693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,203000,1107077300,40100,40100,40100,40100,1916
|
|
20231030,202900,1107077300,40100,40100,40100,40100,0
|
|
20231030,202800,1107077300,40100,40100,40100,40100,0
|
|
20231030,202700,1107077300,40100,40100,40100,40100,0
|
|
20231030,202600,1107077300,40100,40100,40100,40100,0
|
|
20231030,202500,1107077300,40100,40100,40100,40100,0
|
|
20231030,202400,1107077300,40100,40100,40100,40100,0
|
|
20231030,202300,1107077300,40100,40100,40100,40100,0
|
|
20231030,202200,1107077300,40100,40100,40100,40100,0
|
|
20231030,202100,1107077300,40100,40100,40100,40100,0
|
|
20231030,202000,1107077300,40100,40100,40100,40100,0
|
|
20231030,201900,1107077300,40100,40100,40100,40100,0
|
|
20231030,201800,1107077300,40100,40100,40100,40100,0
|
|
20231030,201700,1107077300,40100,40100,40100,40100,0
|
|
20231030,201600,1107077300,40100,40100,40100,40100,0
|
|
20231030,201500,1107077300,40100,40100,40100,40100,0
|
|
20231030,201400,1107077300,40100,40100,40100,40100,0
|
|
20231030,201300,1107077300,40100,40100,40100,40100,0
|
|
20231030,201200,1107077300,40100,40100,40100,40100,0
|
|
20231030,201100,1107077300,40100,40100,40100,40100,0
|
|
20231030,201000,1107077300,40100,40100,40100,40100,0
|
|
20231030,200900,1107077300,40100,40100,40100,40100,0
|
|
20231030,200800,1107077300,40100,40100,40100,40100,0
|
|
20231030,200700,1107077300,40100,40100,40100,40100,0
|
|
20231030,200600,1107077300,40100,40100,40100,40100,0
|
|
20231030,200500,1107077300,40100,40100,40100,40100,0
|
|
20231030,200400,1107077300,40100,40100,40100,40100,0
|
|
20231030,200300,1107077300,40100,40100,40100,40100,0
|
|
20231030,200200,1107077300,40100,40100,40100,40100,0
|
|
20231030,200100,1107077300,40100,40100,40100,40100,0
|
|
20231030,200000,1107077300,40100,40100,40100,40100,1916
|
|
20231030,195900,1107077300,40100,40100,40100,40100,0
|
|
20231030,195800,1107077300,40100,40100,40100,40100,0
|
|
20231030,195700,1107077300,40100,40100,40100,40100,0
|
|
20231030,195600,1107077300,40100,40100,40100,40100,0
|
|
20231030,195500,1107077300,40100,40100,40100,40100,0
|
|
20231030,195400,1107077300,40100,40100,40100,40100,0
|
|
20231030,195300,1107077300,40100,40100,40100,40100,0
|
|
20231030,195200,1107077300,40100,40100,40100,40100,0
|
|
20231030,195100,1107077300,40100,40100,40100,40100,0
|
|
20231030,195000,1107077300,40100,40100,40100,40100,0
|
|
20231030,194900,1107077300,40100,40100,40100,40100,0
|
|
20231030,194800,1107077300,40100,40100,40100,40100,0
|
|
20231030,194700,1107077300,40100,40100,40100,40100,0
|
|
20231030,194600,1107077300,40100,40100,40100,40100,0
|
|
20231030,194500,1107077300,40100,40100,40100,40100,0
|
|
20231030,194400,1107077300,40100,40100,40100,40100,0
|
|
20231030,194300,1107077300,40100,40100,40100,40100,0
|
|
20231030,194200,1107077300,40100,40100,40100,40100,0
|
|
20231030,194100,1107077300,40100,40100,40100,40100,0
|
|
20231030,194000,1107077300,40100,40100,40100,40100,0
|
|
20231030,193900,1107077300,40100,40100,40100,40100,0
|
|
20231030,193800,1107077300,40100,40100,40100,40100,0
|
|
20231030,193700,1107077300,40100,40100,40100,40100,0
|
|
20231030,193600,1107077300,40100,40100,40100,40100,0
|
|
20231030,193500,1107077300,40100,40100,40100,40100,0
|
|
20231030,193400,1107077300,40100,40100,40100,40100,0
|
|
20231030,193300,1107077300,40100,40100,40100,40100,0
|
|
20231030,193200,1107077300,40100,40100,40100,40100,0
|
|
20231030,193100,1107077300,40100,40100,40100,40100,0
|
|
20231030,193000,1107077300,40100,40100,40100,40100,1916
|
|
20231030,192900,1107077300,40100,40100,40100,40100,0
|
|
20231030,192800,1107077300,40100,40100,40100,40100,0
|
|
20231030,192700,1107077300,40100,40100,40100,40100,0
|
|
20231030,192600,1107077300,40100,40100,40100,40100,0
|
|
20231030,192500,1107077300,40100,40100,40100,40100,0
|
|
20231030,192400,1107077300,40100,40100,40100,40100,0
|
|
20231030,192300,1107077300,40100,40100,40100,40100,0
|
|
20231030,192200,1107077300,40100,40100,40100,40100,0
|
|
20231030,192100,1107077300,40100,40100,40100,40100,0
|
|
20231030,192000,1107077300,40100,40100,40100,40100,0
|
|
20231030,191900,1107077300,40100,40100,40100,40100,0
|
|
20231030,191800,1107077300,40100,40100,40100,40100,0
|
|
20231030,191700,1107077300,40100,40100,40100,40100,0
|
|
20231030,191600,1107077300,40100,40100,40100,40100,0
|
|
20231030,191500,1107077300,40100,40100,40100,40100,0
|
|
20231030,191400,1107077300,40100,40100,40100,40100,0
|
|
20231030,191300,1107077300,40100,40100,40100,40100,0
|
|
20231030,191200,1107077300,40100,40100,40100,40100,0
|
|
20231030,191100,1107077300,40100,40100,40100,40100,0
|
|
20231030,191000,1107077300,40100,40100,40100,40100,0
|
|
20231030,190900,1107077300,40100,40100,40100,40100,0
|
|
20231030,190800,1107077300,40100,40100,40100,40100,0
|
|
20231030,190700,1107077300,40100,40100,40100,40100,0
|
|
20231030,190600,1107077300,40100,40100,40100,40100,0
|
|
20231030,190500,1107077300,40100,40100,40100,40100,0
|
|
20231030,190400,1107077300,40100,40100,40100,40100,0
|
|
20231030,190300,1107077300,40100,40100,40100,40100,0
|
|
20231030,190200,1107077300,40100,40100,40100,40100,0
|
|
20231030,190100,1107077300,40100,40100,40100,40100,0
|
|
20231030,190000,1107077300,40100,40100,40100,40100,1916
|
|
20231030,185900,1107077300,40100,40100,40100,40100,0
|
|
20231030,185800,1107077300,40100,40100,40100,40100,0
|
|
20231030,185700,1107077300,40100,40100,40100,40100,0
|
|
20231030,185600,1107077300,40100,40100,40100,40100,0
|
|
20231030,185500,1107077300,40100,40100,40100,40100,0
|
|
20231030,185400,1107077300,40100,40100,40100,40100,0
|
|
20231030,185300,1107077300,40100,40100,40100,40100,0
|
|
20231030,185200,1107077300,40100,40100,40100,40100,0
|
|
20231030,185100,1107077300,40100,40100,40100,40100,0
|
|
20231030,185000,1107077300,40100,40100,40100,40100,0
|
|
20231030,184900,1107077300,40100,40100,40100,40100,0
|
|
20231030,184800,1107077300,40100,40100,40100,40100,0
|
|
20231030,184700,1107077300,40100,40100,40100,40100,0
|
|
20231030,184600,1107077300,40100,40100,40100,40100,0
|
|
20231030,184500,1107077300,40100,40100,40100,40100,0
|
|
20231030,184400,1107077300,40100,40100,40100,40100,0
|
|
20231030,184300,1107077300,40100,40100,40100,40100,0
|
|
20231030,184200,1107077300,40100,40100,40100,40100,0
|
|
20231030,184100,1107077300,40100,40100,40100,40100,0
|
|
20231030,184000,1107077300,40100,40100,40100,40100,0
|
|
20231030,183900,1107077300,40100,40100,40100,40100,0
|
|
20231030,183800,1107077300,40100,40100,40100,40100,0
|
|
20231030,183700,1107077300,40100,40100,40100,40100,0
|
|
20231030,183600,1107077300,40100,40100,40100,40100,0
|
|
20231030,183500,1107077300,40100,40100,40100,40100,0
|
|
20231030,183400,1107077300,40100,40100,40100,40100,0
|
|
20231030,183300,1107077300,40100,40100,40100,40100,0
|
|
20231030,183200,1107077300,40100,40100,40100,40100,0
|
|
20231030,183100,1107077300,40100,40100,40100,40100,0
|
|
20231030,183000,1107077300,40100,40100,40100,40100,1916
|
|
20231030,182900,1107077300,40100,40100,40100,40100,0
|
|
20231030,182800,1107077300,40100,40100,40100,40100,0
|
|
20231030,182700,1107077300,40100,40100,40100,40100,0
|
|
20231030,182600,1107077300,40100,40100,40100,40100,0
|
|
20231030,182500,1107077300,40100,40100,40100,40100,0
|
|
20231030,182400,1107077300,40100,40100,40100,40100,0
|
|
20231030,182300,1107077300,40100,40100,40100,40100,0
|
|
20231030,182200,1107077300,40100,40100,40100,40100,0
|
|
20231030,182100,1107077300,40100,40100,40100,40100,0
|
|
20231030,182000,1107077300,40100,40100,40100,40100,0
|
|
20231030,181900,1107077300,40100,40100,40100,40100,0
|
|
20231030,181800,1107077300,40100,40100,40100,40100,0
|
|
20231030,181700,1107077300,40100,40100,40100,40100,0
|
|
20231030,181600,1107077300,40100,40100,40100,40100,0
|
|
20231030,181500,1107077300,40100,40100,40100,40100,0
|
|
20231030,181400,1107077300,40100,40100,40100,40100,0
|
|
20231030,181300,1107077300,40100,40100,40100,40100,0
|
|
20231030,181200,1107077300,40100,40100,40100,40100,0
|
|
20231030,181100,1107077300,40100,40100,40100,40100,0
|
|
20231030,181000,1107077300,40100,40100,40100,40100,0
|
|
20231030,180900,1107077300,40100,40100,40100,40100,0
|
|
20231030,180800,1107077300,40100,40100,40100,40100,0
|
|
20231030,180700,1107077300,40100,40100,40100,40100,0
|
|
20231030,180600,1107077300,40100,40100,40100,40100,0
|
|
20231030,180500,1107077300,40100,40100,40100,40100,0
|
|
20231030,180400,1107077300,40100,40100,40100,40100,0
|
|
20231030,180300,1107077300,40100,40100,40100,40100,0
|
|
20231030,180200,1107077300,40100,40100,40100,40100,0
|
|
20231030,180100,1107077300,40100,40100,40100,40100,0
|
|
20231030,180000,1107077300,40100,40100,40100,40100,1916
|
|
20231030,175900,1107077300,40100,40100,40100,40100,0
|
|
20231030,175800,1107077300,40100,40100,40100,40100,0
|
|
20231030,175700,1107077300,40100,40100,40100,40100,0
|
|
20231030,175600,1107077300,40100,40100,40100,40100,0
|
|
20231030,175500,1107077300,40100,40100,40100,40100,0
|
|
20231030,175400,1107077300,40100,40100,40100,40100,0
|
|
20231030,175300,1107077300,40100,40100,40100,40100,0
|
|
20231030,175200,1107077300,40100,40100,40100,40100,0
|
|
20231030,175100,1107077300,40100,40100,40100,40100,0
|
|
20231030,175000,1107077300,40100,40100,40100,40100,0
|
|
20231030,174900,1107077300,40100,40100,40100,40100,0
|
|
20231030,174800,1107077300,40100,40100,40100,40100,0
|
|
20231030,174700,1107077300,40100,40100,40100,40100,0
|
|
20231030,174600,1107077300,40100,40100,40100,40100,0
|
|
20231030,174500,1107077300,40100,40100,40100,40100,0
|
|
20231030,174400,1107077300,40100,40100,40100,40100,0
|
|
20231030,174300,1107077300,40100,40100,40100,40100,0
|
|
20231030,174200,1107077300,40100,40100,40100,40100,0
|
|
20231030,174100,1107077300,40100,40100,40100,40100,0
|
|
20231030,174000,1107077300,40100,40100,40100,40100,0
|
|
20231030,173900,1107077300,40100,40100,40100,40100,0
|
|
20231030,173800,1107077300,40100,40100,40100,40100,0
|
|
20231030,173700,1107077300,40100,40100,40100,40100,0
|
|
20231030,173600,1107077300,40100,40100,40100,40100,0
|
|
20231030,173500,1107077300,40100,40100,40100,40100,0
|
|
20231030,173400,1107077300,40100,40100,40100,40100,0
|
|
20231030,173300,1107077300,40100,40100,40100,40100,0
|
|
20231030,173200,1107077300,40100,40100,40100,40100,0
|
|
20231030,173100,1107077300,40100,40100,40100,40100,0
|
|
20231030,173000,1107077300,40100,40100,40100,40100,1916
|
|
20231030,172900,1107077300,40100,40100,40100,40100,0
|
|
20231030,172800,1107077300,40100,40100,40100,40100,0
|
|
20231030,172700,1107077300,40100,40100,40100,40100,0
|
|
20231030,172600,1107077300,40100,40100,40100,40100,0
|
|
20231030,172500,1107077300,40100,40100,40100,40100,0
|
|
20231030,172400,1107077300,40100,40100,40100,40100,0
|
|
20231030,172300,1107077300,40100,40100,40100,40100,0
|
|
20231030,172200,1107077300,40100,40100,40100,40100,0
|
|
20231030,172100,1107077300,40100,40100,40100,40100,0
|
|
20231030,172000,1107077300,40100,40100,40100,40100,0
|
|
20231030,171900,1107077300,40100,40100,40100,40100,0
|
|
20231030,171800,1107077300,40100,40100,40100,40100,0
|
|
20231030,171700,1107077300,40100,40100,40100,40100,0
|
|
20231030,171600,1107077300,40100,40100,40100,40100,0
|
|
20231030,171500,1107077300,40100,40100,40100,40100,0
|
|
20231030,171400,1107077300,40100,40100,40100,40100,0
|
|
20231030,171300,1107077300,40100,40100,40100,40100,0
|
|
20231030,171200,1107077300,40100,40100,40100,40100,0
|
|
20231030,171100,1107077300,40100,40100,40100,40100,0
|
|
20231030,171000,1107077300,40100,40100,40100,40100,0
|
|
20231030,170900,1107077300,40100,40100,40100,40100,0
|
|
20231030,170800,1107077300,40100,40100,40100,40100,0
|
|
20231030,170700,1107077300,40100,40100,40100,40100,0
|
|
20231030,170600,1107077300,40100,40100,40100,40100,0
|
|
20231030,170500,1107077300,40100,40100,40100,40100,0
|
|
20231030,170400,1107077300,40100,40100,40100,40100,0
|
|
20231030,170300,1107077300,40100,40100,40100,40100,0
|
|
20231030,170200,1107077300,40100,40100,40100,40100,0
|
|
20231030,170100,1107077300,40100,40100,40100,40100,0
|
|
20231030,170000,1107077300,40100,40100,40100,40100,1916
|
|
20231030,165900,1107077300,40100,40100,40100,40100,0
|
|
20231030,165800,1107077300,40100,40100,40100,40100,0
|
|
20231030,165700,1107077300,40100,40100,40100,40100,0
|
|
20231030,165600,1107077300,40100,40100,40100,40100,0
|
|
20231030,165500,1107077300,40100,40100,40100,40100,0
|
|
20231030,165400,1107077300,40100,40100,40100,40100,0
|
|
20231030,165300,1107077300,40100,40100,40100,40100,0
|
|
20231030,165200,1107077300,40100,40100,40100,40100,0
|
|
20231030,165100,1107077300,40100,40100,40100,40100,0
|
|
20231030,165000,1107077300,40100,40100,40100,40100,0
|
|
20231030,164900,1107077300,40100,40100,40100,40100,0
|
|
20231030,164800,1107077300,40100,40100,40100,40100,0
|
|
20231030,164700,1107077300,40100,40100,40100,40100,0
|
|
20231030,164600,1107077300,40100,40100,40100,40100,0
|
|
20231030,164500,1107077300,40100,40100,40100,40100,0
|
|
20231030,164400,1107077300,40100,40100,40100,40100,0
|
|
20231030,164300,1107077300,40100,40100,40100,40100,0
|
|
20231030,164200,1107077300,40100,40100,40100,40100,0
|
|
20231030,164100,1107077300,40100,40100,40100,40100,0
|
|
20231030,164000,1107077300,40100,40100,40100,40100,0
|
|
20231030,163900,1107077300,40100,40100,40100,40100,0
|
|
20231030,163800,1107077300,40100,40100,40100,40100,0
|
|
20231030,163700,1107077300,40100,40100,40100,40100,0
|
|
20231030,163600,1107077300,40100,40100,40100,40100,0
|
|
20231030,163500,1107077300,40100,40100,40100,40100,0
|
|
20231030,163400,1107077300,40100,40100,40100,40100,0
|
|
20231030,163300,1107077300,40100,40100,40100,40100,0
|
|
20231030,163200,1107077300,40100,40100,40100,40100,0
|
|
20231030,163100,1107077300,40100,40100,40100,40100,0
|
|
20231030,163000,1107077300,40100,40100,40100,40100,1916
|
|
20231030,162900,1107077300,40100,40100,40100,40100,0
|
|
20231030,162800,1107077300,40100,40100,40100,40100,0
|
|
20231030,162700,1107077300,40100,40100,40100,40100,0
|
|
20231030,162600,1107077300,40100,40100,40100,40100,0
|
|
20231030,162500,1107077300,40100,40100,40100,40100,0
|
|
20231030,162400,1107077300,40100,40100,40100,40100,0
|
|
20231030,162300,1107077300,40100,40100,40100,40100,0
|
|
20231030,162200,1107077300,40100,40100,40100,40100,0
|
|
20231030,162100,1107077300,40100,40100,40100,40100,0
|
|
20231030,162000,1107077300,40100,40100,40100,40100,0
|
|
20231030,161900,1107077300,40100,40100,40100,40100,0
|
|
20231030,161800,1107077300,40100,40100,40100,40100,0
|
|
20231030,161700,1107077300,40100,40100,40100,40100,0
|
|
20231030,161600,1107077300,40100,40100,40100,40100,0
|
|
20231030,161500,1107077300,40100,40100,40100,40100,0
|
|
20231030,161400,1107077300,40100,40100,40100,40100,0
|
|
20231030,161300,1107077300,40100,40100,40100,40100,0
|
|
20231030,161200,1107077300,40100,40100,40100,40100,0
|
|
20231030,161100,1107077300,40100,40100,40100,40100,0
|
|
20231030,161000,1107077300,40100,40100,40100,40100,0
|
|
20231030,160900,1107077300,40100,40100,40100,40100,0
|
|
20231030,160800,1107077300,40100,40100,40100,40100,0
|
|
20231030,160700,1107077300,40100,40100,40100,40100,0
|
|
20231030,160600,1107077300,40100,40100,40100,40100,0
|
|
20231030,160500,1107077300,40100,40100,40100,40100,0
|
|
20231030,160400,1107077300,40100,40100,40100,40100,0
|
|
20231030,160300,1107077300,40100,40100,40100,40100,0
|
|
20231030,160200,1107077300,40100,40100,40100,40100,0
|
|
20231030,160100,1107077300,40100,40100,40100,40100,0
|
|
20231030,160000,1107077300,40100,40100,40100,40100,1916
|
|
20231030,155900,1107077300,40100,40100,40100,40100,0
|
|
20231030,155800,1107077300,40100,40100,40100,40100,0
|
|
20231030,155700,1107077300,40100,40100,40100,40100,0
|
|
20231030,155600,1107077300,40100,40100,40100,40100,0
|
|
20231030,155500,1107077300,40100,40100,40100,40100,0
|
|
20231030,155400,1107077300,40100,40100,40100,40100,0
|
|
20231030,155300,1107077300,40100,40100,40100,40100,0
|
|
20231030,155200,1107077300,40100,40100,40100,40100,0
|
|
20231030,155100,1107077300,40100,40100,40100,40100,0
|
|
20231030,155000,1107077300,40100,40100,40100,40100,0
|
|
20231030,154900,1107077300,40100,40100,40100,40100,0
|
|
20231030,154800,1107077300,40100,40100,40100,40100,0
|
|
20231030,154700,1107077300,40100,40100,40100,40100,0
|
|
20231030,154600,1107077300,40100,40100,40100,40100,0
|
|
20231030,154500,1107077300,40100,40100,40100,40100,0
|
|
20231030,154400,1107077300,40100,40100,40100,40100,0
|
|
20231030,154300,1107077300,40100,40100,40100,40100,0
|
|
20231030,154200,1107077300,40100,40100,40100,40100,0
|
|
20231030,154100,1107077300,40100,40100,40100,40100,0
|
|
20231030,154000,1107077300,40100,40100,40100,40100,0
|
|
20231030,153900,1107077300,40100,40100,40100,40100,0
|
|
20231030,153800,1107077300,40100,40100,40100,40100,0
|
|
20231030,153700,1107077300,40100,40100,40100,40100,0
|
|
20231030,153600,1107077300,40100,40100,40100,40100,0
|
|
20231030,153500,1107077300,40100,40100,40100,40100,0
|
|
20231030,153400,1107077300,40100,40100,40100,40100,0
|
|
20231030,153300,1107077300,40100,40100,40100,40100,0
|
|
20231030,153200,1107077300,40100,40100,40100,40100,0
|
|
20231030,153100,1107077300,40100,40100,40100,40100,0
|
|
20231030,153000,1107077300,40100,40100,40100,40100,3832
|
|
20231030,152900,1030245700,40500,40500,40500,40500,0
|
|
20231030,152800,1030245700,40500,40500,40500,40500,0
|
|
20231030,152700,1030245700,40500,40500,40500,40500,0
|
|
20231030,152600,1030245700,40500,40500,40500,40500,0
|
|
20231030,152500,1030245700,40500,40500,40500,40500,0
|
|
20231030,152400,1030245700,40500,40500,40500,40500,0
|
|
20231030,152300,1030245700,40500,40500,40500,40500,0
|
|
20231030,152200,1030245700,40500,40500,40500,40500,0
|
|
20231030,152100,1030245700,40500,40500,40500,40500,0
|
|
20231030,152000,1030245700,40500,40500,40500,40500,0
|
|
20231030,151900,1030245700,40500,40100,40500,40050,529
|
|
20231030,151800,1009008250,40100,40100,40150,40050,43
|
|
20231030,151700,1007284200,40100,40050,40200,40050,176
|
|
20231030,151600,1000224500,40050,40200,40200,40050,16
|
|
20231030,151500,999582850,40050,40150,40150,40050,123
|
|
20231030,151400,994647600,40050,40100,40100,40050,86
|
|
20231030,151300,991203150,40050,40000,40150,40000,212
|
|
20231030,151200,982706650,40100,40050,40100,40050,248
|
|
20231030,151100,972764300,39950,40050,40050,39950,256
|
|
20231030,151000,962520050,40000,40100,40100,40000,124
|
|
20231030,150900,957557000,40050,40050,40050,40050,61
|
|
20231030,150800,955113950,40050,40100,40100,40050,83
|
|
20231030,150700,951788800,40100,40100,40100,40100,127
|
|
20231030,150600,946696100,40100,40100,40150,40100,130
|
|
20231030,150500,941482800,40150,40150,40150,40150,89
|
|
20231030,150400,937909450,40150,40150,40200,40150,118
|
|
20231030,150300,933170900,40150,40250,40250,40150,121
|
|
20231030,150200,928310550,40200,40100,40250,40100,168
|
|
20231030,150100,921561850,40200,40100,40200,40100,329
|
|
20231030,150000,908347850,40100,40000,40150,40000,252
|
|
20231030,145900,898255050,40000,40050,40050,40000,181
|
|
20231030,145800,891010500,40050,40000,40050,40000,81
|
|
20231030,145700,887770400,40000,40000,40050,40000,167
|
|
20231030,145600,881086650,40050,40050,40100,40000,140
|
|
20231030,145500,875480000,40050,40050,40100,40050,107
|
|
20231030,145400,871194150,40100,40050,40150,40050,112
|
|
20231030,145300,866707050,40150,40100,40150,40050,106
|
|
20231030,145200,862458650,40100,40100,40100,40100,85
|
|
20231030,145100,859050150,40100,40150,40250,40050,147
|
|
20231030,145000,853155200,40150,40100,40150,40050,318
|
|
20231030,144900,840389800,40100,40100,40150,40100,120
|
|
20231030,144800,835577750,40150,40100,40150,40100,125
|
|
20231030,144700,830563850,40100,40100,40150,40100,62
|
|
20231030,144600,828077600,40150,40050,40150,40050,254
|
|
20231030,144500,817889300,40050,40150,40150,40050,102
|
|
20231030,144400,813796700,40100,40150,40150,40100,152
|
|
20231030,144300,807699900,40100,40100,40150,40100,110
|
|
20231030,144200,803288400,40100,40150,40150,40100,42
|
|
20231030,144100,801604150,40100,40100,40150,40100,167
|
|
20231030,144000,794905300,40100,40100,40100,40100,96
|
|
20231030,143900,791055700,40150,40200,40200,40100,280
|
|
20231030,143800,779815650,40100,40150,40150,40100,333
|
|
20231030,143700,766450600,40100,40150,40200,40100,104
|
|
20231030,143600,762277050,40150,40150,40200,40150,80
|
|
20231030,143500,759064600,40150,40150,40150,40150,102
|
|
20231030,143400,754969300,40200,40200,40200,40150,73
|
|
20231030,143300,752037850,40150,40150,40200,40150,214
|
|
20231030,143200,743440750,40200,40150,40250,40150,228
|
|
20231030,143100,734279200,40200,40200,40250,40200,169
|
|
20231030,143000,727485000,40200,40200,40250,40200,107
|
|
20231030,142900,723183550,40200,40200,40250,40200,106
|
|
20231030,142800,718921950,40250,40200,40250,40150,877
|
|
20231030,142700,683657550,40200,40200,40250,40200,111
|
|
20231030,142600,679194950,40200,40250,40250,40200,122
|
|
20231030,142500,674290150,40200,40200,40250,40200,98
|
|
20231030,142400,670350500,40250,40200,40250,40200,247
|
|
20231030,142300,660413350,40250,40200,40250,40200,131
|
|
20231030,142200,655143500,40200,40300,40300,40200,105
|
|
20231030,142100,650917950,40300,40300,40300,40250,347
|
|
20231030,142000,636942150,40350,40300,40350,40300,168
|
|
20231030,141900,630171300,40350,40350,40350,40350,9
|
|
20231030,141800,629808150,40400,40400,40400,40400,1
|
|
20231030,141700,629767750,40300,40350,40350,40300,41
|
|
20231030,141600,628114200,40400,40300,40400,40300,22
|
|
20231030,141500,627227300,40400,40300,40400,40300,150
|
|
20231030,141400,621174800,40350,40350,40350,40350,28
|
|
20231030,141300,620045000,40400,40350,40400,40350,13
|
|
20231030,141200,619520000,40350,40400,40400,40350,24
|
|
20231030,141100,618551150,40400,40350,40400,40350,40
|
|
20231030,141000,616937100,40350,40400,40400,40350,12
|
|
20231030,140900,616452400,40400,40350,40400,40350,156
|
|
20231030,140800,610157100,40400,40400,40400,40400,10
|
|
20231030,140700,609753100,40350,40350,40350,40350,38
|
|
20231030,140600,608219800,40400,40350,40400,40350,28
|
|
20231030,140500,607089400,40350,40400,40400,40350,15
|
|
20231030,140400,606483600,40400,40350,40400,40350,17
|
|
20231030,140300,605797500,40350,40400,40400,40350,15
|
|
20231030,140200,605191750,40350,40350,40350,40350,20
|
|
20231030,140100,604384750,40350,40350,40400,40350,41
|
|
20231030,140000,602729950,40400,40400,40400,40350,16
|
|
20231030,135900,602083850,40350,40350,40350,40350,14
|
|
20231030,135800,601518950,40400,40350,40400,40350,13
|
|
20231030,135700,600993950,40350,40400,40400,40350,36
|
|
20231030,135600,599541300,40400,40350,40400,40350,82
|
|
20231030,135500,596232150,40350,40350,40350,40350,36
|
|
20231030,135400,594779550,40400,40350,40400,40350,30
|
|
20231030,135300,593568550,40350,40400,40400,40350,29
|
|
20231030,135200,592397950,40350,40400,40400,40350,48
|
|
20231030,135100,590460450,40400,40400,40400,40400,59
|
|
20231030,135000,588076850,40350,40400,40400,40350,32
|
|
20231030,134900,586784950,40400,40350,40400,40350,24
|
|
20231030,134800,585816100,40350,40400,40400,40350,144
|
|
20231030,134700,579998900,40400,40350,40400,40350,31
|
|
20231030,134600,578747200,40350,40400,40400,40350,30
|
|
20231030,134500,577536250,40350,40400,40400,40350,15
|
|
20231030,134400,576930950,40350,40350,40400,40350,131
|
|
20231030,134300,571639650,40400,40350,40400,40350,129
|
|
20231030,134200,566428950,40400,40400,40400,40400,24
|
|
20231030,134100,565459350,40400,40400,40400,40400,91
|
|
20231030,134000,561782950,40450,40400,40450,40400,23
|
|
20231030,133900,560853300,40400,40400,40450,40400,45
|
|
20231030,133800,559034850,40400,40400,40400,40400,18
|
|
20231030,133700,558307650,40400,40400,40450,40400,32
|
|
20231030,133600,557014400,40450,40450,40450,40450,1
|
|
20231030,133500,556973950,40450,40450,40450,40400,28
|
|
20231030,133400,555842200,40450,40450,40450,40450,9
|
|
20231030,133300,555478150,40400,40400,40400,40400,20
|
|
20231030,133200,554670150,40450,40400,40450,40350,214
|
|
20231030,133100,546020350,40350,40400,40400,40350,5
|
|
20231030,133000,545818550,40350,40350,40400,40350,40
|
|
20231030,132900,544204000,40350,40400,40400,40350,6
|
|
20231030,132800,543961850,40350,40400,40400,40350,111
|
|
20231030,132700,539478150,40350,40400,40400,40350,29
|
|
20231030,132600,538307500,40350,40350,40350,40350,100
|
|
20231030,132500,534272500,40350,40400,40400,40350,50
|
|
20231030,132400,532254550,40400,40350,40400,40350,16
|
|
20231030,132300,531608300,40350,40450,40450,40350,127
|
|
20231030,132200,526477750,40450,40400,40450,40400,22
|
|
20231030,132100,525588900,40400,40450,40450,40400,25
|
|
20231030,132000,524578450,40450,40450,40450,40400,28
|
|
20231030,131900,523446750,40400,40400,40400,40400,21
|
|
20231030,131800,522598350,40400,40400,40450,40400,30
|
|
20231030,131700,521385900,40400,40400,40400,40400,14
|
|
20231030,131600,520820300,40400,40400,40450,40400,33
|
|
20231030,131500,519486650,40400,40450,40450,40400,15
|
|
20231030,131400,518880600,40450,40400,40450,40400,15
|
|
20231030,131300,518274100,40400,40400,40450,40400,38
|
|
20231030,131200,516738450,40450,40450,40450,40450,19
|
|
20231030,131100,515969900,40500,40500,40500,40500,9
|
|
20231030,131000,515605400,40450,40450,40450,40450,21
|
|
20231030,130900,514755950,40500,40500,40500,40500,9
|
|
20231030,130800,514391450,40450,40500,40550,40450,20
|
|
20231030,130700,513581500,40500,40500,40500,40500,7
|
|
20231030,130600,513298000,40500,40550,40550,40500,110
|
|
20231030,130500,508842550,40500,40500,40500,40500,51
|
|
20231030,130400,506777050,40550,40550,40550,40550,9
|
|
20231030,130300,506412100,40500,40500,40500,40500,20
|
|
20231030,130200,505602100,40550,40550,40550,40550,10
|
|
20231030,130100,505196600,40500,40550,40550,40500,135
|
|
20231030,130000,499728550,40550,40500,40550,40500,54
|
|
20231030,125900,497541450,40500,40550,40550,40500,14
|
|
20231030,125800,496974000,40500,40500,40500,40500,14
|
|
20231030,125700,496407000,40550,40600,40600,40550,38
|
|
20231030,125600,494865500,40600,40550,40600,40550,18
|
|
20231030,125500,494135450,40600,40550,40600,40550,47
|
|
20231030,125400,492229150,40600,40600,40600,40600,10
|
|
20231030,125300,491823150,40550,40550,40550,40550,19
|
|
20231030,125200,491052700,40600,40550,40600,40550,16
|
|
20231030,125100,490403400,40550,40600,40600,40550,22
|
|
20231030,125000,489511250,40600,40550,40600,40550,24
|
|
20231030,124900,488537600,40550,40550,40550,40550,4
|
|
20231030,124800,488375400,40600,40550,40600,40550,24
|
|
20231030,124700,487401750,40550,40600,40600,40550,16
|
|
20231030,124600,486752500,40600,40550,40600,40550,33
|
|
20231030,124500,485414050,40600,40600,40600,40600,12
|
|
20231030,124400,484926850,40600,40550,40600,40550,21
|
|
20231030,124300,484075250,40600,40550,40600,40550,176
|
|
20231030,124200,476931000,40550,40550,40550,40550,5
|
|
20231030,124100,476728250,40600,40550,40600,40550,23
|
|
20231030,124000,475795150,40550,40600,40600,40550,19
|
|
20231030,123900,475024150,40550,40550,40600,40550,29
|
|
20231030,123800,473848150,40600,40550,40600,40550,26
|
|
20231030,123700,472793400,40600,40600,40600,40600,0
|
|
20231030,123600,472793400,40600,40550,40600,40550,30
|
|
20231030,123500,471576450,40600,40600,40600,40600,9
|
|
20231030,123400,471211050,40550,40600,40600,40550,18
|
|
20231030,123300,470481100,40600,40550,40600,40550,24
|
|
20231030,123200,469507450,40600,40550,40600,40550,8
|
|
20231030,123100,469183000,40600,40550,40600,40550,24
|
|
20231030,123000,468209300,40550,40550,40550,40550,3
|
|
20231030,122900,468087650,40600,40550,40600,40500,76
|
|
20231030,122800,465003800,40600,40550,40600,40500,134
|
|
20231030,122700,459569100,40500,40500,40500,40500,3
|
|
20231030,122600,459447600,40500,40550,40550,40500,23
|
|
20231030,122500,458515650,40550,40500,40550,40500,8
|
|
20231030,122400,458191600,40500,40550,40550,40500,23
|
|
20231030,122300,457259650,40500,40450,40500,40450,19
|
|
20231030,122200,456490900,40450,40450,40450,40450,113
|
|
20231030,122100,451920050,40400,40450,40450,40400,28
|
|
20231030,122000,450788400,40400,40400,40400,40400,0
|
|
20231030,121900,450788400,40400,40450,40450,40400,28
|
|
20231030,121800,449656750,40450,40400,40450,40400,3
|
|
20231030,121700,449535450,40400,40400,40450,40400,30
|
|
20231030,121600,448323000,40400,40450,40450,40400,32
|
|
20231030,121500,447028950,40450,40450,40450,40450,25
|
|
20231030,121400,446017700,40450,40450,40450,40450,14
|
|
20231030,121300,445451400,40450,40450,40500,40450,92
|
|
20231030,121200,441728600,40450,40450,40450,40400,27
|
|
20231030,121100,440637200,40400,40400,40450,40400,33
|
|
20231030,121000,439303950,40450,40450,40450,40450,9
|
|
20231030,120900,438939900,40400,40450,40450,40400,56
|
|
20231030,120800,436677050,40400,40400,40400,40400,4
|
|
20231030,120700,436515450,40400,40450,40450,40400,24
|
|
20231030,120600,435545350,40400,40400,40400,40400,21
|
|
20231030,120500,434696950,40450,40450,40450,40450,9
|
|
20231030,120400,434332900,40400,40450,40450,40400,40
|
|
20231030,120300,432715150,40500,40500,40500,40500,9
|
|
20231030,120200,432350650,40450,40500,40500,40450,28
|
|
20231030,120100,431217600,40450,40450,40450,40450,14
|
|
20231030,120000,430651300,40500,40500,40500,40450,70
|
|
20231030,115900,427818150,40450,40500,40500,40450,71
|
|
20231030,115800,424943400,40500,40450,40500,40450,61
|
|
20231030,115700,422473250,40450,40500,40500,40450,54
|
|
20231030,115600,420286950,40500,40400,40500,40400,27
|
|
20231030,115500,419195050,40500,40400,40500,40400,110
|
|
20231030,115400,414744850,40400,40450,40500,40400,84
|
|
20231030,115300,411347800,40450,40450,40450,40450,9
|
|
20231030,115200,410983750,40450,40500,40500,40450,37
|
|
20231030,115100,409486150,40450,40400,40450,40400,117
|
|
20231030,115000,404753750,40400,40400,40450,40400,35
|
|
20231030,114900,403339700,40450,40400,40450,40400,94
|
|
20231030,114800,399538250,40450,40450,40450,40450,9
|
|
20231030,114700,399174200,40400,40400,40400,40400,49
|
|
20231030,114600,397194600,40450,40400,40450,40400,30
|
|
20231030,114500,395982150,40400,40450,40450,40400,38
|
|
20231030,114400,394445950,40450,40400,40450,40400,23
|
|
20231030,114300,393516300,40450,40450,40450,40400,26
|
|
20231030,114200,392464950,40450,40450,40450,40400,59
|
|
20231030,114100,390079200,40400,40450,40450,40400,5
|
|
20231030,114000,389877100,40450,40400,40450,40350,109
|
|
20231030,113900,385473250,40350,40400,40400,40350,50
|
|
20231030,113800,383455250,40400,40400,40400,40400,18
|
|
20231030,113700,382728050,40400,40350,40400,40350,40
|
|
20231030,113600,381113600,40450,40400,40450,40400,29
|
|
20231030,113500,379941000,40400,40450,40450,40400,20
|
|
20231030,113400,379132950,40450,40350,40450,40350,33
|
|
20231030,113300,377799500,40350,40500,40500,40350,114
|
|
20231030,113200,373192250,40500,40500,40500,40500,19
|
|
20231030,113100,372422750,40600,40550,40600,40500,1774
|
|
20231030,113000,300544350,40600,40600,40600,40550,168
|
|
20231030,112900,293730650,40600,40600,40600,40600,50
|
|
20231030,112800,291700650,40600,40600,40600,40550,63
|
|
20231030,112700,289144550,40600,40600,40600,40550,58
|
|
20231030,112600,286790450,40550,40600,40600,40550,10
|
|
20231030,112500,286384650,40600,40600,40600,40550,42
|
|
20231030,112400,284680150,40600,40600,40600,40550,33
|
|
20231030,112300,283340600,40550,40600,40600,40550,44
|
|
20231030,112200,281554950,40600,40600,40600,40550,72
|
|
20231030,112100,278633550,40600,40600,40600,40600,6
|
|
20231030,112000,278389950,40600,40650,40650,40600,335
|
|
20231030,111900,264787100,40650,40650,40650,40650,14
|
|
20231030,111800,264218000,40650,40650,40700,40650,33
|
|
20231030,111700,262876100,40650,40650,40650,40650,7
|
|
20231030,111600,262591550,40700,40650,40700,40650,26
|
|
20231030,111500,261534200,40650,40700,40700,40650,12
|
|
20231030,111400,261045900,40650,40650,40650,40650,161
|
|
20231030,111300,254501250,40650,40650,40650,40600,54
|
|
20231030,111200,252306900,40600,40700,40700,40600,45
|
|
20231030,111100,250477150,40650,40600,40650,40600,386
|
|
20231030,111000,234786450,40650,40700,40700,40650,65
|
|
20231030,110900,232143650,40700,40650,40700,40650,28
|
|
20231030,110800,231004400,40700,40700,40700,40650,29
|
|
20231030,110700,229824800,40650,40700,40700,40650,13
|
|
20231030,110600,229295900,40750,40750,40750,40750,32
|
|
20231030,110500,227991900,40750,40800,40800,40700,39
|
|
20231030,110400,226403200,40800,40800,40800,40800,22
|
|
20231030,110300,225505600,40800,40750,40800,40750,21
|
|
20231030,110200,224649750,40800,40800,40800,40800,22
|
|
20231030,110100,223752150,40750,40800,40850,40750,27
|
|
20231030,110000,222651200,40800,40850,40850,40800,28
|
|
20231030,105900,221507700,40800,40800,40850,40800,11
|
|
20231030,105800,221058800,40800,40800,40800,40800,9
|
|
20231030,105700,220691600,40850,40800,40850,40800,39
|
|
20231030,105600,219099300,40850,40850,40850,40800,28
|
|
20231030,105500,217956200,40800,40850,40850,40800,23
|
|
20231030,105400,217017650,40850,40800,40850,40800,18
|
|
20231030,105300,216282650,40850,40800,40850,40800,61
|
|
20231030,105200,213792450,40750,40750,40750,40750,15
|
|
20231030,105100,213181200,40800,40800,40850,40800,22
|
|
20231030,105000,212283500,40750,40800,40800,40750,20
|
|
20231030,104900,211468200,40850,40850,40850,40800,27
|
|
20231030,104800,210365950,40800,40800,40800,40750,17
|
|
20231030,104700,209673050,40850,40850,40850,40850,16
|
|
20231030,104600,209019450,40800,40800,40800,40800,20
|
|
20231030,104500,208203450,40800,40800,40800,40800,15
|
|
20231030,104400,207591450,40800,40850,40850,40800,24
|
|
20231030,104300,206611300,40800,40800,40800,40800,14
|
|
20231030,104200,206040100,40800,40750,40850,40750,347
|
|
20231030,104100,191896700,40850,40700,40850,40700,93
|
|
20231030,104000,188103300,40800,40750,40800,40750,21
|
|
20231030,103900,187247450,40800,40750,40800,40750,13
|
|
20231030,103800,186717600,40750,40750,40750,40650,46
|
|
20231030,103700,184844550,40750,40700,40750,40700,6
|
|
20231030,103600,184600200,40650,40750,40750,40650,11
|
|
20231030,103500,184152550,40800,40750,40800,40750,54
|
|
20231030,103400,181950300,40750,40750,40750,40750,14
|
|
20231030,103300,181379800,40750,40750,40750,40700,19
|
|
20231030,103200,180606300,40700,40800,40800,40700,21
|
|
20231030,103100,179751050,40700,40750,40750,40700,34
|
|
20231030,103000,178366900,40750,40750,40800,40750,17
|
|
20231030,102900,177674000,40650,40700,40750,40650,28
|
|
20231030,102800,176534900,40750,40700,40750,40650,41
|
|
20231030,102700,174865950,40700,40700,40700,40700,13
|
|
20231030,102600,174336850,40700,40700,40800,40700,53
|
|
20231030,102500,172177250,40750,40750,40800,40750,18
|
|
20231030,102400,171443450,40750,40750,40750,40750,5
|
|
20231030,102300,171239700,40750,40650,40750,40650,34
|
|
20231030,102200,169855900,40700,40700,40700,40700,16
|
|
20231030,102100,169204700,40700,40650,40750,40650,38
|
|
20231030,102000,167657900,40700,40700,40700,40700,35
|
|
20231030,101900,166233400,40650,40750,40800,40650,123
|
|
20231030,101800,161222900,40650,40700,40700,40650,28
|
|
20231030,101700,160083650,40750,40700,40750,40700,15
|
|
20231030,101600,159472700,40700,40700,40750,40700,28
|
|
20231030,101500,158332650,40700,40700,40700,40700,0
|
|
20231030,101400,158332650,40700,40700,40700,40700,19
|
|
20231030,101300,157559350,40650,40700,40700,40650,29
|
|
20231030,101200,156379700,40700,40700,40750,40650,48
|
|
20231030,101100,154425950,40650,40700,40700,40650,24
|
|
20231030,101000,153449900,40650,40600,40650,40600,8
|
|
20231030,100900,153124900,40600,40650,40650,40600,24
|
|
20231030,100800,152150050,40600,40650,40650,40600,25
|
|
20231030,100700,151134150,40600,40600,40650,40600,42
|
|
20231030,100600,149428500,40650,40600,40650,40550,50
|
|
20231030,100500,147398100,40650,40600,40650,40600,32
|
|
20231030,100400,146097950,40600,40650,40650,40600,30
|
|
20231030,100300,144879500,40600,40600,40600,40600,16
|
|
20231030,100200,144229900,40600,40600,40650,40600,95
|
|
20231030,100100,140372450,40600,40600,40650,40600,162
|
|
20231030,100000,133794300,40600,40600,40600,40600,11
|
|
20231030,095900,133347700,40550,40700,40700,40550,44
|
|
20231030,095800,131559750,40650,40600,40650,40600,103
|
|
20231030,095700,127377700,40600,40650,40700,40600,39
|
|
20231030,095600,125792650,40650,40600,40650,40600,31
|
|
20231030,095500,124533200,40650,40600,40650,40600,26
|
|
20231030,095400,123476450,40650,40600,40650,40600,35
|
|
20231030,095300,122054500,40650,40650,40650,40650,1
|
|
20231030,095200,122013850,40550,40700,40700,40550,43
|
|
20231030,095100,120267050,40550,40600,40600,40550,35
|
|
20231030,095000,118847100,40800,40800,40800,40800,0
|
|
20231030,094900,118847100,40800,40650,40800,40600,59
|
|
20231030,094800,116445200,40700,40650,40700,40650,74
|
|
20231030,094700,113433650,40600,40600,40600,40550,55
|
|
20231030,094600,111202750,40550,40550,40550,40550,0
|
|
20231030,094500,111202750,40550,40650,40650,40550,66
|
|
20231030,094400,108523000,40550,40650,40650,40550,36
|
|
20231030,094300,107061500,40800,40800,40800,40800,19
|
|
20231030,094200,106286300,40650,40700,40700,40650,34
|
|
20231030,094100,104903500,40750,40800,40800,40750,10
|
|
20231030,094000,104495550,40750,40650,40750,40650,33
|
|
20231030,093900,103152400,40700,40750,40750,40700,12
|
|
20231030,093800,102663550,40750,40700,40750,40700,68
|
|
20231030,093700,99895000,40700,40700,40700,40700,0
|
|
20231030,093600,99895000,40700,40650,40700,40650,22
|
|
20231030,093500,98999800,40650,40650,40650,40650,0
|
|
20231030,093400,98999800,40650,40750,40750,40650,59
|
|
20231030,093300,96599650,40800,40800,40800,40800,0
|
|
20231030,093200,96599650,40800,40800,40800,40800,0
|
|
20231030,093100,96599650,40800,40800,40800,40800,20
|
|
20231030,093000,95783650,40600,40650,40650,40550,127
|
|
20231030,092900,90626850,40800,40600,40800,40600,32
|
|
20231030,092800,89324050,40850,40850,40850,40850,0
|
|
20231030,092700,89324050,40850,40600,40850,40600,34
|
|
20231030,092600,87938900,40600,40800,40800,40600,55
|
|
20231030,092500,85701200,40800,40800,40800,40800,21
|
|
20231030,092400,84844400,40700,40850,40850,40700,56
|
|
20231030,092300,82562100,40900,40900,40900,40900,4
|
|
20231030,092200,82398500,40900,40850,40950,40850,37
|
|
20231030,092100,80885000,40900,40950,40950,40900,27
|
|
20231030,092000,79780200,40950,41050,41050,40950,106
|
|
20231030,091900,75433500,41000,41050,41050,41000,85
|
|
20231030,091800,71948050,41000,41050,41050,41000,19
|
|
20231030,091700,71168150,41050,41050,41050,41000,92
|
|
20231030,091600,67391750,41050,40950,41050,40950,203
|
|
20231030,091500,59069000,40900,40900,40950,40900,245
|
|
20231030,091400,49038900,40900,40800,40900,40800,218
|
|
20231030,091300,40142450,40750,40700,40800,40700,156
|
|
20231030,091200,33780350,40800,40800,40800,40800,0
|
|
20231030,091100,33780350,40800,40750,40800,40700,32
|
|
20231030,091000,32476950,40500,40500,40500,40500,59
|
|
20231030,090900,30087450,40500,40800,40800,40500,64
|
|
20231030,090800,27484700,40800,40700,40800,40700,114
|
|
20231030,090700,22844100,40800,40800,40800,40800,0
|
|
20231030,090600,22844100,40800,40500,40800,40500,89
|
|
20231030,090500,19220600,40750,40650,40750,40500,235
|
|
20231030,090400,9692450,40650,40600,40650,40600,57
|
|
20231030,090300,7377850,40550,40550,40550,40550,0
|
|
20231030,090200,7377850,40550,40600,40600,40550,45
|
|
20231030,090100,5552200,40600,40550,40600,40450,87
|
|
20231030,090000,2025000,40500,40500,40500,40500,50
|