680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,201700,761647505,4450,4450,4450,4450,1408
|
|
20231026,201600,761647505,4450,4450,4450,4450,0
|
|
20231026,201500,761647505,4450,4450,4450,4450,0
|
|
20231026,201400,761647505,4450,4450,4450,4450,0
|
|
20231026,201300,761647505,4450,4450,4450,4450,0
|
|
20231026,201200,761647505,4450,4450,4450,4450,0
|
|
20231026,201100,761647505,4450,4450,4450,4450,0
|
|
20231026,201000,761647505,4450,4450,4450,4450,0
|
|
20231026,200900,761647505,4450,4450,4450,4450,0
|
|
20231026,200800,761647505,4450,4450,4450,4450,0
|
|
20231026,200700,761647505,4450,4450,4450,4450,0
|
|
20231026,200600,761647505,4450,4450,4450,4450,0
|
|
20231026,200500,761647505,4450,4450,4450,4450,0
|
|
20231026,200400,761647505,4450,4450,4450,4450,0
|
|
20231026,200300,761647505,4450,4450,4450,4450,0
|
|
20231026,200200,761647505,4450,4450,4450,4450,0
|
|
20231026,200100,761647505,4450,4450,4450,4450,0
|
|
20231026,200000,761647505,4450,4450,4450,4450,0
|
|
20231026,195900,761647505,4450,4450,4450,4450,0
|
|
20231026,195800,761647505,4450,4450,4450,4450,0
|
|
20231026,195700,761647505,4450,4450,4450,4450,0
|
|
20231026,195600,761647505,4450,4450,4450,4450,0
|
|
20231026,195500,761647505,4450,4450,4450,4450,0
|
|
20231026,195400,761647505,4450,4450,4450,4450,0
|
|
20231026,195300,761647505,4450,4450,4450,4450,0
|
|
20231026,195200,761647505,4450,4450,4450,4450,0
|
|
20231026,195100,761647505,4450,4450,4450,4450,0
|
|
20231026,195000,761647505,4450,4450,4450,4450,0
|
|
20231026,194900,761647505,4450,4450,4450,4450,0
|
|
20231026,194800,761647505,4450,4450,4450,4450,0
|
|
20231026,194700,761647505,4450,4450,4450,4450,1408
|
|
20231026,194600,761647505,4450,4450,4450,4450,0
|
|
20231026,194500,761647505,4450,4450,4450,4450,0
|
|
20231026,194400,761647505,4450,4450,4450,4450,0
|
|
20231026,194300,761647505,4450,4450,4450,4450,0
|
|
20231026,194200,761647505,4450,4450,4450,4450,0
|
|
20231026,194100,761647505,4450,4450,4450,4450,0
|
|
20231026,194000,761647505,4450,4450,4450,4450,0
|
|
20231026,193900,761647505,4450,4450,4450,4450,0
|
|
20231026,193800,761647505,4450,4450,4450,4450,0
|
|
20231026,193700,761647505,4450,4450,4450,4450,0
|
|
20231026,193600,761647505,4450,4450,4450,4450,0
|
|
20231026,193500,761647505,4450,4450,4450,4450,0
|
|
20231026,193400,761647505,4450,4450,4450,4450,0
|
|
20231026,193300,761647505,4450,4450,4450,4450,0
|
|
20231026,193200,761647505,4450,4450,4450,4450,0
|
|
20231026,193100,761647505,4450,4450,4450,4450,0
|
|
20231026,193000,761647505,4450,4450,4450,4450,0
|
|
20231026,192900,761647505,4450,4450,4450,4450,0
|
|
20231026,192800,761647505,4450,4450,4450,4450,0
|
|
20231026,192700,761647505,4450,4450,4450,4450,0
|
|
20231026,192600,761647505,4450,4450,4450,4450,0
|
|
20231026,192500,761647505,4450,4450,4450,4450,0
|
|
20231026,192400,761647505,4450,4450,4450,4450,0
|
|
20231026,192300,761647505,4450,4450,4450,4450,0
|
|
20231026,192200,761647505,4450,4450,4450,4450,0
|
|
20231026,192100,761647505,4450,4450,4450,4450,0
|
|
20231026,192000,761647505,4450,4450,4450,4450,0
|
|
20231026,191900,761647505,4450,4450,4450,4450,0
|
|
20231026,191800,761647505,4450,4450,4450,4450,0
|
|
20231026,191700,761647505,4450,4450,4450,4450,1408
|
|
20231026,191600,761647505,4450,4450,4450,4450,0
|
|
20231026,191500,761647505,4450,4450,4450,4450,0
|
|
20231026,191400,761647505,4450,4450,4450,4450,0
|
|
20231026,191300,761647505,4450,4450,4450,4450,0
|
|
20231026,191200,761647505,4450,4450,4450,4450,0
|
|
20231026,191100,761647505,4450,4450,4450,4450,0
|
|
20231026,191000,761647505,4450,4450,4450,4450,0
|
|
20231026,190900,761647505,4450,4450,4450,4450,0
|
|
20231026,190800,761647505,4450,4450,4450,4450,0
|
|
20231026,190700,761647505,4450,4450,4450,4450,0
|
|
20231026,190600,761647505,4450,4450,4450,4450,0
|
|
20231026,190500,761647505,4450,4450,4450,4450,0
|
|
20231026,190400,761647505,4450,4450,4450,4450,0
|
|
20231026,190300,761647505,4450,4450,4450,4450,0
|
|
20231026,190200,761647505,4450,4450,4450,4450,0
|
|
20231026,190100,761647505,4450,4450,4450,4450,0
|
|
20231026,190000,761647505,4450,4450,4450,4450,0
|
|
20231026,185900,761647505,4450,4450,4450,4450,0
|
|
20231026,185800,761647505,4450,4450,4450,4450,0
|
|
20231026,185700,761647505,4450,4450,4450,4450,0
|
|
20231026,185600,761647505,4450,4450,4450,4450,0
|
|
20231026,185500,761647505,4450,4450,4450,4450,0
|
|
20231026,185400,761647505,4450,4450,4450,4450,0
|
|
20231026,185300,761647505,4450,4450,4450,4450,0
|
|
20231026,185200,761647505,4450,4450,4450,4450,0
|
|
20231026,185100,761647505,4450,4450,4450,4450,0
|
|
20231026,185000,761647505,4450,4450,4450,4450,0
|
|
20231026,184900,761647505,4450,4450,4450,4450,0
|
|
20231026,184800,761647505,4450,4450,4450,4450,0
|
|
20231026,184700,761647505,4450,4450,4450,4450,1408
|
|
20231026,184600,761647505,4450,4450,4450,4450,0
|
|
20231026,184500,761647505,4450,4450,4450,4450,0
|
|
20231026,184400,761647505,4450,4450,4450,4450,0
|
|
20231026,184300,761647505,4450,4450,4450,4450,0
|
|
20231026,184200,761647505,4450,4450,4450,4450,0
|
|
20231026,184100,761647505,4450,4450,4450,4450,0
|
|
20231026,184000,761647505,4450,4450,4450,4450,0
|
|
20231026,183900,761647505,4450,4450,4450,4450,0
|
|
20231026,183800,761647505,4450,4450,4450,4450,0
|
|
20231026,183700,761647505,4450,4450,4450,4450,0
|
|
20231026,183600,761647505,4450,4450,4450,4450,0
|
|
20231026,183500,761647505,4450,4450,4450,4450,0
|
|
20231026,183400,761647505,4450,4450,4450,4450,0
|
|
20231026,183300,761647505,4450,4450,4450,4450,0
|
|
20231026,183200,761647505,4450,4450,4450,4450,0
|
|
20231026,183100,761647505,4450,4450,4450,4450,0
|
|
20231026,183000,761647505,4450,4450,4450,4450,0
|
|
20231026,182900,761647505,4450,4450,4450,4450,0
|
|
20231026,182800,761647505,4450,4450,4450,4450,0
|
|
20231026,182700,761647505,4450,4450,4450,4450,0
|
|
20231026,182600,761647505,4450,4450,4450,4450,0
|
|
20231026,182500,761647505,4450,4450,4450,4450,0
|
|
20231026,182400,761647505,4450,4450,4450,4450,0
|
|
20231026,182300,761647505,4450,4450,4450,4450,0
|
|
20231026,182200,761647505,4450,4450,4450,4450,0
|
|
20231026,182100,761647505,4450,4450,4450,4450,0
|
|
20231026,182000,761647505,4450,4450,4450,4450,0
|
|
20231026,181900,761647505,4450,4450,4450,4450,0
|
|
20231026,181800,761647505,4450,4450,4450,4450,0
|
|
20231026,181700,761647505,4450,4450,4450,4450,1408
|
|
20231026,181600,761647505,4450,4450,4450,4450,0
|
|
20231026,181500,761647505,4450,4450,4450,4450,0
|
|
20231026,181400,761647505,4450,4450,4450,4450,0
|
|
20231026,181300,761647505,4450,4450,4450,4450,0
|
|
20231026,181200,761647505,4450,4450,4450,4450,0
|
|
20231026,181100,761647505,4450,4450,4450,4450,0
|
|
20231026,181000,761647505,4450,4450,4450,4450,0
|
|
20231026,180900,761647505,4450,4450,4450,4450,0
|
|
20231026,180800,761647505,4450,4450,4450,4450,0
|
|
20231026,180700,761647505,4450,4450,4450,4450,0
|
|
20231026,180600,761647505,4450,4450,4450,4450,0
|
|
20231026,180500,761647505,4450,4450,4450,4450,0
|
|
20231026,180400,761647505,4450,4450,4450,4450,0
|
|
20231026,180300,761647505,4450,4450,4450,4450,0
|
|
20231026,180200,761647505,4450,4450,4450,4450,0
|
|
20231026,180100,761647505,4450,4450,4450,4450,0
|
|
20231026,180000,761647505,4450,4450,4450,4450,0
|
|
20231026,175900,761647505,4450,4450,4450,4450,0
|
|
20231026,175800,761647505,4450,4450,4450,4450,0
|
|
20231026,175700,761647505,4450,4450,4450,4450,0
|
|
20231026,175600,761647505,4450,4450,4450,4450,0
|
|
20231026,175500,761647505,4450,4450,4450,4450,0
|
|
20231026,175400,761647505,4450,4450,4450,4450,0
|
|
20231026,175300,761647505,4450,4450,4450,4450,0
|
|
20231026,175200,761647505,4450,4450,4450,4450,0
|
|
20231026,175100,761647505,4450,4450,4450,4450,0
|
|
20231026,175000,761647505,4450,4450,4450,4450,0
|
|
20231026,174900,761647505,4450,4450,4450,4450,0
|
|
20231026,174800,761647505,4450,4450,4450,4450,0
|
|
20231026,174700,761647505,4450,4450,4450,4450,1408
|
|
20231026,174600,761647505,4450,4450,4450,4450,0
|
|
20231026,174500,761647505,4450,4450,4450,4450,0
|
|
20231026,174400,761647505,4450,4450,4450,4450,0
|
|
20231026,174300,761647505,4450,4450,4450,4450,0
|
|
20231026,174200,761647505,4450,4450,4450,4450,0
|
|
20231026,174100,761647505,4450,4450,4450,4450,0
|
|
20231026,174000,761647505,4450,4450,4450,4450,0
|
|
20231026,173900,761647505,4450,4450,4450,4450,0
|
|
20231026,173800,761647505,4450,4450,4450,4450,0
|
|
20231026,173700,761647505,4450,4450,4450,4450,0
|
|
20231026,173600,761647505,4450,4450,4450,4450,0
|
|
20231026,173500,761647505,4450,4450,4450,4450,0
|
|
20231026,173400,761647505,4450,4450,4450,4450,0
|
|
20231026,173300,761647505,4450,4450,4450,4450,0
|
|
20231026,173200,761647505,4450,4450,4450,4450,0
|
|
20231026,173100,761647505,4450,4450,4450,4450,0
|
|
20231026,173000,761647505,4450,4450,4450,4450,0
|
|
20231026,172900,761647505,4450,4450,4450,4450,0
|
|
20231026,172800,761647505,4450,4450,4450,4450,0
|
|
20231026,172700,761647505,4450,4450,4450,4450,0
|
|
20231026,172600,761647505,4450,4450,4450,4450,0
|
|
20231026,172500,761647505,4450,4450,4450,4450,0
|
|
20231026,172400,761647505,4450,4450,4450,4450,0
|
|
20231026,172300,761647505,4450,4450,4450,4450,0
|
|
20231026,172200,761647505,4450,4450,4450,4450,0
|
|
20231026,172100,761647505,4450,4450,4450,4450,0
|
|
20231026,172000,761647505,4450,4450,4450,4450,0
|
|
20231026,171900,761647505,4450,4450,4450,4450,0
|
|
20231026,171800,761647505,4450,4450,4450,4450,0
|
|
20231026,171700,761647505,4450,4450,4450,4450,1408
|
|
20231026,171600,761647505,4450,4450,4450,4450,0
|
|
20231026,171500,761647505,4450,4450,4450,4450,0
|
|
20231026,171400,761647505,4450,4450,4450,4450,0
|
|
20231026,171300,761647505,4450,4450,4450,4450,0
|
|
20231026,171200,761647505,4450,4450,4450,4450,0
|
|
20231026,171100,761647505,4450,4450,4450,4450,0
|
|
20231026,171000,761647505,4450,4450,4450,4450,0
|
|
20231026,170900,761647505,4450,4450,4450,4450,0
|
|
20231026,170800,761647505,4450,4450,4450,4450,0
|
|
20231026,170700,761647505,4450,4450,4450,4450,0
|
|
20231026,170600,761647505,4450,4450,4450,4450,0
|
|
20231026,170500,761647505,4450,4450,4450,4450,0
|
|
20231026,170400,761647505,4450,4450,4450,4450,0
|
|
20231026,170300,761647505,4450,4450,4450,4450,0
|
|
20231026,170200,761647505,4450,4450,4450,4450,0
|
|
20231026,170100,761647505,4450,4450,4450,4450,0
|
|
20231026,170000,761647505,4450,4450,4450,4450,0
|
|
20231026,165900,761647505,4450,4450,4450,4450,0
|
|
20231026,165800,761647505,4450,4450,4450,4450,0
|
|
20231026,165700,761647505,4450,4450,4450,4450,0
|
|
20231026,165600,761647505,4450,4450,4450,4450,0
|
|
20231026,165500,761647505,4450,4450,4450,4450,0
|
|
20231026,165400,761647505,4450,4450,4450,4450,0
|
|
20231026,165300,761647505,4450,4450,4450,4450,0
|
|
20231026,165200,761647505,4450,4450,4450,4450,0
|
|
20231026,165100,761647505,4450,4450,4450,4450,0
|
|
20231026,165000,761647505,4450,4450,4450,4450,0
|
|
20231026,164900,761647505,4450,4450,4450,4450,0
|
|
20231026,164800,761647505,4450,4450,4450,4450,0
|
|
20231026,164700,761647505,4450,4450,4450,4450,1408
|
|
20231026,164600,761647505,4450,4450,4450,4450,0
|
|
20231026,164500,761647505,4450,4450,4450,4450,0
|
|
20231026,164400,761647505,4450,4450,4450,4450,0
|
|
20231026,164300,761647505,4450,4450,4450,4450,0
|
|
20231026,164200,761647505,4450,4450,4450,4450,0
|
|
20231026,164100,761647505,4450,4450,4450,4450,0
|
|
20231026,164000,761647505,4450,4450,4450,4450,0
|
|
20231026,163900,761647505,4450,4450,4450,4450,0
|
|
20231026,163800,761647505,4450,4450,4450,4450,0
|
|
20231026,163700,761647505,4450,4450,4450,4450,0
|
|
20231026,163600,761647505,4450,4450,4450,4450,0
|
|
20231026,163500,761647505,4450,4450,4450,4450,0
|
|
20231026,163400,761647505,4450,4450,4450,4450,0
|
|
20231026,163300,761647505,4450,4450,4450,4450,0
|
|
20231026,163200,761647505,4450,4450,4450,4450,0
|
|
20231026,163100,761647505,4450,4450,4450,4450,0
|
|
20231026,163000,761647505,4450,4450,4450,4450,0
|
|
20231026,162900,761647505,4450,4450,4450,4450,0
|
|
20231026,162800,761647505,4450,4450,4450,4450,0
|
|
20231026,162700,761647505,4450,4450,4450,4450,0
|
|
20231026,162600,761647505,4450,4450,4450,4450,0
|
|
20231026,162500,761647505,4450,4450,4450,4450,0
|
|
20231026,162400,761647505,4450,4450,4450,4450,0
|
|
20231026,162300,761647505,4450,4450,4450,4450,0
|
|
20231026,162200,761647505,4450,4450,4450,4450,0
|
|
20231026,162100,761647505,4450,4450,4450,4450,0
|
|
20231026,162000,761647505,4450,4450,4450,4450,0
|
|
20231026,161900,761647505,4450,4450,4450,4450,0
|
|
20231026,161800,761647505,4450,4450,4450,4450,0
|
|
20231026,161700,761647505,4450,4450,4450,4450,1408
|
|
20231026,161600,761647505,4450,4450,4450,4450,0
|
|
20231026,161500,761647505,4450,4450,4450,4450,0
|
|
20231026,161400,761647505,4450,4450,4450,4450,0
|
|
20231026,161300,761647505,4450,4450,4450,4450,0
|
|
20231026,161200,761647505,4450,4450,4450,4450,0
|
|
20231026,161100,761647505,4450,4450,4450,4450,0
|
|
20231026,161000,761647505,4450,4450,4450,4450,0
|
|
20231026,160900,761647505,4450,4450,4450,4450,0
|
|
20231026,160800,761647505,4450,4450,4450,4450,0
|
|
20231026,160700,761647505,4450,4450,4450,4450,0
|
|
20231026,160600,761647505,4450,4450,4450,4450,0
|
|
20231026,160500,761647505,4450,4450,4450,4450,0
|
|
20231026,160400,761647505,4450,4450,4450,4450,0
|
|
20231026,160300,761647505,4450,4450,4450,4450,0
|
|
20231026,160200,761647505,4450,4450,4450,4450,0
|
|
20231026,160100,761647505,4450,4450,4450,4450,0
|
|
20231026,160000,761647505,4450,4450,4450,4450,0
|
|
20231026,155900,761647505,4450,4450,4450,4450,0
|
|
20231026,155800,761647505,4450,4450,4450,4450,0
|
|
20231026,155700,761647505,4450,4450,4450,4450,0
|
|
20231026,155600,761647505,4450,4450,4450,4450,0
|
|
20231026,155500,761647505,4450,4450,4450,4450,0
|
|
20231026,155400,761647505,4450,4450,4450,4450,0
|
|
20231026,155300,761647505,4450,4450,4450,4450,0
|
|
20231026,155200,761647505,4450,4450,4450,4450,0
|
|
20231026,155100,761647505,4450,4450,4450,4450,0
|
|
20231026,155000,761647505,4450,4450,4450,4450,0
|
|
20231026,154900,761647505,4450,4450,4450,4450,0
|
|
20231026,154800,761647505,4450,4450,4450,4450,0
|
|
20231026,154700,761647505,4450,4450,4450,4450,1408
|
|
20231026,154600,761647505,4450,4450,4450,4450,0
|
|
20231026,154500,761647505,4450,4450,4450,4450,0
|
|
20231026,154400,761647505,4450,4450,4450,4450,0
|
|
20231026,154300,761647505,4450,4450,4450,4450,0
|
|
20231026,154200,761647505,4450,4450,4450,4450,0
|
|
20231026,154100,761647505,4450,4450,4450,4450,0
|
|
20231026,154000,761647505,4450,4450,4450,4450,0
|
|
20231026,153900,761647505,4450,4450,4450,4450,0
|
|
20231026,153800,761647505,4450,4450,4450,4450,0
|
|
20231026,153700,761647505,4450,4450,4450,4450,0
|
|
20231026,153600,761647505,4450,4450,4450,4450,0
|
|
20231026,153500,761647505,4450,4450,4450,4450,0
|
|
20231026,153400,761647505,4450,4450,4450,4450,0
|
|
20231026,153300,761647505,4450,4450,4450,4450,0
|
|
20231026,153200,761647505,4450,4450,4450,4450,0
|
|
20231026,153100,761647505,4450,4450,4450,4450,0
|
|
20231026,153000,761647505,4450,4450,4450,4450,1408
|
|
20231026,152900,755381905,4440,4440,4440,4440,0
|
|
20231026,152800,755381905,4440,4440,4440,4440,0
|
|
20231026,152700,755381905,4440,4440,4440,4440,0
|
|
20231026,152600,755381905,4440,4440,4440,4440,0
|
|
20231026,152500,755381905,4440,4440,4440,4440,0
|
|
20231026,152400,755381905,4440,4440,4440,4440,0
|
|
20231026,152300,755381905,4440,4440,4440,4440,0
|
|
20231026,152200,755381905,4440,4440,4440,4440,0
|
|
20231026,152100,755381905,4440,4440,4440,4440,0
|
|
20231026,152000,755381905,4440,4440,4440,4440,0
|
|
20231026,151900,755381905,4440,4425,4440,4410,2095
|
|
20231026,151800,746123045,4425,4430,4430,4425,213
|
|
20231026,151700,745180485,4435,4435,4435,4435,51
|
|
20231026,151600,744954300,4440,4450,4450,4430,656
|
|
20231026,151500,742037760,4455,4455,4455,4455,15
|
|
20231026,151400,741970935,4450,4455,4455,4450,36
|
|
20231026,151300,741810620,4455,4445,4455,4445,104
|
|
20231026,151200,741347760,4445,4445,4445,4445,12
|
|
20231026,151100,741294420,4445,4445,4445,4445,60
|
|
20231026,151000,741027720,4435,4435,4435,4435,1
|
|
20231026,150900,741023285,4435,4435,4435,4435,139
|
|
20231026,150800,740406820,4435,4435,4435,4435,0
|
|
20231026,150700,740406820,4435,4435,4435,4435,0
|
|
20231026,150600,740406820,4435,4435,4435,4435,0
|
|
20231026,150500,740406820,4435,4435,4435,4435,0
|
|
20231026,150400,740406820,4435,4435,4435,4435,0
|
|
20231026,150300,740406820,4435,4435,4435,4435,107
|
|
20231026,150200,739932275,4435,4435,4435,4435,0
|
|
20231026,150100,739932275,4435,4445,4445,4435,112
|
|
20231026,150000,739435455,4450,4445,4450,4435,1167
|
|
20231026,145900,734250255,4450,4445,4450,4440,108
|
|
20231026,145800,733770545,4440,4440,4440,4440,197
|
|
20231026,145700,732895865,4430,4440,4440,4430,323
|
|
20231026,145600,731464040,4435,4435,4435,4435,9
|
|
20231026,145500,731424125,4440,4450,4450,4440,12
|
|
20231026,145400,731370820,4440,4430,4440,4425,724
|
|
20231026,145300,728158160,4425,4425,4425,4425,5
|
|
20231026,145200,728136035,4425,4415,4425,4415,217
|
|
20231026,145100,727177295,4410,4430,4430,4410,1619
|
|
20231026,145000,720017990,4435,4435,4435,4435,13
|
|
20231026,144900,719960335,4440,4440,4440,4440,1
|
|
20231026,144800,719955895,4440,4440,4440,4440,0
|
|
20231026,144700,719955895,4440,4440,4440,4440,60
|
|
20231026,144600,719689495,4430,4430,4430,4430,1122
|
|
20231026,144500,714719035,4430,4430,4430,4430,4
|
|
20231026,144400,714701315,4430,4430,4430,4430,276
|
|
20231026,144300,713478635,4430,4430,4430,4430,30
|
|
20231026,144200,713345735,4430,4430,4430,4430,27
|
|
20231026,144100,713226125,4430,4430,4430,4430,22
|
|
20231026,144000,713128665,4440,4440,4440,4440,6
|
|
20231026,143900,713102025,4440,4435,4440,4435,505
|
|
20231026,143800,710862020,4435,4435,4435,4435,109
|
|
20231026,143700,710378605,4435,4435,4435,4435,64
|
|
20231026,143600,710094765,4435,4440,4440,4435,20
|
|
20231026,143500,710005990,4440,4410,4440,4410,1998
|
|
20231026,143400,701194540,4395,4395,4395,4395,939
|
|
20231026,143300,697067635,4395,4395,4395,4395,0
|
|
20231026,143200,697067635,4395,4395,4395,4395,24
|
|
20231026,143100,696962155,4395,4395,4395,4395,0
|
|
20231026,143000,696962155,4395,4410,4410,4395,765
|
|
20231026,142900,693592480,4410,4410,4410,4410,0
|
|
20231026,142800,693592480,4410,4395,4410,4395,64
|
|
20231026,142700,693311185,4395,4390,4395,4370,325
|
|
20231026,142600,691888110,4395,4390,4395,4390,543
|
|
20231026,142500,689503560,4395,4405,4405,4395,2329
|
|
20231026,142400,679256000,4410,4410,4410,4410,148
|
|
20231026,142300,678603320,4410,4410,4410,4410,20
|
|
20231026,142200,678515120,4410,4400,4410,4400,67
|
|
20231026,142100,678219940,4405,4420,4420,4405,2372
|
|
20231026,142000,667743870,4420,4430,4430,4420,2135
|
|
20231026,141900,658288090,4430,4435,4435,4430,745
|
|
20231026,141800,654984035,4435,4440,4440,4435,480
|
|
20231026,141700,652855195,4440,4435,4440,4435,106
|
|
20231026,141600,652384850,4435,4435,4435,4435,600
|
|
20231026,141500,649723850,4440,4440,4440,4440,5
|
|
20231026,141400,649701650,4440,4440,4440,4440,84
|
|
20231026,141300,649328690,4440,4440,4440,4440,0
|
|
20231026,141200,649328690,4440,4440,4440,4440,10
|
|
20231026,141100,649284290,4440,4440,4440,4440,0
|
|
20231026,141000,649284290,4440,4445,4445,4440,630
|
|
20231026,140900,646487000,4450,4445,4450,4445,354
|
|
20231026,140800,644912505,4445,4445,4445,4445,146
|
|
20231026,140700,644263535,4445,4445,4445,4445,35
|
|
20231026,140600,644107960,4440,4445,4445,4440,109
|
|
20231026,140500,643623500,4435,4440,4440,4435,175
|
|
20231026,140400,642847330,4435,4435,4435,4435,1
|
|
20231026,140300,642842895,4430,4435,4435,4430,479
|
|
20231026,140200,640720195,4435,4435,4440,4435,2889
|
|
20231026,140100,627907000,4435,4440,4440,4435,175
|
|
20231026,140000,627130735,4445,4450,4450,4445,129
|
|
20231026,135900,626557325,4445,4445,4445,4445,168
|
|
20231026,135800,625810565,4445,4445,4445,4440,513
|
|
20231026,135700,623531020,4435,4435,4435,4435,177
|
|
20231026,135600,622746025,4435,4435,4435,4435,55
|
|
20231026,135500,622502100,4435,4435,4435,4435,400
|
|
20231026,135400,620728100,4435,4435,4435,4435,0
|
|
20231026,135300,620728100,4435,4435,4435,4435,0
|
|
20231026,135200,620728100,4435,4435,4435,4435,0
|
|
20231026,135100,620728100,4435,4440,4440,4435,1000
|
|
20231026,135000,616291420,4440,4440,4440,4440,2100
|
|
20231026,134900,606967420,4435,4435,4435,4435,0
|
|
20231026,134800,606967420,4435,4455,4455,4435,1821
|
|
20231026,134700,598881215,4455,4450,4455,4445,2055
|
|
20231026,134600,589736465,4450,4455,4455,4450,433
|
|
20231026,134500,587808765,4460,4460,4460,4460,12
|
|
20231026,134400,587755245,4460,4460,4460,4460,100
|
|
20231026,134300,587309245,4485,4485,4485,4485,0
|
|
20231026,134200,587309245,4485,4485,4485,4485,5
|
|
20231026,134100,587286820,4485,4485,4485,4485,95
|
|
20231026,134000,586860745,4490,4490,4490,4490,10
|
|
20231026,133900,586815845,4450,4470,4470,4450,4000
|
|
20231026,133800,568999175,4480,4480,4480,4480,82
|
|
20231026,133700,568631815,4480,4485,4485,4480,576
|
|
20231026,133600,566048745,4485,4485,4485,4485,1
|
|
20231026,133500,566044260,4485,4485,4485,4485,40
|
|
20231026,133400,565864860,4495,4495,4495,4495,10
|
|
20231026,133300,565819910,4485,4485,4485,4485,0
|
|
20231026,133200,565819910,4485,4485,4485,4485,41
|
|
20231026,133100,565636025,4485,4485,4485,4485,0
|
|
20231026,133000,565636025,4485,4485,4485,4485,0
|
|
20231026,132900,565636025,4485,4485,4485,4485,304
|
|
20231026,132800,564272585,4495,4495,4495,4495,0
|
|
20231026,132700,564272585,4495,4495,4495,4495,0
|
|
20231026,132600,564272585,4495,4495,4495,4495,0
|
|
20231026,132500,564272585,4495,4495,4495,4495,0
|
|
20231026,132400,564272585,4495,4495,4495,4495,20
|
|
20231026,132300,564182685,4500,4500,4500,4500,418
|
|
20231026,132200,562301685,4500,4500,4500,4500,281
|
|
20231026,132100,561037185,4485,4485,4485,4485,25
|
|
20231026,132000,560925060,4480,4480,4480,4480,0
|
|
20231026,131900,560925060,4480,4480,4480,4480,40
|
|
20231026,131800,560745860,4480,4480,4480,4480,69
|
|
20231026,131700,560436740,4475,4475,4475,4475,100
|
|
20231026,131600,559989240,4470,4470,4470,4470,0
|
|
20231026,131500,559989240,4470,4470,4470,4470,0
|
|
20231026,131400,559989240,4470,4480,4480,4470,100
|
|
20231026,131300,559542060,4470,4470,4470,4470,0
|
|
20231026,131200,559542060,4470,4470,4470,4470,500
|
|
20231026,131100,557307060,4470,4470,4470,4470,0
|
|
20231026,131000,557307060,4470,4470,4470,4470,0
|
|
20231026,130900,557307060,4470,4475,4475,4470,144
|
|
20231026,130800,556662895,4475,4475,4475,4475,60
|
|
20231026,130700,556394395,4475,4475,4475,4475,98
|
|
20231026,130600,555955845,4475,4475,4475,4475,0
|
|
20231026,130500,555955845,4475,4475,4475,4475,58
|
|
20231026,130400,555696295,4475,4480,4480,4475,348
|
|
20231026,130300,554138800,4495,4495,4495,4495,20
|
|
20231026,130200,554048900,4500,4500,4500,4500,0
|
|
20231026,130100,554048900,4500,4500,4500,4500,202
|
|
20231026,130000,553139900,4500,4500,4500,4500,10
|
|
20231026,125900,553094900,4500,4500,4500,4500,0
|
|
20231026,125800,553094900,4500,4500,4500,4500,7
|
|
20231026,125700,553063400,4475,4475,4475,4475,5
|
|
20231026,125600,553041025,4470,4470,4470,4470,0
|
|
20231026,125500,553041025,4470,4470,4470,4470,0
|
|
20231026,125400,553041025,4470,4485,4485,4470,155
|
|
20231026,125300,552347720,4485,4485,4485,4485,0
|
|
20231026,125200,552347720,4485,4485,4485,4485,0
|
|
20231026,125100,552347720,4485,4485,4485,4485,0
|
|
20231026,125000,552347720,4485,4485,4485,4485,1
|
|
20231026,124900,552343235,4500,4500,4500,4500,502
|
|
20231026,124800,550084235,4510,4510,4510,4510,0
|
|
20231026,124700,550084235,4510,4510,4510,4510,0
|
|
20231026,124600,550084235,4510,4510,4510,4510,0
|
|
20231026,124500,550084235,4510,4510,4510,4510,540
|
|
20231026,124400,547648835,4545,4545,4545,4545,104
|
|
20231026,124300,547176155,4505,4505,4505,4505,23
|
|
20231026,124200,547072540,4505,4505,4505,4505,0
|
|
20231026,124100,547072540,4505,4505,4505,4505,80
|
|
20231026,124000,546712140,4500,4500,4500,4500,0
|
|
20231026,123900,546712140,4500,4500,4500,4500,0
|
|
20231026,123800,546712140,4500,4500,4500,4500,654
|
|
20231026,123700,543769140,4495,4495,4495,4495,300
|
|
20231026,123600,542420640,4495,4495,4495,4495,177
|
|
20231026,123500,541625025,4470,4470,4470,4470,0
|
|
20231026,123400,541625025,4470,4470,4470,4470,2
|
|
20231026,123300,541616085,4465,4465,4465,4465,0
|
|
20231026,123200,541616085,4465,4465,4465,4465,0
|
|
20231026,123100,541616085,4465,4465,4465,4465,200
|
|
20231026,123000,540723085,4465,4480,4480,4465,672
|
|
20231026,122900,537719810,4475,4475,4475,4475,1
|
|
20231026,122800,537715335,4475,4475,4475,4475,0
|
|
20231026,122700,537715335,4475,4475,4475,4475,0
|
|
20231026,122600,537715335,4475,4480,4480,4475,1188
|
|
20231026,122500,532398060,4480,4490,4490,4480,1451
|
|
20231026,122400,525893135,4490,4495,4495,4490,166
|
|
20231026,122300,525147015,4495,4495,4495,4495,49
|
|
20231026,122200,524926760,4490,4490,4490,4490,23
|
|
20231026,122100,524823490,4485,4485,4485,4485,4
|
|
20231026,122000,524805550,4490,4485,4490,4485,6
|
|
20231026,121900,524778630,4490,4485,4490,4485,108
|
|
20231026,121800,524294240,4485,4485,4485,4485,8
|
|
20231026,121700,524258360,4485,4485,4485,4485,8
|
|
20231026,121600,524222480,4485,4490,4490,4485,218
|
|
20231026,121500,523243700,4490,4485,4490,4485,12
|
|
20231026,121400,523189830,4485,4485,4485,4485,2
|
|
20231026,121300,523180860,4485,4490,4490,4485,77
|
|
20231026,121200,522835140,4490,4490,4490,4490,2
|
|
20231026,121100,522826160,4490,4490,4490,4490,0
|
|
20231026,121000,522826160,4490,4490,4490,4490,733
|
|
20231026,120900,519534990,4490,4490,4490,4490,0
|
|
20231026,120800,519534990,4490,4470,4490,4470,15
|
|
20231026,120700,519467880,4470,4470,4470,4470,0
|
|
20231026,120600,519467880,4470,4470,4470,4470,0
|
|
20231026,120500,519467880,4470,4470,4470,4470,0
|
|
20231026,120400,519467880,4470,4470,4470,4470,0
|
|
20231026,120300,519467880,4470,4470,4470,4470,0
|
|
20231026,120200,519467880,4470,4470,4475,4470,782
|
|
20231026,120100,515972275,4470,4470,4470,4470,0
|
|
20231026,120000,515972275,4470,4470,4470,4470,59
|
|
20231026,115900,515708545,4470,4470,4470,4470,1
|
|
20231026,115800,515704075,4475,4475,4475,4475,0
|
|
20231026,115700,515704075,4475,4475,4475,4475,262
|
|
20231026,115600,514531625,4480,4480,4480,4480,0
|
|
20231026,115500,514531625,4480,4480,4480,4480,297
|
|
20231026,115400,513201065,4495,4495,4495,4495,0
|
|
20231026,115300,513201065,4495,4495,4495,4495,0
|
|
20231026,115200,513201065,4495,4495,4495,4495,0
|
|
20231026,115100,513201065,4495,4495,4495,4495,53
|
|
20231026,115000,512962830,4495,4495,4495,4495,1
|
|
20231026,114900,512958335,4495,4495,4495,4495,47
|
|
20231026,114800,512747070,4495,4495,4495,4495,4
|
|
20231026,114700,512729090,4500,4505,4505,4500,24
|
|
20231026,114600,512621035,4505,4505,4505,4505,95
|
|
20231026,114500,512193060,4505,4510,4510,4505,99
|
|
20231026,114400,511747045,4505,4505,4505,4505,0
|
|
20231026,114300,511747045,4505,4505,4505,4505,0
|
|
20231026,114200,511747045,4505,4505,4505,4505,0
|
|
20231026,114100,511747045,4505,4505,4505,4505,0
|
|
20231026,114000,511747045,4505,4505,4505,4505,100
|
|
20231026,113900,511296545,4505,4505,4505,4505,0
|
|
20231026,113800,511296545,4505,4495,4505,4495,28
|
|
20231026,113700,511170485,4495,4495,4495,4495,1
|
|
20231026,113600,511165990,4475,4475,4475,4475,0
|
|
20231026,113500,511165990,4475,4475,4475,4475,1
|
|
20231026,113400,511161515,4450,4450,4450,4450,0
|
|
20231026,113300,511161515,4450,4475,4475,4450,2003
|
|
20231026,113200,502223480,4475,4475,4475,4475,0
|
|
20231026,113100,502223480,4475,4480,4480,4475,286
|
|
20231026,113000,500943380,4480,4485,4485,4480,399
|
|
20231026,112900,499154260,4485,4485,4485,4485,506
|
|
20231026,112800,496884850,4485,4490,4490,4485,3072
|
|
20231026,112700,483094115,4495,4500,4500,4495,1433
|
|
20231026,112600,476652240,4505,4505,4505,4505,21
|
|
20231026,112500,476557635,4500,4500,4500,4500,0
|
|
20231026,112400,476557635,4500,4500,4500,4495,91
|
|
20231026,112300,476148425,4495,4495,4495,4495,1001
|
|
20231026,112200,471648930,4495,4500,4500,4495,604
|
|
20231026,112100,468931180,4520,4520,4520,4520,0
|
|
20231026,112000,468931180,4520,4520,4520,4520,0
|
|
20231026,111900,468931180,4520,4520,4520,4520,0
|
|
20231026,111800,468931180,4520,4520,4520,4520,0
|
|
20231026,111700,468931180,4520,4520,4520,4520,50
|
|
20231026,111600,468705180,4520,4520,4520,4520,0
|
|
20231026,111500,468705180,4520,4515,4520,4515,16
|
|
20231026,111400,468632880,4500,4500,4500,4500,0
|
|
20231026,111300,468632880,4500,4500,4500,4500,100
|
|
20231026,111200,468182880,4500,4500,4500,4500,0
|
|
20231026,111100,468182880,4500,4500,4500,4500,0
|
|
20231026,111000,468182880,4500,4510,4510,4495,2030
|
|
20231026,110900,459046950,4510,4510,4510,4510,500
|
|
20231026,110800,456791950,4510,4510,4510,4510,400
|
|
20231026,110700,454987950,4510,4535,4535,4510,1366
|
|
20231026,110600,448807825,4545,4545,4545,4545,2
|
|
20231026,110500,448798735,4555,4555,4555,4555,0
|
|
20231026,110400,448798735,4555,4555,4555,4555,0
|
|
20231026,110300,448798735,4555,4555,4555,4555,0
|
|
20231026,110200,448798735,4555,4550,4555,4550,50
|
|
20231026,110100,448571000,4555,4550,4555,4550,50
|
|
20231026,110000,448343260,4555,4545,4555,4545,58
|
|
20231026,105900,448079620,4525,4525,4525,4525,0
|
|
20231026,105800,448079620,4525,4525,4525,4525,0
|
|
20231026,105700,448079620,4525,4530,4530,4525,552
|
|
20231026,105600,445579160,4525,4525,4525,4525,0
|
|
20231026,105500,445579160,4525,4525,4525,4525,0
|
|
20231026,105400,445579160,4525,4525,4525,4525,215
|
|
20231026,105300,444606285,4530,4530,4530,4530,4
|
|
20231026,105200,444588165,4540,4550,4550,4540,346
|
|
20231026,105100,443015320,4550,4550,4550,4550,0
|
|
20231026,105000,443015320,4550,4555,4565,4550,65
|
|
20231026,104900,442719275,4555,4545,4555,4545,149
|
|
20231026,104800,442042035,4545,4545,4545,4545,158
|
|
20231026,104700,441323925,4560,4560,4560,4560,502
|
|
20231026,104600,439034805,4560,4560,4560,4560,0
|
|
20231026,104500,439034805,4560,4560,4560,4560,20
|
|
20231026,104400,438943605,4560,4560,4560,4560,542
|
|
20231026,104300,436472085,4550,4560,4560,4550,1318
|
|
20231026,104200,430468665,4560,4550,4560,4550,9
|
|
20231026,104100,430427635,4560,4560,4560,4560,0
|
|
20231026,104000,430427635,4560,4560,4560,4560,11
|
|
20231026,103900,430377475,4540,4540,4540,4540,0
|
|
20231026,103800,430377475,4540,4555,4555,4540,226
|
|
20231026,103700,429350600,4555,4555,4555,4555,233
|
|
20231026,103600,428289285,4555,4550,4555,4550,53
|
|
20231026,103500,428048105,4550,4550,4550,4550,2
|
|
20231026,103400,428039005,4540,4540,4540,4540,0
|
|
20231026,103300,428039005,4540,4540,4545,4540,214
|
|
20231026,103200,427067420,4545,4545,4545,4545,178
|
|
20231026,103100,426258410,4540,4540,4540,4540,1
|
|
20231026,103000,426253870,4525,4525,4525,4525,0
|
|
20231026,102900,426253870,4525,4525,4525,4525,0
|
|
20231026,102800,426253870,4525,4525,4525,4525,88
|
|
20231026,102700,425855670,4525,4500,4525,4500,11
|
|
20231026,102600,425805920,4500,4500,4500,4500,0
|
|
20231026,102500,425805920,4500,4500,4500,4500,0
|
|
20231026,102400,425805920,4500,4500,4500,4500,0
|
|
20231026,102300,425805920,4500,4505,4505,4500,30
|
|
20231026,102200,425670910,4500,4525,4525,4500,283
|
|
20231026,102100,424397335,4500,4500,4500,4500,56
|
|
20231026,102000,424145335,4495,4505,4505,4495,423
|
|
20231026,101900,422241195,4500,4500,4500,4500,1386
|
|
20231026,101800,416004195,4500,4500,4500,4500,0
|
|
20231026,101700,416004195,4500,4515,4515,4500,2220
|
|
20231026,101600,406002830,4515,4520,4520,4515,1000
|
|
20231026,101500,401483605,4520,4520,4520,4520,170
|
|
20231026,101400,400715205,4520,4520,4520,4520,0
|
|
20231026,101300,400715205,4520,4520,4520,4520,86
|
|
20231026,101200,400326485,4515,4520,4520,4515,542
|
|
20231026,101100,397876690,4530,4530,4530,4530,3
|
|
20231026,101000,397863100,4530,4530,4530,4530,0
|
|
20231026,100900,397863100,4530,4530,4530,4530,100
|
|
20231026,100800,397410100,4530,4525,4530,4525,332
|
|
20231026,100700,395906775,4520,4525,4525,4520,231
|
|
20231026,100600,394861505,4530,4530,4530,4530,574
|
|
20231026,100500,392261285,4540,4545,4545,4540,405
|
|
20231026,100400,390422330,4545,4545,4545,4545,289
|
|
20231026,100300,389108825,4540,4535,4540,4535,1013
|
|
20231026,100200,384510870,4540,4545,4545,4540,204
|
|
20231026,100100,383584105,4540,4525,4545,4525,2058
|
|
20231026,100000,374247590,4530,4515,4530,4515,609
|
|
20231026,095900,371490455,4515,4515,4515,4515,250
|
|
20231026,095800,370361705,4510,4510,4510,4510,1
|
|
20231026,095700,370357195,4530,4510,4530,4510,199
|
|
20231026,095600,369457365,4510,4500,4510,4500,194
|
|
20231026,095500,368583425,4500,4505,4505,4495,845
|
|
20231026,095400,364780635,4510,4490,4530,4490,1198
|
|
20231026,095300,359383455,4485,4485,4485,4485,12
|
|
20231026,095200,359329635,4480,4475,4480,4475,92
|
|
20231026,095100,358917885,4475,4495,4495,4475,1130
|
|
20231026,095000,353851625,4495,4520,4520,4420,15629
|
|
20231026,094900,284167910,4560,4560,4560,4560,0
|
|
20231026,094800,284167910,4560,4535,4560,4535,14
|
|
20231026,094700,284104370,4560,4560,4560,4560,1
|
|
20231026,094600,284099810,4560,4560,4560,4515,4
|
|
20231026,094500,284081615,4510,4570,4570,4510,105
|
|
20231026,094400,283606275,4570,4570,4570,4570,100
|
|
20231026,094300,283149275,4570,4530,4570,4530,10
|
|
20231026,094200,283103935,4535,4560,4560,4535,62
|
|
20231026,094100,282822620,4575,4565,4580,4560,244
|
|
20231026,094000,281708480,4565,4520,4565,4520,907
|
|
20231026,093900,277576955,4520,4480,4520,4480,924
|
|
20231026,093800,273406565,4500,4470,4500,4470,1221
|
|
20231026,093700,267914765,4470,4480,4505,4470,770
|
|
20231026,093600,264460105,4480,4500,4500,4480,2871
|
|
20231026,093500,251551790,4500,4510,4510,4500,1269
|
|
20231026,093400,245834915,4510,4520,4520,4510,3
|
|
20231026,093300,245821365,4520,4520,4535,4500,2188
|
|
20231026,093200,235949270,4520,4525,4525,4520,516
|
|
20231026,093100,233615705,4520,4550,4550,4520,815
|
|
20231026,093000,229929505,4520,4525,4525,4520,386
|
|
20231026,092900,228184775,4520,4525,4525,4520,25
|
|
20231026,092800,228071725,4520,4530,4530,4520,941
|
|
20231026,092700,223814450,4530,4535,4535,4530,856
|
|
20231026,092600,219936585,4535,4580,4580,4535,434
|
|
20231026,092500,217968325,4540,4540,4540,4540,273
|
|
20231026,092400,216728905,4540,4550,4580,4540,621
|
|
20231026,092300,213906725,4585,4570,4585,4545,2056
|
|
20231026,092200,204534620,4555,4555,4555,4555,111
|
|
20231026,092100,204029015,4580,4545,4580,4545,102
|
|
20231026,092000,203564235,4585,4560,4585,4535,2098
|
|
20231026,091900,193979320,4560,4550,4560,4550,422
|
|
20231026,091800,192057110,4565,4530,4565,4525,677
|
|
20231026,091700,188988885,4530,4540,4540,4530,384
|
|
20231026,091600,187247620,4540,4540,4565,4540,1632
|
|
20231026,091500,179838245,4540,4570,4580,4540,2355
|
|
20231026,091400,169079260,4570,4550,4570,4535,1598
|
|
20231026,091300,161808355,4550,4520,4550,4520,153
|
|
20231026,091200,161113705,4520,4550,4550,4520,1139
|
|
20231026,091100,155954725,4550,4585,4585,4550,3596
|
|
20231026,091000,139559045,4585,4575,4585,4575,232
|
|
20231026,090900,138495385,4570,4570,4590,4570,2951
|
|
20231026,090800,124992565,4570,4520,4570,4520,1020
|
|
20231026,090700,120348490,4515,4500,4515,4500,1040
|
|
20231026,090600,115663570,4500,4515,4515,4500,1408
|
|
20231026,090500,109318415,4510,4515,4515,4510,329
|
|
20231026,090400,107834470,4510,4535,4550,4510,1383
|
|
20231026,090300,101563590,4535,4515,4535,4515,1344
|
|
20231026,090200,95495055,4515,4495,4540,4460,3853
|
|
20231026,090100,78157260,4530,4460,4530,4435,5439
|
|
20231026,090000,53841340,4460,4660,4660,4420,11716
|