607840,5560,5560,5560,5560,0
|
|
20231030,120000,558607840,5560,5560,5560,5560,1
|
|
20231030,115900,558602280,5560,5560,5560,5560,0
|
|
20231030,115800,558602280,5560,5560,5560,5560,96
|
|
20231030,115700,558068520,5560,5560,5560,5560,0
|
|
20231030,115600,558068520,5560,5560,5560,5560,0
|
|
20231030,115500,558068520,5560,5560,5560,5560,2
|
|
20231030,115400,558057400,5560,5560,5600,5560,179
|
|
20231030,115300,557062120,5560,5560,5560,5560,0
|
|
20231030,115200,557062120,5560,5560,5560,5560,0
|
|
20231030,115100,557062120,5560,5560,5560,5560,0
|
|
20231030,115000,557062120,5560,5560,5560,5560,179
|
|
20231030,114900,556066880,5560,5600,5600,5560,54
|
|
20231030,114800,555764520,5600,5600,5600,5600,0
|
|
20231030,114700,555764520,5600,5600,5600,5600,5
|
|
20231030,114600,555736520,5600,5600,5600,5600,5
|
|
20231030,114500,555708520,5600,5560,5600,5560,120
|
|
20231030,114400,555036920,5560,5560,5560,5560,0
|
|
20231030,114300,555036920,5560,5560,5560,5560,0
|
|
20231030,114200,555036920,5560,5560,5560,5560,177
|
|
20231030,114100,554052800,5620,5620,5620,5620,0
|
|
20231030,114000,554052800,5620,5620,5620,5620,181
|
|
20231030,113900,553035580,5620,5560,5620,5560,660
|
|
20231030,113800,549349330,5560,5560,5560,5560,17
|
|
20231030,113700,549254810,5560,5560,5560,5560,0
|
|
20231030,113600,549254810,5560,5560,5560,5560,0
|
|
20231030,113500,549254810,5560,5560,5560,5560,0
|
|
20231030,113400,549254810,5560,5560,5560,5560,0
|
|
20231030,113300,549254810,5560,5560,5560,5560,1
|
|
20231030,113200,549249250,5560,5570,5570,5560,300
|
|
20231030,113100,547581070,5600,5600,5600,5600,0
|
|
20231030,113000,547581070,5600,5600,5600,5600,0
|
|
20231030,112900,547581070,5600,5600,5600,5600,0
|
|
20231030,112800,547581070,5600,5600,5600,5600,0
|
|
20231030,112700,547581070,5600,5590,5600,5590,50
|
|
20231030,112600,547301210,5620,5620,5620,5620,0
|
|
20231030,112500,547301210,5620,5590,5620,5590,222
|
|
20231030,112400,546056140,5600,5590,5600,5580,190
|
|
20231030,112300,544993270,5550,5580,5580,5550,80
|
|
20231030,112200,544548660,5620,5580,5620,5580,203
|
|
20231030,112100,543410060,5600,5600,5600,5600,1
|
|
20231030,112000,543404460,5600,5580,5600,5580,22
|
|
20231030,111900,543281500,5610,5610,5610,5610,0
|
|
20231030,111800,543281500,5610,5610,5610,5610,0
|
|
20231030,111700,543281500,5610,5610,5610,5610,200
|
|
20231030,111600,542159500,5610,5560,5610,5560,140
|
|
20231030,111500,541377170,5570,5570,5570,5570,6
|
|
20231030,111400,541343750,5540,5540,5540,5540,0
|
|
20231030,111300,541343750,5540,5560,5560,5540,150
|
|
20231030,111200,540511770,5560,5560,5560,5560,30
|
|
20231030,111100,540344970,5560,5560,5560,5560,0
|
|
20231030,111000,540344970,5560,5570,5570,5560,53
|
|
20231030,110900,540049770,5570,5570,5570,5570,20
|
|
20231030,110800,539938370,5620,5620,5620,5620,0
|
|
20231030,110700,539938370,5620,5620,5620,5620,0
|
|
20231030,110600,539938370,5620,5620,5620,5620,0
|
|
20231030,110500,539938370,5620,5620,5620,5620,0
|
|
20231030,110400,539938370,5620,5620,5620,5620,0
|
|
20231030,110300,539938370,5620,5600,5620,5600,2
|
|
20231030,110200,539927150,5600,5600,5600,5600,53
|
|
20231030,110100,539630350,5600,5580,5600,5580,500
|
|
20231030,110000,536830460,5590,5580,5590,5580,73
|
|
20231030,105900,536423000,5560,5560,5560,5560,10
|
|
20231030,105800,536367400,5560,5560,5560,5560,0
|
|
20231030,105700,536367400,5560,5550,5560,5550,122
|
|
20231030,105600,535690000,5550,5550,5550,5550,11
|
|
20231030,105500,535628950,5550,5550,5550,5550,2
|
|
20231030,105400,535617850,5520,5520,5520,5520,0
|
|
20231030,105300,535617850,5520,5520,5520,5520,0
|
|
20231030,105200,535617850,5520,5520,5520,5520,0
|
|
20231030,105100,535617850,5520,5520,5520,5520,0
|
|
20231030,105000,535617850,5520,5520,5520,5520,0
|
|
20231030,104900,535617850,5520,5520,5520,5520,1
|
|
20231030,104800,535612330,5540,5540,5540,5540,0
|
|
20231030,104700,535612330,5540,5510,5540,5510,800
|
|
20231030,104600,531194500,5500,5500,5500,5500,5
|
|
20231030,104500,531167000,5500,5510,5510,5500,57
|
|
20231030,104400,530853490,5500,5490,5500,5490,92
|
|
20231030,104300,530347510,5500,5500,5500,5500,0
|
|
20231030,104200,530347510,5500,5500,5500,5500,0
|
|
20231030,104100,530347510,5500,5490,5500,5490,80
|
|
20231030,104000,529907520,5500,5490,5500,5490,20
|
|
20231030,103900,529797700,5500,5500,5500,5500,500
|
|
20231030,103800,527047700,5500,5500,5500,5500,0
|
|
20231030,103700,527047700,5500,5500,5500,5500,0
|
|
20231030,103600,527047700,5500,5500,5500,5500,0
|
|
20231030,103500,527047700,5500,5500,5500,5500,0
|
|
20231030,103400,527047700,5500,5470,5500,5470,2
|
|
20231030,103300,527036730,5500,5510,5510,5500,3
|
|
20231030,103200,527020220,5520,5500,5520,5500,445
|
|
20231030,103100,524564720,5490,5470,5490,5470,530
|
|
20231030,103000,521658120,5460,5460,5460,5460,24
|
|
20231030,102900,521527080,5480,5470,5480,5470,110
|
|
20231030,102800,520924440,5470,5470,5470,5470,250
|
|
20231030,102700,519556940,5470,5470,5470,5470,0
|
|
20231030,102600,519556940,5470,5470,5470,5470,1
|
|
20231030,102500,519551470,5430,5430,5430,5430,12
|
|
20231030,102400,519486310,5470,5470,5470,5470,0
|
|
20231030,102300,519486310,5470,5450,5470,5450,54
|
|
20231030,102200,519191660,5450,5430,5450,5430,19
|
|
20231030,102100,519088130,5430,5430,5430,5430,25
|
|
20231030,102000,518952380,5480,5420,5480,5420,1413
|
|
20231030,101900,511272630,5440,5440,5450,5440,70
|
|
20231030,101800,510891730,5420,5440,5440,5420,556
|
|
20231030,101700,507877990,5450,5440,5450,5440,147
|
|
20231030,101600,507076850,5430,5430,5430,5430,756
|
|
20231030,101500,502971770,5430,5440,5440,5430,440
|
|
20231030,101400,500579690,5450,5460,5460,5450,159
|
|
20231030,101300,499712950,5460,5460,5460,5460,1
|
|
20231030,101200,499707490,5450,5470,5470,5450,1092
|
|
20231030,101100,493748030,5470,5470,5470,5470,0
|
|
20231030,101000,493748030,5470,5490,5540,5470,462
|
|
20231030,100900,491195410,5490,5470,5490,5460,1473
|
|
20231030,100800,483130930,5480,5490,5490,5480,245
|
|
20231030,100700,481786980,5510,5510,5510,5510,4
|
|
20231030,100600,481764940,5510,5510,5510,5510,0
|
|
20231030,100500,481764940,5510,5510,5520,5510,48
|
|
20231030,100400,481500260,5510,5510,5510,5510,1
|
|
20231030,100300,481494750,5500,5500,5500,5500,0
|
|
20231030,100200,481494750,5500,5490,5500,5490,29
|
|
20231030,100100,481335340,5490,5490,5490,5490,130
|
|
20231030,100000,480621640,5510,5510,5510,5510,0
|
|
20231030,095900,480621640,5510,5500,5510,5500,201
|
|
20231030,095800,479516060,5520,5520,5520,5520,11
|
|
20231030,095700,479455340,5520,5520,5520,5520,10
|
|
20231030,095600,479400140,5520,5520,5520,5520,0
|
|
20231030,095500,479400140,5520,5520,5520,5520,158
|
|
20231030,095400,478527980,5530,5520,5530,5520,20
|
|
20231030,095300,478417530,5520,5510,5520,5500,275
|
|
20231030,095200,476900530,5510,5500,5510,5500,250
|
|
20231030,095100,475523530,5500,5490,5510,5490,107
|
|
20231030,095000,474934880,5480,5470,5480,5470,82
|
|
20231030,094900,474485790,5460,5460,5460,5460,0
|
|
20231030,094800,474485790,5460,5460,5460,5460,0
|
|
20231030,094700,474485790,5460,5460,5460,5440,493
|
|
20231030,094600,471795550,5460,5440,5500,5430,1345
|
|
20231030,094500,464456860,5440,5440,5440,5440,79
|
|
20231030,094400,464027100,5440,5460,5460,5440,1569
|
|
20231030,094300,455481120,5450,5450,5450,5450,100
|
|
20231030,094200,454936120,5450,5460,5460,5450,87
|
|
20231030,094100,454461900,5460,5460,5460,5460,95
|
|
20231030,094000,453943200,5460,5510,5510,5460,174
|
|
20231030,093900,452990050,5570,5490,5570,5490,800
|
|
20231030,093800,448549160,5500,5470,5500,5470,285
|
|
20231030,093700,446987200,5470,5490,5490,5470,12
|
|
20231030,093600,446921340,5470,5480,5490,5470,169
|
|
20231030,093500,445993760,5490,5490,5490,5490,82
|
|
20231030,093400,445543580,5490,5490,5490,5490,2
|
|
20231030,093300,445532600,5440,5450,5450,5440,106
|
|
20231030,093200,444955910,5440,5450,5450,5440,454
|
|
20231030,093100,442481730,5460,5490,5500,5430,3630
|
|
20231030,093000,422685170,5490,5540,5540,5490,5701
|
|
20231030,092900,391299320,5540,5540,5540,5540,194
|
|
20231030,092800,390224560,5540,5540,5540,5540,150
|
|
20231030,092700,389393560,5540,5580,5580,5540,1129
|
|
20231030,092600,383110160,5620,5610,5620,5580,4235
|
|
20231030,092500,359405220,5600,5600,5610,5600,290
|
|
20231030,092400,357780350,5610,5620,5620,5610,889
|
|
20231030,092300,352791860,5670,5670,5670,5670,0
|
|
20231030,092200,352791860,5670,5670,5670,5670,20
|
|
20231030,092100,352678460,5620,5620,5620,5620,706
|
|
20231030,092000,348710740,5620,5630,5630,5620,500
|
|
20231030,091900,345898000,5650,5620,5650,5620,406
|
|
20231030,091800,343607100,5620,5610,5620,5610,52
|
|
20231030,091700,343314870,5600,5600,5620,5600,1210
|
|
20231030,091600,336523770,5620,5600,5620,5600,3242
|
|
20231030,091500,318355320,5600,5660,5700,5600,1510
|
|
20231030,091400,309844270,5660,5670,5670,5640,4344
|
|
20231030,091300,285287890,5670,5690,5690,5670,533
|
|
20231030,091200,282265140,5690,5720,5720,5690,1571
|
|
20231030,091100,273300640,5720,5730,5730,5720,308
|
|
20231030,091000,271538660,5730,5750,5750,5730,1091
|
|
20231030,090900,265274510,5750,5760,5760,5750,111
|
|
20231030,090800,264636010,5770,5770,5780,5760,2571
|
|
20231030,090700,249796440,5770,5720,5770,5720,3107
|
|
20231030,090600,231894570,5730,5750,5750,5730,616
|
|
20231030,090500,228361070,5750,5710,5750,5710,1013
|
|
20231030,090400,222536440,5750,5700,5750,5700,1216
|
|
20231030,090300,215564610,5730,5950,5950,5650,11401
|
|
20231030,090200,149327290,5980,6050,6050,5970,13662
|
|
20231030,090100,67245900,6040,5970,6280,5970,6338
|
|
20231030,090000,28889560,5960,6020,6020,5960,4799
|