661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,195800,742865775,4070,4070,4070,4070,1286
|
|
20231030,195700,742865775,4070,4070,4070,4070,0
|
|
20231030,195600,742865775,4070,4070,4070,4070,0
|
|
20231030,195500,742865775,4070,4070,4070,4070,0
|
|
20231030,195400,742865775,4070,4070,4070,4070,0
|
|
20231030,195300,742865775,4070,4070,4070,4070,0
|
|
20231030,195200,742865775,4070,4070,4070,4070,0
|
|
20231030,195100,742865775,4070,4070,4070,4070,0
|
|
20231030,195000,742865775,4070,4070,4070,4070,0
|
|
20231030,194900,742865775,4070,4070,4070,4070,0
|
|
20231030,194800,742865775,4070,4070,4070,4070,0
|
|
20231030,194700,742865775,4070,4070,4070,4070,0
|
|
20231030,194600,742865775,4070,4070,4070,4070,0
|
|
20231030,194500,742865775,4070,4070,4070,4070,0
|
|
20231030,194400,742865775,4070,4070,4070,4070,0
|
|
20231030,194300,742865775,4070,4070,4070,4070,0
|
|
20231030,194200,742865775,4070,4070,4070,4070,0
|
|
20231030,194100,742865775,4070,4070,4070,4070,0
|
|
20231030,194000,742865775,4070,4070,4070,4070,0
|
|
20231030,193900,742865775,4070,4070,4070,4070,0
|
|
20231030,193800,742865775,4070,4070,4070,4070,0
|
|
20231030,193700,742865775,4070,4070,4070,4070,0
|
|
20231030,193600,742865775,4070,4070,4070,4070,0
|
|
20231030,193500,742865775,4070,4070,4070,4070,0
|
|
20231030,193400,742865775,4070,4070,4070,4070,0
|
|
20231030,193300,742865775,4070,4070,4070,4070,0
|
|
20231030,193200,742865775,4070,4070,4070,4070,0
|
|
20231030,193100,742865775,4070,4070,4070,4070,0
|
|
20231030,193000,742865775,4070,4070,4070,4070,0
|
|
20231030,192900,742865775,4070,4070,4070,4070,0
|
|
20231030,192800,742865775,4070,4070,4070,4070,1286
|
|
20231030,192700,742865775,4070,4070,4070,4070,0
|
|
20231030,192600,742865775,4070,4070,4070,4070,0
|
|
20231030,192500,742865775,4070,4070,4070,4070,0
|
|
20231030,192400,742865775,4070,4070,4070,4070,0
|
|
20231030,192300,742865775,4070,4070,4070,4070,0
|
|
20231030,192200,742865775,4070,4070,4070,4070,0
|
|
20231030,192100,742865775,4070,4070,4070,4070,0
|
|
20231030,192000,742865775,4070,4070,4070,4070,0
|
|
20231030,191900,742865775,4070,4070,4070,4070,0
|
|
20231030,191800,742865775,4070,4070,4070,4070,0
|
|
20231030,191700,742865775,4070,4070,4070,4070,0
|
|
20231030,191600,742865775,4070,4070,4070,4070,0
|
|
20231030,191500,742865775,4070,4070,4070,4070,0
|
|
20231030,191400,742865775,4070,4070,4070,4070,0
|
|
20231030,191300,742865775,4070,4070,4070,4070,0
|
|
20231030,191200,742865775,4070,4070,4070,4070,0
|
|
20231030,191100,742865775,4070,4070,4070,4070,0
|
|
20231030,191000,742865775,4070,4070,4070,4070,0
|
|
20231030,190900,742865775,4070,4070,4070,4070,0
|
|
20231030,190800,742865775,4070,4070,4070,4070,0
|
|
20231030,190700,742865775,4070,4070,4070,4070,0
|
|
20231030,190600,742865775,4070,4070,4070,4070,0
|
|
20231030,190500,742865775,4070,4070,4070,4070,0
|
|
20231030,190400,742865775,4070,4070,4070,4070,0
|
|
20231030,190300,742865775,4070,4070,4070,4070,0
|
|
20231030,190200,742865775,4070,4070,4070,4070,0
|
|
20231030,190100,742865775,4070,4070,4070,4070,0
|
|
20231030,190000,742865775,4070,4070,4070,4070,0
|
|
20231030,185900,742865775,4070,4070,4070,4070,0
|
|
20231030,185800,742865775,4070,4070,4070,4070,1286
|
|
20231030,185700,742865775,4070,4070,4070,4070,0
|
|
20231030,185600,742865775,4070,4070,4070,4070,0
|
|
20231030,185500,742865775,4070,4070,4070,4070,0
|
|
20231030,185400,742865775,4070,4070,4070,4070,0
|
|
20231030,185300,742865775,4070,4070,4070,4070,0
|
|
20231030,185200,742865775,4070,4070,4070,4070,0
|
|
20231030,185100,742865775,4070,4070,4070,4070,0
|
|
20231030,185000,742865775,4070,4070,4070,4070,0
|
|
20231030,184900,742865775,4070,4070,4070,4070,0
|
|
20231030,184800,742865775,4070,4070,4070,4070,0
|
|
20231030,184700,742865775,4070,4070,4070,4070,0
|
|
20231030,184600,742865775,4070,4070,4070,4070,0
|
|
20231030,184500,742865775,4070,4070,4070,4070,0
|
|
20231030,184400,742865775,4070,4070,4070,4070,0
|
|
20231030,184300,742865775,4070,4070,4070,4070,0
|
|
20231030,184200,742865775,4070,4070,4070,4070,0
|
|
20231030,184100,742865775,4070,4070,4070,4070,0
|
|
20231030,184000,742865775,4070,4070,4070,4070,0
|
|
20231030,183900,742865775,4070,4070,4070,4070,0
|
|
20231030,183800,742865775,4070,4070,4070,4070,0
|
|
20231030,183700,742865775,4070,4070,4070,4070,0
|
|
20231030,183600,742865775,4070,4070,4070,4070,0
|
|
20231030,183500,742865775,4070,4070,4070,4070,0
|
|
20231030,183400,742865775,4070,4070,4070,4070,0
|
|
20231030,183300,742865775,4070,4070,4070,4070,0
|
|
20231030,183200,742865775,4070,4070,4070,4070,0
|
|
20231030,183100,742865775,4070,4070,4070,4070,0
|
|
20231030,183000,742865775,4070,4070,4070,4070,0
|
|
20231030,182900,742865775,4070,4070,4070,4070,0
|
|
20231030,182800,742865775,4070,4070,4070,4070,1286
|
|
20231030,182700,742865775,4070,4070,4070,4070,0
|
|
20231030,182600,742865775,4070,4070,4070,4070,0
|
|
20231030,182500,742865775,4070,4070,4070,4070,0
|
|
20231030,182400,742865775,4070,4070,4070,4070,0
|
|
20231030,182300,742865775,4070,4070,4070,4070,0
|
|
20231030,182200,742865775,4070,4070,4070,4070,0
|
|
20231030,182100,742865775,4070,4070,4070,4070,0
|
|
20231030,182000,742865775,4070,4070,4070,4070,0
|
|
20231030,181900,742865775,4070,4070,4070,4070,0
|
|
20231030,181800,742865775,4070,4070,4070,4070,0
|
|
20231030,181700,742865775,4070,4070,4070,4070,0
|
|
20231030,181600,742865775,4070,4070,4070,4070,0
|
|
20231030,181500,742865775,4070,4070,4070,4070,0
|
|
20231030,181400,742865775,4070,4070,4070,4070,0
|
|
20231030,181300,742865775,4070,4070,4070,4070,0
|
|
20231030,181200,742865775,4070,4070,4070,4070,0
|
|
20231030,181100,742865775,4070,4070,4070,4070,0
|
|
20231030,181000,742865775,4070,4070,4070,4070,0
|
|
20231030,180900,742865775,4070,4070,4070,4070,0
|
|
20231030,180800,742865775,4070,4070,4070,4070,0
|
|
20231030,180700,742865775,4070,4070,4070,4070,0
|
|
20231030,180600,742865775,4070,4070,4070,4070,0
|
|
20231030,180500,742865775,4070,4070,4070,4070,0
|
|
20231030,180400,742865775,4070,4070,4070,4070,0
|
|
20231030,180300,742865775,4070,4070,4070,4070,0
|
|
20231030,180200,742865775,4070,4070,4070,4070,0
|
|
20231030,180100,742865775,4070,4070,4070,4070,0
|
|
20231030,180000,742865775,4070,4070,4070,4070,0
|
|
20231030,175900,742865775,4070,4070,4070,4070,0
|
|
20231030,175800,742865775,4070,4070,4070,4070,1286
|
|
20231030,175700,742865775,4070,4070,4070,4070,0
|
|
20231030,175600,742865775,4070,4070,4070,4070,0
|
|
20231030,175500,742865775,4070,4070,4070,4070,0
|
|
20231030,175400,742865775,4070,4070,4070,4070,0
|
|
20231030,175300,742865775,4070,4070,4070,4070,0
|
|
20231030,175200,742865775,4070,4070,4070,4070,0
|
|
20231030,175100,742865775,4070,4070,4070,4070,0
|
|
20231030,175000,742865775,4070,4070,4070,4070,0
|
|
20231030,174900,742865775,4070,4070,4070,4070,0
|
|
20231030,174800,742865775,4070,4070,4070,4070,0
|
|
20231030,174700,742865775,4070,4070,4070,4070,0
|
|
20231030,174600,742865775,4070,4070,4070,4070,0
|
|
20231030,174500,742865775,4070,4070,4070,4070,0
|
|
20231030,174400,742865775,4070,4070,4070,4070,0
|
|
20231030,174300,742865775,4070,4070,4070,4070,0
|
|
20231030,174200,742865775,4070,4070,4070,4070,0
|
|
20231030,174100,742865775,4070,4070,4070,4070,0
|
|
20231030,174000,742865775,4070,4070,4070,4070,0
|
|
20231030,173900,742865775,4070,4070,4070,4070,0
|
|
20231030,173800,742865775,4070,4070,4070,4070,0
|
|
20231030,173700,742865775,4070,4070,4070,4070,0
|
|
20231030,173600,742865775,4070,4070,4070,4070,0
|
|
20231030,173500,742865775,4070,4070,4070,4070,0
|
|
20231030,173400,742865775,4070,4070,4070,4070,0
|
|
20231030,173300,742865775,4070,4070,4070,4070,0
|
|
20231030,173200,742865775,4070,4070,4070,4070,0
|
|
20231030,173100,742865775,4070,4070,4070,4070,0
|
|
20231030,173000,742865775,4070,4070,4070,4070,0
|
|
20231030,172900,742865775,4070,4070,4070,4070,0
|
|
20231030,172800,742865775,4070,4070,4070,4070,1286
|
|
20231030,172700,742865775,4070,4070,4070,4070,0
|
|
20231030,172600,742865775,4070,4070,4070,4070,0
|
|
20231030,172500,742865775,4070,4070,4070,4070,0
|
|
20231030,172400,742865775,4070,4070,4070,4070,0
|
|
20231030,172300,742865775,4070,4070,4070,4070,0
|
|
20231030,172200,742865775,4070,4070,4070,4070,0
|
|
20231030,172100,742865775,4070,4070,4070,4070,0
|
|
20231030,172000,742865775,4070,4070,4070,4070,0
|
|
20231030,171900,742865775,4070,4070,4070,4070,0
|
|
20231030,171800,742865775,4070,4070,4070,4070,0
|
|
20231030,171700,742865775,4070,4070,4070,4070,0
|
|
20231030,171600,742865775,4070,4070,4070,4070,0
|
|
20231030,171500,742865775,4070,4070,4070,4070,0
|
|
20231030,171400,742865775,4070,4070,4070,4070,0
|
|
20231030,171300,742865775,4070,4070,4070,4070,0
|
|
20231030,171200,742865775,4070,4070,4070,4070,0
|
|
20231030,171100,742865775,4070,4070,4070,4070,0
|
|
20231030,171000,742865775,4070,4070,4070,4070,0
|
|
20231030,170900,742865775,4070,4070,4070,4070,0
|
|
20231030,170800,742865775,4070,4070,4070,4070,0
|
|
20231030,170700,742865775,4070,4070,4070,4070,0
|
|
20231030,170600,742865775,4070,4070,4070,4070,0
|
|
20231030,170500,742865775,4070,4070,4070,4070,0
|
|
20231030,170400,742865775,4070,4070,4070,4070,0
|
|
20231030,170300,742865775,4070,4070,4070,4070,0
|
|
20231030,170200,742865775,4070,4070,4070,4070,0
|
|
20231030,170100,742865775,4070,4070,4070,4070,0
|
|
20231030,170000,742865775,4070,4070,4070,4070,0
|
|
20231030,165900,742865775,4070,4070,4070,4070,0
|
|
20231030,165800,742865775,4070,4070,4070,4070,1286
|
|
20231030,165700,742865775,4070,4070,4070,4070,0
|
|
20231030,165600,742865775,4070,4070,4070,4070,0
|
|
20231030,165500,742865775,4070,4070,4070,4070,0
|
|
20231030,165400,742865775,4070,4070,4070,4070,0
|
|
20231030,165300,742865775,4070,4070,4070,4070,0
|
|
20231030,165200,742865775,4070,4070,4070,4070,0
|
|
20231030,165100,742865775,4070,4070,4070,4070,0
|
|
20231030,165000,742865775,4070,4070,4070,4070,0
|
|
20231030,164900,742865775,4070,4070,4070,4070,0
|
|
20231030,164800,742865775,4070,4070,4070,4070,0
|
|
20231030,164700,742865775,4070,4070,4070,4070,0
|
|
20231030,164600,742865775,4070,4070,4070,4070,0
|
|
20231030,164500,742865775,4070,4070,4070,4070,0
|
|
20231030,164400,742865775,4070,4070,4070,4070,0
|
|
20231030,164300,742865775,4070,4070,4070,4070,0
|
|
20231030,164200,742865775,4070,4070,4070,4070,0
|
|
20231030,164100,742865775,4070,4070,4070,4070,0
|
|
20231030,164000,742865775,4070,4070,4070,4070,0
|
|
20231030,163900,742865775,4070,4070,4070,4070,0
|
|
20231030,163800,742865775,4070,4070,4070,4070,0
|
|
20231030,163700,742865775,4070,4070,4070,4070,0
|
|
20231030,163600,742865775,4070,4070,4070,4070,0
|
|
20231030,163500,742865775,4070,4070,4070,4070,0
|
|
20231030,163400,742865775,4070,4070,4070,4070,0
|
|
20231030,163300,742865775,4070,4070,4070,4070,0
|
|
20231030,163200,742865775,4070,4070,4070,4070,0
|
|
20231030,163100,742865775,4070,4070,4070,4070,0
|
|
20231030,163000,742865775,4070,4070,4070,4070,0
|
|
20231030,162900,742865775,4070,4070,4070,4070,0
|
|
20231030,162800,742865775,4070,4070,4070,4070,1286
|
|
20231030,162700,742865775,4070,4070,4070,4070,0
|
|
20231030,162600,742865775,4070,4070,4070,4070,0
|
|
20231030,162500,742865775,4070,4070,4070,4070,0
|
|
20231030,162400,742865775,4070,4070,4070,4070,0
|
|
20231030,162300,742865775,4070,4070,4070,4070,0
|
|
20231030,162200,742865775,4070,4070,4070,4070,0
|
|
20231030,162100,742865775,4070,4070,4070,4070,0
|
|
20231030,162000,742865775,4070,4070,4070,4070,0
|
|
20231030,161900,742865775,4070,4070,4070,4070,0
|
|
20231030,161800,742865775,4070,4070,4070,4070,0
|
|
20231030,161700,742865775,4070,4070,4070,4070,0
|
|
20231030,161600,742865775,4070,4070,4070,4070,0
|
|
20231030,161500,742865775,4070,4070,4070,4070,0
|
|
20231030,161400,742865775,4070,4070,4070,4070,0
|
|
20231030,161300,742865775,4070,4070,4070,4070,0
|
|
20231030,161200,742865775,4070,4070,4070,4070,0
|
|
20231030,161100,742865775,4070,4070,4070,4070,0
|
|
20231030,161000,742865775,4070,4070,4070,4070,0
|
|
20231030,160900,742865775,4070,4070,4070,4070,0
|
|
20231030,160800,742865775,4070,4070,4070,4070,0
|
|
20231030,160700,742865775,4070,4070,4070,4070,0
|
|
20231030,160600,742865775,4070,4070,4070,4070,0
|
|
20231030,160500,742865775,4070,4070,4070,4070,0
|
|
20231030,160400,742865775,4070,4070,4070,4070,0
|
|
20231030,160300,742865775,4070,4070,4070,4070,0
|
|
20231030,160200,742865775,4070,4070,4070,4070,0
|
|
20231030,160100,742865775,4070,4070,4070,4070,0
|
|
20231030,160000,742865775,4070,4070,4070,4070,0
|
|
20231030,155900,742865775,4070,4070,4070,4070,0
|
|
20231030,155800,742865775,4070,4070,4070,4070,1286
|
|
20231030,155700,742865775,4070,4070,4070,4070,0
|
|
20231030,155600,742865775,4070,4070,4070,4070,0
|
|
20231030,155500,742865775,4070,4070,4070,4070,0
|
|
20231030,155400,742865775,4070,4070,4070,4070,0
|
|
20231030,155300,742865775,4070,4070,4070,4070,0
|
|
20231030,155200,742865775,4070,4070,4070,4070,0
|
|
20231030,155100,742865775,4070,4070,4070,4070,0
|
|
20231030,155000,742865775,4070,4070,4070,4070,0
|
|
20231030,154900,742865775,4070,4070,4070,4070,0
|
|
20231030,154800,742865775,4070,4070,4070,4070,0
|
|
20231030,154700,742865775,4070,4070,4070,4070,0
|
|
20231030,154600,742865775,4070,4070,4070,4070,0
|
|
20231030,154500,742865775,4070,4070,4070,4070,0
|
|
20231030,154400,742865775,4070,4070,4070,4070,0
|
|
20231030,154300,742865775,4070,4070,4070,4070,0
|
|
20231030,154200,742865775,4070,4070,4070,4070,0
|
|
20231030,154100,742865775,4070,4070,4070,4070,0
|
|
20231030,154000,742865775,4070,4070,4070,4070,0
|
|
20231030,153900,742865775,4070,4070,4070,4070,0
|
|
20231030,153800,742865775,4070,4070,4070,4070,0
|
|
20231030,153700,742865775,4070,4070,4070,4070,0
|
|
20231030,153600,742865775,4070,4070,4070,4070,0
|
|
20231030,153500,742865775,4070,4070,4070,4070,0
|
|
20231030,153400,742865775,4070,4070,4070,4070,0
|
|
20231030,153300,742865775,4070,4070,4070,4070,0
|
|
20231030,153200,742865775,4070,4070,4070,4070,0
|
|
20231030,153100,742865775,4070,4070,4070,4070,0
|
|
20231030,153000,742865775,4070,4070,4070,4070,1286
|
|
20231030,152900,737631755,4065,4065,4065,4065,0
|
|
20231030,152800,737631755,4065,4065,4065,4065,0
|
|
20231030,152700,737631755,4065,4065,4065,4065,0
|
|
20231030,152600,737631755,4065,4065,4065,4065,0
|
|
20231030,152500,737631755,4065,4065,4065,4065,0
|
|
20231030,152400,737631755,4065,4065,4065,4065,0
|
|
20231030,152300,737631755,4065,4065,4065,4065,0
|
|
20231030,152200,737631755,4065,4065,4065,4065,0
|
|
20231030,152100,737631755,4065,4065,4065,4065,0
|
|
20231030,152000,737631755,4065,4065,4065,4065,0
|
|
20231030,151900,737631755,4065,4065,4065,4060,234
|
|
20231030,151800,736680555,4065,4065,4065,4060,613
|
|
20231030,151700,734190780,4065,4065,4065,4065,10
|
|
20231030,151600,734150130,4060,4065,4065,4060,19
|
|
20231030,151500,734072900,4060,4060,4060,4060,0
|
|
20231030,151400,734072900,4060,4060,4060,4060,0
|
|
20231030,151300,734072900,4060,4060,4060,4060,0
|
|
20231030,151200,734072900,4060,4060,4060,4060,1
|
|
20231030,151100,734068840,4060,4060,4060,4060,1
|
|
20231030,151000,734064780,4065,4065,4065,4065,0
|
|
20231030,150900,734064780,4065,4060,4065,4055,211
|
|
20231030,150800,733208420,4065,4060,4065,4060,5
|
|
20231030,150700,733188115,4060,4060,4060,4060,0
|
|
20231030,150600,733188115,4060,4060,4060,4060,523
|
|
20231030,150500,731064735,4065,4065,4065,4065,26
|
|
20231030,150400,730959045,4070,4070,4070,4070,0
|
|
20231030,150300,730959045,4070,4070,4070,4070,15
|
|
20231030,150200,730897995,4060,4060,4060,4060,0
|
|
20231030,150100,730897995,4060,4060,4060,4060,5
|
|
20231030,150000,730877695,4070,4070,4070,4070,65
|
|
20231030,145900,730613145,4070,4070,4070,4070,0
|
|
20231030,145800,730613145,4070,4070,4070,4070,1
|
|
20231030,145700,730609075,4060,4065,4065,4060,6346
|
|
20231030,145600,704841915,4065,4065,4065,4065,0
|
|
20231030,145500,704841915,4065,4065,4065,4065,0
|
|
20231030,145400,704841915,4065,4065,4065,4065,25
|
|
20231030,145300,704740290,4060,4060,4060,4060,0
|
|
20231030,145200,704740290,4060,4065,4065,4060,443
|
|
20231030,145100,702939565,4065,4065,4065,4065,20
|
|
20231030,145000,702858265,4065,4065,4065,4065,103
|
|
20231030,144900,702439570,4070,4070,4070,4070,0
|
|
20231030,144800,702439570,4070,4060,4070,4060,247
|
|
20231030,144700,701436720,4060,4060,4060,4060,4
|
|
20231030,144600,701420480,4060,4060,4060,4060,451
|
|
20231030,144500,699589420,4065,4065,4065,4065,5
|
|
20231030,144400,699569095,4065,4065,4065,4065,0
|
|
20231030,144300,699569095,4065,4065,4065,4065,148
|
|
20231030,144200,698967475,4065,4065,4065,4065,4
|
|
20231030,144100,698951215,4060,4060,4060,4060,0
|
|
20231030,144000,698951215,4060,4060,4060,4060,0
|
|
20231030,143900,698951215,4060,4060,4060,4060,10
|
|
20231030,143800,698910615,4060,4055,4065,4055,21
|
|
20231030,143700,698825320,4050,4050,4050,4050,25
|
|
20231030,143600,698724070,4050,4050,4050,4050,0
|
|
20231030,143500,698724070,4050,4055,4055,4050,74
|
|
20231030,143400,698424365,4055,4055,4055,4055,0
|
|
20231030,143300,698424365,4055,4055,4055,4055,8
|
|
20231030,143200,698391925,4055,4055,4055,4055,226
|
|
20231030,143100,697475495,4055,4055,4055,4055,28
|
|
20231030,143000,697361955,4055,4055,4055,4055,86
|
|
20231030,142900,697013225,4055,4055,4055,4055,151
|
|
20231030,142800,696400920,4060,4050,4060,4050,74
|
|
20231030,142700,696101210,4050,4060,4060,4050,1513
|
|
20231030,142600,689967590,4065,4065,4065,4065,20
|
|
20231030,142500,689886290,4065,4065,4065,4065,22
|
|
20231030,142400,689796860,4060,4060,4060,4060,1
|
|
20231030,142300,689792800,4060,4060,4060,4060,0
|
|
20231030,142200,689792800,4060,4065,4065,4060,626
|
|
20231030,142100,687249710,4070,4070,4070,4070,0
|
|
20231030,142000,687249710,4070,4065,4070,4065,701
|
|
20231030,141900,684400140,4065,4080,4080,4065,8168
|
|
20231030,141800,651128155,4080,4080,4080,4080,356
|
|
20231030,141700,649675675,4085,4085,4085,4080,53
|
|
20231030,141600,649459175,4080,4080,4080,4080,1
|
|
20231030,141500,649455095,4080,4080,4080,4080,0
|
|
20231030,141400,649455095,4080,4080,4080,4080,200
|
|
20231030,141300,648639095,4085,4085,4085,4085,1
|
|
20231030,141200,648635010,4080,4080,4080,4080,2
|
|
20231030,141100,648626850,4080,4085,4085,4080,211
|
|
20231030,141000,647764920,4080,4085,4085,4080,151
|
|
20231030,140900,647148185,4085,4085,4085,4085,0
|
|
20231030,140800,647148185,4085,4085,4085,4085,11
|
|
20231030,140700,647103250,4080,4080,4080,4080,0
|
|
20231030,140600,647103250,4080,4085,4085,4080,151
|
|
20231030,140500,646487165,4080,4080,4080,4080,247
|
|
20231030,140400,645479405,4080,4080,4080,4080,0
|
|
20231030,140300,645479405,4080,4080,4080,4080,547
|
|
20231030,140200,643247645,4080,4080,4080,4080,10
|
|
20231030,140100,643206845,4085,4085,4085,4085,0
|
|
20231030,140000,643206845,4085,4080,4085,4080,283
|
|
20231030,135900,642052200,4075,4075,4075,4075,0
|
|
20231030,135800,642052200,4075,4075,4075,4075,0
|
|
20231030,135700,642052200,4075,4075,4075,4075,0
|
|
20231030,135600,642052200,4075,4075,4075,4075,1
|
|
20231030,135500,642048125,4080,4080,4080,4080,1
|
|
20231030,135400,642044045,4080,4080,4080,4080,150
|
|
20231030,135300,641432045,4080,4080,4080,4080,67
|
|
20231030,135200,641158685,4080,4080,4080,4080,203
|
|
20231030,135100,640330445,4080,4080,4085,4080,101
|
|
20231030,135000,639917875,4080,4080,4080,4080,45
|
|
20231030,134900,639734275,4080,4080,4080,4080,2
|
|
20231030,134800,639726115,4080,4080,4080,4080,15
|
|
20231030,134700,639664915,4080,4080,4080,4080,106
|
|
20231030,134600,639232435,4080,4080,4080,4080,101
|
|
20231030,134500,638820355,4080,4080,4080,4080,10
|
|
20231030,134400,638779555,4080,4080,4080,4080,167
|
|
20231030,134300,638098195,4080,4080,4080,4080,200
|
|
20231030,134200,637282195,4080,4080,4080,4080,0
|
|
20231030,134100,637282195,4080,4080,4080,4080,0
|
|
20231030,134000,637282195,4080,4080,4080,4080,63
|
|
20231030,133900,637025155,4080,4080,4080,4080,179
|
|
20231030,133800,636294835,4080,4080,4080,4080,1
|
|
20231030,133700,636290755,4085,4085,4085,4085,0
|
|
20231030,133600,636290755,4085,4080,4090,4080,360
|
|
20231030,133500,634819590,4075,4075,4075,4075,0
|
|
20231030,133400,634819590,4075,4075,4075,4075,0
|
|
20231030,133300,634819590,4075,4075,4075,4075,0
|
|
20231030,133200,634819590,4075,4075,4075,4075,0
|
|
20231030,133100,634819590,4075,4075,4075,4075,18
|
|
20231030,133000,634746240,4075,4075,4075,4075,0
|
|
20231030,132900,634746240,4075,4075,4075,4075,0
|
|
20231030,132800,634746240,4075,4075,4075,4075,2
|
|
20231030,132700,634738090,4070,4070,4070,4070,0
|
|
20231030,132600,634738090,4070,4070,4070,4070,0
|
|
20231030,132500,634738090,4070,4070,4070,4070,0
|
|
20231030,132400,634738090,4070,4070,4070,4070,0
|
|
20231030,132300,634738090,4070,4065,4075,4065,387
|
|
20231030,132200,633163685,4065,4065,4065,4065,1047
|
|
20231030,132100,628907630,4065,4065,4065,4065,0
|
|
20231030,132000,628907630,4065,4065,4065,4065,291
|
|
20231030,131900,627724715,4065,4070,4070,4065,183
|
|
20231030,131800,626979930,4070,4070,4070,4070,4
|
|
20231030,131700,626963650,4070,4070,4070,4070,1
|
|
20231030,131600,626959580,4070,4070,4070,4070,0
|
|
20231030,131500,626959580,4070,4075,4075,4070,111
|
|
20231030,131400,626507785,4075,4075,4075,4075,0
|
|
20231030,131300,626507785,4075,4075,4075,4075,0
|
|
20231030,131200,626507785,4075,4075,4080,4075,492
|
|
20231030,131100,624502860,4075,4075,4075,4075,8
|
|
20231030,131000,624470260,4075,4075,4085,4075,440
|
|
20231030,130900,622674275,4080,4080,4080,4080,0
|
|
20231030,130800,622674275,4080,4075,4080,4075,10
|
|
20231030,130700,622633515,4075,4075,4075,4075,0
|
|
20231030,130600,622633515,4075,4075,4075,4075,0
|
|
20231030,130500,622633515,4075,4065,4075,4065,13
|
|
20231030,130400,622580615,4065,4065,4065,4065,118
|
|
20231030,130300,622100945,4075,4070,4075,4065,19
|
|
20231030,130200,622023695,4065,4065,4065,4065,1
|
|
20231030,130100,622019630,4055,4060,4060,4055,18
|
|
20231030,130000,621946635,4055,4055,4055,4055,5
|
|
20231030,125900,621926360,4055,4055,4055,4055,0
|
|
20231030,125800,621926360,4055,4055,4055,4055,0
|
|
20231030,125700,621926360,4055,4055,4055,4055,1
|
|
20231030,125600,621922305,4050,4045,4050,4045,2
|
|
20231030,125500,621914210,4045,4045,4045,4045,0
|
|
20231030,125400,621914210,4045,4045,4045,4045,0
|
|
20231030,125300,621914210,4045,4045,4045,4045,374
|
|
20231030,125200,620401380,4045,4045,4045,4045,0
|
|
20231030,125100,620401380,4045,4045,4045,4045,0
|
|
20231030,125000,620401380,4045,4045,4045,4045,1
|
|
20231030,124900,620397335,4040,4040,4040,4040,0
|
|
20231030,124800,620397335,4040,4040,4040,4040,0
|
|
20231030,124700,620397335,4040,4040,4040,4040,0
|
|
20231030,124600,620397335,4040,4040,4040,4040,0
|
|
20231030,124500,620397335,4040,4040,4040,4040,1
|
|
20231030,124400,620393295,4035,4045,4045,4035,553
|
|
20231030,124300,618161930,4045,4040,4045,4040,3174
|
|
20231030,124200,605336385,4040,4045,4045,4035,1297
|
|
20231030,124100,600094785,4050,4055,4055,4050,705
|
|
20231030,124000,597239525,4055,4065,4065,4055,145
|
|
20231030,123900,596651050,4080,4055,4080,4045,1063
|
|
20231030,123800,592346220,4050,4060,4060,4050,513
|
|
20231030,123700,590267165,4080,4055,4080,4055,404
|
|
20231030,123600,588628900,4060,4070,4080,4060,841
|
|
20231030,123500,585214315,4080,4070,4080,4070,3
|
|
20231030,123400,585202085,4080,4060,4080,4060,3
|
|
20231030,123300,585189865,4080,4080,4080,4080,0
|
|
20231030,123200,585189865,4080,4070,4080,4050,2808
|
|
20231030,123100,573791350,4080,4080,4080,4080,0
|
|
20231030,123000,573791350,4080,4080,4080,4080,50
|
|
20231030,122900,573587350,4080,4075,4080,4075,32
|
|
20231030,122800,573456940,4080,4080,4080,4080,1
|
|
20231030,122700,573452860,4080,4075,4080,4075,120
|
|
20231030,122600,572963840,4075,4070,4075,4070,312
|
|
20231030,122500,571693970,4075,4075,4075,4075,0
|
|
20231030,122400,571693970,4075,4075,4080,4075,112
|
|
20231030,122300,571237560,4080,4070,4080,4070,314
|
|
20231030,122200,569959420,4070,4065,4070,4065,123
|
|
20231030,122100,569458815,4070,4060,4070,4055,771
|
|
20231030,122000,566331105,4070,4065,4070,4060,312
|
|
20231030,121900,565063975,4070,4060,4070,4060,7
|
|
20231030,121800,565035535,4070,4065,4070,4065,96
|
|
20231030,121700,564645290,4075,4065,4075,4065,27
|
|
20231030,121600,564535515,4075,4070,4080,4065,67
|
|
20231030,121500,564262825,4080,4080,4080,4075,62
|
|
20231030,121400,564009985,4080,4080,4085,4080,37
|
|
20231030,121300,563859015,4090,4090,4090,4085,950
|
|
20231030,121200,559976285,4085,4085,4085,4085,4
|
|
20231030,121100,559959945,4090,4085,4090,4075,576
|
|
20231030,121000,557607095,4090,4080,4090,4075,350
|
|
20231030,120900,556180270,4090,4085,4095,4080,234
|
|
20231030,120800,555225200,4095,4090,4095,4090,28
|
|
20231030,120700,555110545,4095,4090,4095,4090,3
|
|
20231030,120600,555098265,4100,4100,4100,4100,0
|
|
20231030,120500,555098265,4100,4080,4100,4080,5
|
|
20231030,120400,555077805,4100,4080,4100,4080,1402
|
|
20231030,120300,549341050,4085,4100,4100,4085,3457
|
|
20231030,120200,535198585,4105,4105,4105,4105,303
|
|
20231030,120100,533954770,4105,4100,4105,4100,1005
|
|
20231030,120000,529834250,4105,4105,4105,4100,98
|
|
20231030,115900,529431965,4105,4100,4105,4100,3
|
|
20231030,115800,529419655,4105,4100,4105,4095,1156
|
|
20231030,115700,524680065,4100,4095,4100,4095,118
|
|
20231030,115600,524196775,4100,4100,4100,4100,1
|
|
20231030,115500,524192675,4100,4095,4100,4095,3
|
|
20231030,115400,524180380,4100,4090,4100,4090,194
|
|
20231030,115300,523385945,4095,4095,4095,4095,0
|
|
20231030,115200,523385945,4095,4095,4095,4095,120
|
|
20231030,115100,522894545,4095,4090,4095,4090,1075
|
|
20231030,115000,518494980,4095,4095,4095,4095,65
|
|
20231030,114900,518228805,4095,4085,4095,4085,100
|
|
20231030,114800,517819820,4095,4100,4100,4085,765
|
|
20231030,114700,514690540,4095,4095,4100,4090,225
|
|
20231030,114600,513769640,4100,4100,4100,4095,65
|
|
20231030,114500,513503385,4105,4100,4105,4100,18
|
|
20231030,114400,513429575,4105,4110,4110,4100,497
|
|
20231030,114300,511390870,4110,4110,4110,4105,228
|
|
20231030,114200,510453805,4110,4100,4110,4100,3873
|
|
20231030,114100,494547940,4100,4095,4100,4090,245
|
|
20231030,114000,493544625,4100,4095,4100,4090,1555
|
|
20231030,113900,487174495,4095,4095,4095,4085,438
|
|
20231030,113800,485384710,4095,4095,4095,4090,145
|
|
20231030,113700,484791415,4095,4090,4095,4090,55
|
|
20231030,113600,484566430,4090,4100,4100,4080,1121
|
|
20231030,113500,479982445,4100,4095,4100,4095,5204
|
|
20231030,113400,458649030,4095,4085,4095,4080,2331
|
|
20231030,113300,449122010,4085,4075,4085,4075,2000
|
|
20231030,113200,440959840,4080,4075,4080,4075,265
|
|
20231030,113100,439879335,4080,4065,4080,4065,776
|
|
20231030,113000,436717405,4065,4060,4065,4050,195
|
|
20231030,112900,435924900,4060,4050,4065,4050,4697
|
|
20231030,112800,416878020,4050,4040,4050,4040,4631
|
|
20231030,112700,398122500,4045,4045,4045,4045,309
|
|
20231030,112600,396872595,4045,4045,4045,4045,1
|
|
20231030,112500,396868550,4045,4045,4045,4045,101
|
|
20231030,112400,396460005,4045,4045,4045,4045,100
|
|
20231030,112300,396055505,4045,4045,4045,4045,189
|
|
20231030,112200,395291000,4045,4040,4045,4040,32
|
|
20231030,112100,395161710,4035,4040,4040,4035,201
|
|
20231030,112000,394350670,4040,4040,4040,4040,373
|
|
20231030,111900,392843750,4040,4040,4040,4040,0
|
|
20231030,111800,392843750,4040,4040,4040,4040,0
|
|
20231030,111700,392843750,4040,4040,4040,4040,122
|
|
20231030,111600,392350870,4045,4045,4045,4045,0
|
|
20231030,111500,392350870,4045,4040,4045,4040,3
|
|
20231030,111400,392338745,4030,4030,4030,4030,0
|
|
20231030,111300,392338745,4030,4030,4030,4030,400
|
|
20231030,111200,390726745,4030,4035,4035,4030,372
|
|
20231030,111100,389226855,4045,4040,4045,4035,176
|
|
20231030,111000,388515825,4040,4040,4040,4040,1
|
|
20231030,110900,388511785,4040,4040,4045,4040,174
|
|
20231030,110800,387808815,4040,4045,4045,4040,150
|
|
20231030,110700,387202070,4040,4040,4050,4040,3
|
|
20231030,110600,387189940,4045,4040,4050,4040,151
|
|
20231030,110500,386579195,4050,4035,4050,4035,45
|
|
20231030,110400,386397590,4035,4035,4035,4035,0
|
|
20231030,110300,386397590,4035,4035,4035,4035,0
|
|
20231030,110200,386397590,4035,4040,4040,4030,2734
|
|
20231030,110100,375374075,4040,4045,4045,4040,226
|
|
20231030,110000,374460715,4050,4055,4055,4050,531
|
|
20231030,105900,372308265,4055,4055,4055,4055,226
|
|
20231030,105800,371391835,4045,4045,4045,4045,97
|
|
20231030,105700,370999470,4050,4045,4050,4045,150
|
|
20231030,105600,370391975,4055,4045,4055,4045,4
|
|
20231030,105500,370375780,4045,4045,4045,4035,356
|
|
20231030,105400,368935770,4045,4045,4045,4045,1
|
|
20231030,105300,368931725,4050,4050,4055,4050,760
|
|
20231030,105200,365853655,4050,4050,4050,4050,120
|
|
20231030,105100,365367655,4050,4050,4050,4050,49
|
|
20231030,105000,365169205,4040,4040,4040,4040,3
|
|
20231030,104900,365157085,4040,4050,4050,4040,72
|
|
20231030,104800,364865515,4050,4045,4050,4040,5
|
|
20231030,104700,364845280,4035,4035,4035,4035,1
|
|
20231030,104600,364841245,4055,4035,4055,4035,3961
|
|
20231030,104500,348814015,4035,4035,4035,4035,276
|
|
20231030,104400,347700355,4035,4035,4035,4035,67
|
|
20231030,104300,347430010,4040,4035,4040,4035,102
|
|
20231030,104200,347018190,4040,4040,4040,4040,120
|
|
20231030,104100,346533390,4040,4035,4040,4035,509
|
|
20231030,104000,344477195,4035,4035,4035,4035,151
|
|
20231030,103900,343867910,4040,4035,4040,4035,80
|
|
20231030,103800,343544775,4035,4020,4035,4020,1435
|
|
20231030,103700,337765840,4020,4010,4020,4010,4012
|
|
20231030,103600,321641055,4010,4005,4010,4005,567
|
|
20231030,103500,319368755,4000,4000,4000,4000,36
|
|
20231030,103400,319224755,4000,4000,4000,4000,163
|
|
20231030,103300,318572755,4005,4000,4005,4000,195
|
|
20231030,103200,317791790,4005,4000,4005,4000,472
|
|
20231030,103100,315901965,3995,3995,3995,3995,0
|
|
20231030,103000,315901965,3995,3995,3995,3995,17
|
|
20231030,102900,315834050,3995,3995,3995,3995,0
|
|
20231030,102800,315834050,3995,3990,3995,3990,119
|
|
20231030,102700,315359145,3995,3995,3995,3995,0
|
|
20231030,102600,315359145,3995,3995,3995,3995,182
|
|
20231030,102500,314632055,3990,3990,3990,3990,96
|
|
20231030,102400,314249015,3995,3995,3995,3995,218
|
|
20231030,102300,313378105,3995,3995,3995,3995,0
|
|
20231030,102200,313378105,3995,3995,3995,3995,0
|
|
20231030,102100,313378105,3995,3995,3995,3995,0
|
|
20231030,102000,313378105,3995,3995,3995,3995,24
|
|
20231030,101900,313282225,3995,3995,3995,3995,102
|
|
20231030,101800,312874735,3995,3995,3995,3995,24
|
|
20231030,101700,312778855,4000,3990,4000,3990,2
|
|
20231030,101600,312770865,4000,4000,4000,4000,0
|
|
20231030,101500,312770865,4000,3990,4000,3990,20
|
|
20231030,101400,312690885,3980,3980,3980,3980,855
|
|
20231030,101300,309287985,3980,3995,3995,3980,1506
|
|
20231030,101200,303278785,3995,4000,4000,3995,250
|
|
20231030,101100,302279665,4000,4000,4000,4000,601
|
|
20231030,101000,299875665,4000,4005,4005,4000,130
|
|
20231030,100900,299355165,4005,4000,4005,4000,33
|
|
20231030,100800,299223160,4005,4000,4005,4000,819
|
|
20231030,100700,295947110,4000,3995,4000,3990,774
|
|
20231030,100600,292856285,3995,3995,4000,3995,558
|
|
20231030,100500,290627070,3995,3995,3995,3995,522
|
|
20231030,100400,288541680,4000,4000,4000,4000,100
|
|
20231030,100300,288141680,4000,4000,4000,4000,2214
|
|
20231030,100200,279285680,4000,4000,4000,4000,0
|
|
20231030,100100,279285680,4000,4000,4000,4000,0
|
|
20231030,100000,279285680,4000,4000,4000,4000,661
|
|
20231030,095900,276641680,4005,4000,4005,4000,7
|
|
20231030,095800,276613675,4000,3995,4000,3995,273
|
|
20231030,095700,275521910,3995,3990,3995,3990,224
|
|
20231030,095600,274627635,3985,3985,3985,3985,1209
|
|
20231030,095500,269809770,3985,3985,3990,3985,696
|
|
20231030,095400,267036085,3985,3985,3985,3985,19
|
|
20231030,095300,266960370,3985,3985,3985,3985,38
|
|
20231030,095200,266808940,3980,3980,3980,3980,45
|
|
20231030,095100,266629840,3975,3975,3975,3975,20
|
|
20231030,095000,266550340,3975,3970,3975,3970,11
|
|
20231030,094900,266506665,3970,3975,3975,3965,2802
|
|
20231030,094800,255390910,3970,4000,4000,3970,2338
|
|
20231030,094700,246073700,3995,3995,3995,3995,451
|
|
20231030,094600,244271955,4000,4010,4015,4000,454
|
|
20231030,094500,242452650,4010,4010,4015,4000,323
|
|
20231030,094400,241158405,4010,4005,4010,4005,107
|
|
20231030,094300,240729855,4010,4015,4020,4010,2542
|
|
20231030,094200,230528340,4015,4000,4015,4000,1849
|
|
20231030,094100,223117105,4005,4005,4010,3995,1029
|
|
20231030,094000,218999595,4005,4000,4005,3995,3345
|
|
20231030,093900,205622530,3995,3985,4000,3985,4915
|
|
20231030,093800,185998650,3985,3975,3985,3975,138
|
|
20231030,093700,185450060,3990,3980,3990,3980,3403
|
|
20231030,093600,171889425,3985,3980,3985,3980,468
|
|
20231030,093500,170026770,3980,3975,3980,3975,207
|
|
20231030,093400,169202930,3980,3980,3980,3975,1721
|
|
20231030,093300,162355640,3980,3980,3980,3965,952
|
|
20231030,093200,158567280,3975,3980,3980,3975,1665
|
|
20231030,093100,151943635,3980,3970,3980,3970,798
|
|
20231030,093000,148771855,3975,3960,3975,3960,317
|
|
20231030,092900,147515500,3970,3960,3970,3960,239
|
|
20231030,092800,146568130,3965,3945,3965,3945,2157
|
|
20231030,092700,138047695,3950,3945,3950,3945,9
|
|
20231030,092600,138012180,3945,3940,3950,3935,4741
|
|
20231030,092500,119303435,3940,3940,3940,3940,1
|
|
20231030,092400,119299495,3945,3945,3945,3940,617
|
|
20231030,092300,116868475,3940,3935,3945,3935,1896
|
|
20231030,092200,109400405,3935,3930,3940,3925,1329
|
|
20231030,092100,104169785,3940,3935,3940,3930,226
|
|
20231030,092000,103281330,3940,3940,3940,3930,203
|
|
20231030,091900,102481600,3940,3940,3940,3940,10
|
|
20231030,091800,102442200,3945,3930,3945,3920,2736
|
|
20231030,091700,91673935,3930,3920,3930,3920,5
|
|
20231030,091600,91654315,3930,3920,3930,3920,13
|
|
20231030,091500,91603325,3930,3930,3930,3925,20
|
|
20231030,091400,91524790,3920,3925,3930,3920,1600
|
|
20231030,091300,85249290,3930,3930,3930,3920,642
|
|
20231030,091200,82731885,3930,3925,3935,3925,676
|
|
20231030,091100,80077455,3920,3915,3930,3915,3621
|
|
20231030,091000,65857705,3920,3920,3920,3920,0
|
|
20231030,090900,65857705,3920,3920,3920,3910,668
|
|
20231030,090800,63244145,3920,3910,3920,3910,827
|
|
20231030,090700,60006575,3920,3930,3930,3920,203
|
|
20231030,090600,59209785,3925,3925,3930,3925,1168
|
|
20231030,090500,54625285,3920,3900,3920,3900,1782
|
|
20231030,090400,47648005,3900,3900,3900,3900,3371
|
|
20231030,090300,34501105,3900,3900,3900,3900,1003
|
|
20231030,090200,30589405,3915,3890,3925,3885,1441
|
|
20231030,090100,24975715,3925,3875,3935,3875,3169
|
|
20231030,090000,12571655,3880,3880,3890,3875,3240
|