619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,191600,275939760,12200,12200,12200,12200,4504
|
|
20231030,191500,275939760,12200,12200,12200,12200,0
|
|
20231030,191400,275939760,12200,12200,12200,12200,0
|
|
20231030,191300,275939760,12200,12200,12200,12200,0
|
|
20231030,191200,275939760,12200,12200,12200,12200,0
|
|
20231030,191100,275939760,12200,12200,12200,12200,0
|
|
20231030,191000,275939760,12200,12200,12200,12200,0
|
|
20231030,190900,275939760,12200,12200,12200,12200,0
|
|
20231030,190800,275939760,12200,12200,12200,12200,0
|
|
20231030,190700,275939760,12200,12200,12200,12200,0
|
|
20231030,190600,275939760,12200,12200,12200,12200,0
|
|
20231030,190500,275939760,12200,12200,12200,12200,0
|
|
20231030,190400,275939760,12200,12200,12200,12200,0
|
|
20231030,190300,275939760,12200,12200,12200,12200,0
|
|
20231030,190200,275939760,12200,12200,12200,12200,0
|
|
20231030,190100,275939760,12200,12200,12200,12200,0
|
|
20231030,190000,275939760,12200,12200,12200,12200,0
|
|
20231030,185900,275939760,12200,12200,12200,12200,0
|
|
20231030,185800,275939760,12200,12200,12200,12200,0
|
|
20231030,185700,275939760,12200,12200,12200,12200,0
|
|
20231030,185600,275939760,12200,12200,12200,12200,0
|
|
20231030,185500,275939760,12200,12200,12200,12200,0
|
|
20231030,185400,275939760,12200,12200,12200,12200,0
|
|
20231030,185300,275939760,12200,12200,12200,12200,0
|
|
20231030,185200,275939760,12200,12200,12200,12200,0
|
|
20231030,185100,275939760,12200,12200,12200,12200,0
|
|
20231030,185000,275939760,12200,12200,12200,12200,0
|
|
20231030,184900,275939760,12200,12200,12200,12200,0
|
|
20231030,184800,275939760,12200,12200,12200,12200,0
|
|
20231030,184700,275939760,12200,12200,12200,12200,0
|
|
20231030,184600,275939760,12200,12200,12200,12200,4504
|
|
20231030,184500,275939760,12200,12200,12200,12200,0
|
|
20231030,184400,275939760,12200,12200,12200,12200,0
|
|
20231030,184300,275939760,12200,12200,12200,12200,0
|
|
20231030,184200,275939760,12200,12200,12200,12200,0
|
|
20231030,184100,275939760,12200,12200,12200,12200,0
|
|
20231030,184000,275939760,12200,12200,12200,12200,0
|
|
20231030,183900,275939760,12200,12200,12200,12200,0
|
|
20231030,183800,275939760,12200,12200,12200,12200,0
|
|
20231030,183700,275939760,12200,12200,12200,12200,0
|
|
20231030,183600,275939760,12200,12200,12200,12200,0
|
|
20231030,183500,275939760,12200,12200,12200,12200,0
|
|
20231030,183400,275939760,12200,12200,12200,12200,0
|
|
20231030,183300,275939760,12200,12200,12200,12200,0
|
|
20231030,183200,275939760,12200,12200,12200,12200,0
|
|
20231030,183100,275939760,12200,12200,12200,12200,0
|
|
20231030,183000,275939760,12200,12200,12200,12200,0
|
|
20231030,182900,275939760,12200,12200,12200,12200,0
|
|
20231030,182800,275939760,12200,12200,12200,12200,0
|
|
20231030,182700,275939760,12200,12200,12200,12200,0
|
|
20231030,182600,275939760,12200,12200,12200,12200,0
|
|
20231030,182500,275939760,12200,12200,12200,12200,0
|
|
20231030,182400,275939760,12200,12200,12200,12200,0
|
|
20231030,182300,275939760,12200,12200,12200,12200,0
|
|
20231030,182200,275939760,12200,12200,12200,12200,0
|
|
20231030,182100,275939760,12200,12200,12200,12200,0
|
|
20231030,182000,275939760,12200,12200,12200,12200,0
|
|
20231030,181900,275939760,12200,12200,12200,12200,0
|
|
20231030,181800,275939760,12200,12200,12200,12200,0
|
|
20231030,181700,275939760,12200,12200,12200,12200,0
|
|
20231030,181600,275939760,12200,12200,12200,12200,4504
|
|
20231030,181500,275939760,12200,12200,12200,12200,0
|
|
20231030,181400,275939760,12200,12200,12200,12200,0
|
|
20231030,181300,275939760,12200,12200,12200,12200,0
|
|
20231030,181200,275939760,12200,12200,12200,12200,0
|
|
20231030,181100,275939760,12200,12200,12200,12200,0
|
|
20231030,181000,275939760,12200,12200,12200,12200,0
|
|
20231030,180900,275939760,12200,12200,12200,12200,0
|
|
20231030,180800,275939760,12200,12200,12200,12200,0
|
|
20231030,180700,275939760,12200,12200,12200,12200,0
|
|
20231030,180600,275939760,12200,12200,12200,12200,0
|
|
20231030,180500,275939760,12200,12200,12200,12200,0
|
|
20231030,180400,275939760,12200,12200,12200,12200,0
|
|
20231030,180300,275939760,12200,12200,12200,12200,0
|
|
20231030,180200,275939760,12200,12200,12200,12200,0
|
|
20231030,180100,275939760,12200,12200,12200,12200,0
|
|
20231030,180000,275939760,12200,12200,12200,12200,0
|
|
20231030,175900,275939760,12200,12200,12200,12200,0
|
|
20231030,175800,275939760,12200,12200,12200,12200,0
|
|
20231030,175700,275939760,12200,12200,12200,12200,0
|
|
20231030,175600,275939760,12200,12200,12200,12200,0
|
|
20231030,175500,275939760,12200,12200,12200,12200,0
|
|
20231030,175400,275939760,12200,12200,12200,12200,0
|
|
20231030,175300,275939760,12200,12200,12200,12200,0
|
|
20231030,175200,275939760,12200,12200,12200,12200,0
|
|
20231030,175100,275939760,12200,12200,12200,12200,0
|
|
20231030,175000,275939760,12200,12200,12200,12200,0
|
|
20231030,174900,275939760,12200,12200,12200,12200,0
|
|
20231030,174800,275939760,12200,12200,12200,12200,0
|
|
20231030,174700,275939760,12200,12200,12200,12200,0
|
|
20231030,174600,275939760,12200,12200,12200,12200,4504
|
|
20231030,174500,275939760,12200,12200,12200,12200,0
|
|
20231030,174400,275939760,12200,12200,12200,12200,0
|
|
20231030,174300,275939760,12200,12200,12200,12200,0
|
|
20231030,174200,275939760,12200,12200,12200,12200,0
|
|
20231030,174100,275939760,12200,12200,12200,12200,0
|
|
20231030,174000,275939760,12200,12200,12200,12200,0
|
|
20231030,173900,275939760,12200,12200,12200,12200,0
|
|
20231030,173800,275939760,12200,12200,12200,12200,0
|
|
20231030,173700,275939760,12200,12200,12200,12200,0
|
|
20231030,173600,275939760,12200,12200,12200,12200,0
|
|
20231030,173500,275939760,12200,12200,12200,12200,0
|
|
20231030,173400,275939760,12200,12200,12200,12200,0
|
|
20231030,173300,275939760,12200,12200,12200,12200,0
|
|
20231030,173200,275939760,12200,12200,12200,12200,0
|
|
20231030,173100,275939760,12200,12200,12200,12200,0
|
|
20231030,173000,275939760,12200,12200,12200,12200,0
|
|
20231030,172900,275939760,12200,12200,12200,12200,0
|
|
20231030,172800,275939760,12200,12200,12200,12200,0
|
|
20231030,172700,275939760,12200,12200,12200,12200,0
|
|
20231030,172600,275939760,12200,12200,12200,12200,0
|
|
20231030,172500,275939760,12200,12200,12200,12200,0
|
|
20231030,172400,275939760,12200,12200,12200,12200,0
|
|
20231030,172300,275939760,12200,12200,12200,12200,0
|
|
20231030,172200,275939760,12200,12200,12200,12200,0
|
|
20231030,172100,275939760,12200,12200,12200,12200,0
|
|
20231030,172000,275939760,12200,12200,12200,12200,0
|
|
20231030,171900,275939760,12200,12200,12200,12200,0
|
|
20231030,171800,275939760,12200,12200,12200,12200,0
|
|
20231030,171700,275939760,12200,12200,12200,12200,0
|
|
20231030,171600,275939760,12200,12200,12200,12200,4504
|
|
20231030,171500,275939760,12200,12200,12200,12200,0
|
|
20231030,171400,275939760,12200,12200,12200,12200,0
|
|
20231030,171300,275939760,12200,12200,12200,12200,0
|
|
20231030,171200,275939760,12200,12200,12200,12200,0
|
|
20231030,171100,275939760,12200,12200,12200,12200,0
|
|
20231030,171000,275939760,12200,12200,12200,12200,0
|
|
20231030,170900,275939760,12200,12200,12200,12200,0
|
|
20231030,170800,275939760,12200,12200,12200,12200,0
|
|
20231030,170700,275939760,12200,12200,12200,12200,0
|
|
20231030,170600,275939760,12200,12200,12200,12200,0
|
|
20231030,170500,275939760,12200,12200,12200,12200,0
|
|
20231030,170400,275939760,12200,12200,12200,12200,0
|
|
20231030,170300,275939760,12200,12200,12200,12200,0
|
|
20231030,170200,275939760,12200,12200,12200,12200,0
|
|
20231030,170100,275939760,12200,12200,12200,12200,0
|
|
20231030,170000,275939760,12200,12200,12200,12200,0
|
|
20231030,165900,275939760,12200,12200,12200,12200,0
|
|
20231030,165800,275939760,12200,12200,12200,12200,0
|
|
20231030,165700,275939760,12200,12200,12200,12200,0
|
|
20231030,165600,275939760,12200,12200,12200,12200,0
|
|
20231030,165500,275939760,12200,12200,12200,12200,0
|
|
20231030,165400,275939760,12200,12200,12200,12200,0
|
|
20231030,165300,275939760,12200,12200,12200,12200,0
|
|
20231030,165200,275939760,12200,12200,12200,12200,0
|
|
20231030,165100,275939760,12200,12200,12200,12200,0
|
|
20231030,165000,275939760,12200,12200,12200,12200,0
|
|
20231030,164900,275939760,12200,12200,12200,12200,0
|
|
20231030,164800,275939760,12200,12200,12200,12200,0
|
|
20231030,164700,275939760,12200,12200,12200,12200,0
|
|
20231030,164600,275939760,12200,12200,12200,12200,4504
|
|
20231030,164500,275939760,12200,12200,12200,12200,0
|
|
20231030,164400,275939760,12200,12200,12200,12200,0
|
|
20231030,164300,275939760,12200,12200,12200,12200,0
|
|
20231030,164200,275939760,12200,12200,12200,12200,0
|
|
20231030,164100,275939760,12200,12200,12200,12200,0
|
|
20231030,164000,275939760,12200,12200,12200,12200,0
|
|
20231030,163900,275939760,12200,12200,12200,12200,0
|
|
20231030,163800,275939760,12200,12200,12200,12200,0
|
|
20231030,163700,275939760,12200,12200,12200,12200,0
|
|
20231030,163600,275939760,12200,12200,12200,12200,0
|
|
20231030,163500,275939760,12200,12200,12200,12200,0
|
|
20231030,163400,275939760,12200,12200,12200,12200,0
|
|
20231030,163300,275939760,12200,12200,12200,12200,0
|
|
20231030,163200,275939760,12200,12200,12200,12200,0
|
|
20231030,163100,275939760,12200,12200,12200,12200,0
|
|
20231030,163000,275939760,12200,12200,12200,12200,0
|
|
20231030,162900,275939760,12200,12200,12200,12200,0
|
|
20231030,162800,275939760,12200,12200,12200,12200,0
|
|
20231030,162700,275939760,12200,12200,12200,12200,0
|
|
20231030,162600,275939760,12200,12200,12200,12200,0
|
|
20231030,162500,275939760,12200,12200,12200,12200,0
|
|
20231030,162400,275939760,12200,12200,12200,12200,0
|
|
20231030,162300,275939760,12200,12200,12200,12200,0
|
|
20231030,162200,275939760,12200,12200,12200,12200,0
|
|
20231030,162100,275939760,12200,12200,12200,12200,0
|
|
20231030,162000,275939760,12200,12200,12200,12200,0
|
|
20231030,161900,275939760,12200,12200,12200,12200,0
|
|
20231030,161800,275939760,12200,12200,12200,12200,0
|
|
20231030,161700,275939760,12200,12200,12200,12200,0
|
|
20231030,161600,275939760,12200,12200,12200,12200,4504
|
|
20231030,161500,275939760,12200,12200,12200,12200,0
|
|
20231030,161400,275939760,12200,12200,12200,12200,0
|
|
20231030,161300,275939760,12200,12200,12200,12200,0
|
|
20231030,161200,275939760,12200,12200,12200,12200,0
|
|
20231030,161100,275939760,12200,12200,12200,12200,0
|
|
20231030,161000,275939760,12200,12200,12200,12200,0
|
|
20231030,160900,275939760,12200,12200,12200,12200,0
|
|
20231030,160800,275939760,12200,12200,12200,12200,0
|
|
20231030,160700,275939760,12200,12200,12200,12200,0
|
|
20231030,160600,275939760,12200,12200,12200,12200,0
|
|
20231030,160500,275939760,12200,12200,12200,12200,0
|
|
20231030,160400,275939760,12200,12200,12200,12200,0
|
|
20231030,160300,275939760,12200,12200,12200,12200,0
|
|
20231030,160200,275939760,12200,12200,12200,12200,0
|
|
20231030,160100,275939760,12200,12200,12200,12200,0
|
|
20231030,160000,275939760,12200,12200,12200,12200,0
|
|
20231030,155900,275939760,12200,12200,12200,12200,0
|
|
20231030,155800,275939760,12200,12200,12200,12200,0
|
|
20231030,155700,275939760,12200,12200,12200,12200,0
|
|
20231030,155600,275939760,12200,12200,12200,12200,0
|
|
20231030,155500,275939760,12200,12200,12200,12200,0
|
|
20231030,155400,275939760,12200,12200,12200,12200,0
|
|
20231030,155300,275939760,12200,12200,12200,12200,0
|
|
20231030,155200,275939760,12200,12200,12200,12200,0
|
|
20231030,155100,275939760,12200,12200,12200,12200,0
|
|
20231030,155000,275939760,12200,12200,12200,12200,0
|
|
20231030,154900,275939760,12200,12200,12200,12200,0
|
|
20231030,154800,275939760,12200,12200,12200,12200,0
|
|
20231030,154700,275939760,12200,12200,12200,12200,0
|
|
20231030,154600,275939760,12200,12200,12200,12200,4504
|
|
20231030,154500,275939760,12200,12200,12200,12200,0
|
|
20231030,154400,275939760,12200,12200,12200,12200,0
|
|
20231030,154300,275939760,12200,12200,12200,12200,0
|
|
20231030,154200,275939760,12200,12200,12200,12200,0
|
|
20231030,154100,275939760,12200,12200,12200,12200,0
|
|
20231030,154000,275939760,12200,12200,12200,12200,0
|
|
20231030,153900,275939760,12200,12200,12200,12200,0
|
|
20231030,153800,275939760,12200,12200,12200,12200,0
|
|
20231030,153700,275939760,12200,12200,12200,12200,0
|
|
20231030,153600,275939760,12200,12200,12200,12200,0
|
|
20231030,153500,275939760,12200,12200,12200,12200,0
|
|
20231030,153400,275939760,12200,12200,12200,12200,0
|
|
20231030,153300,275939760,12200,12200,12200,12200,0
|
|
20231030,153200,275939760,12200,12200,12200,12200,0
|
|
20231030,153100,275939760,12200,12200,12200,12200,0
|
|
20231030,153000,275939760,12200,12200,12200,12200,4504
|
|
20231030,152900,220990960,12190,12190,12190,12190,0
|
|
20231030,152800,220990960,12190,12190,12190,12190,0
|
|
20231030,152700,220990960,12190,12190,12190,12190,0
|
|
20231030,152600,220990960,12190,12190,12190,12190,0
|
|
20231030,152500,220990960,12190,12190,12190,12190,0
|
|
20231030,152400,220990960,12190,12190,12190,12190,0
|
|
20231030,152300,220990960,12190,12190,12190,12190,0
|
|
20231030,152200,220990960,12190,12190,12190,12190,0
|
|
20231030,152100,220990960,12190,12190,12190,12190,0
|
|
20231030,152000,220990960,12190,12190,12190,12190,0
|
|
20231030,151900,220990960,12190,12170,12190,12170,105
|
|
20231030,151800,219713010,12200,12170,12200,12170,130
|
|
20231030,151700,218128900,12170,12170,12190,12170,141
|
|
20231030,151600,216412730,12170,12170,12190,12170,85
|
|
20231030,151500,215378260,12170,12170,12200,12170,87
|
|
20231030,151400,214319410,12180,12160,12200,12160,75
|
|
20231030,151300,213407020,12170,12170,12180,12170,71
|
|
20231030,151200,212542930,12170,12170,12170,12170,105
|
|
20231030,151100,211265080,12180,12150,12210,12150,286
|
|
20231030,151000,207779500,12160,12190,12190,12150,336
|
|
20231030,150900,203695380,12160,12180,12180,12160,184
|
|
20231030,150800,201456190,12170,12170,12180,12170,95
|
|
20231030,150700,200299900,12180,12170,12180,12170,57
|
|
20231030,150600,199606200,12170,12170,12200,12170,86
|
|
20231030,150500,198559530,12170,12190,12210,12170,176
|
|
20231030,150400,196413700,12180,12180,12210,12180,85
|
|
20231030,150300,195378370,12210,12210,12210,12180,256
|
|
20231030,150200,192257810,12180,12210,12210,12180,615
|
|
20231030,150100,184763200,12180,12180,12180,12180,84
|
|
20231030,150000,183740080,12220,12200,12220,12180,325
|
|
20231030,145900,179775380,12210,12210,12210,12200,53
|
|
20231030,145800,179128750,12200,12200,12200,12200,40
|
|
20231030,145700,178640750,12210,12200,12210,12200,173
|
|
20231030,145600,176530120,12210,12220,12220,12210,201
|
|
20231030,145500,174073910,12220,12190,12220,12190,790
|
|
20231030,145400,164433060,12200,12200,12200,12200,1
|
|
20231030,145300,164420860,12200,12180,12200,12180,165
|
|
20231030,145200,162409670,12180,12190,12190,12180,2
|
|
20231030,145100,162385300,12180,12180,12190,12180,19
|
|
20231030,145000,162153870,12190,12190,12190,12190,1
|
|
20231030,144900,162141680,12190,12190,12190,12190,3
|
|
20231030,144800,162105110,12190,12190,12190,12190,2
|
|
20231030,144700,162080730,12190,12190,12190,12190,0
|
|
20231030,144600,162080730,12190,12190,12190,12190,1
|
|
20231030,144500,162068540,12190,12190,12190,12190,5
|
|
20231030,144400,162007590,12190,12190,12190,12190,20
|
|
20231030,144300,161763790,12190,12180,12190,12180,131
|
|
20231030,144200,160168200,12190,12200,12200,12190,21
|
|
20231030,144100,159912200,12200,12200,12200,12200,1
|
|
20231030,144000,159900000,12200,12200,12200,12200,3
|
|
20231030,143900,159863400,12190,12190,12190,12190,2
|
|
20231030,143800,159839020,12190,12190,12190,12190,11
|
|
20231030,143700,159704930,12190,12190,12190,12190,2
|
|
20231030,143600,159680550,12190,12200,12200,12190,3
|
|
20231030,143500,159643960,12200,12200,12200,12200,0
|
|
20231030,143400,159643960,12200,12200,12200,12200,1
|
|
20231030,143300,159631760,12200,12200,12200,12200,2
|
|
20231030,143200,159607360,12200,12200,12200,12200,1
|
|
20231030,143100,159595160,12200,12200,12200,12200,3
|
|
20231030,143000,159558560,12180,12200,12200,12180,44
|
|
20231030,142900,159022620,12180,12200,12200,12180,44
|
|
20231030,142800,158486670,12190,12190,12190,12190,0
|
|
20231030,142700,158486670,12190,12190,12190,12190,5
|
|
20231030,142600,158425720,12200,12200,12200,12200,1
|
|
20231030,142500,158413520,12200,12190,12200,12190,2
|
|
20231030,142400,158389130,12190,12190,12190,12190,2
|
|
20231030,142300,158364750,12190,12190,12190,12190,1
|
|
20231030,142200,158352560,12190,12200,12200,12190,3
|
|
20231030,142100,158315970,12200,12190,12200,12190,3
|
|
20231030,142000,158279380,12190,12190,12190,12190,2
|
|
20231030,141900,158255000,12200,12200,12200,12200,1
|
|
20231030,141800,158242800,12190,12190,12190,12190,104
|
|
20231030,141700,156975040,12200,12200,12200,12200,1
|
|
20231030,141600,156962840,12200,12200,12200,12200,1
|
|
20231030,141500,156950640,12200,12200,12200,12200,0
|
|
20231030,141400,156950640,12200,12200,12200,12200,3
|
|
20231030,141300,156914040,12200,12200,12200,12200,4
|
|
20231030,141200,156865240,12200,12200,12200,12200,0
|
|
20231030,141100,156865240,12200,12200,12200,12200,1
|
|
20231030,141000,156853040,12200,12200,12200,12200,1
|
|
20231030,140900,156840840,12200,12200,12200,12200,5
|
|
20231030,140800,156779840,12200,12200,12200,12200,2
|
|
20231030,140700,156755440,12200,12200,12200,12200,0
|
|
20231030,140600,156755440,12200,12200,12200,12200,0
|
|
20231030,140500,156755440,12200,12200,12200,12200,0
|
|
20231030,140400,156755440,12200,12200,12200,12200,1
|
|
20231030,140300,156743240,12190,12190,12190,12190,9
|
|
20231030,140200,156633530,12190,12190,12190,12180,402
|
|
20231030,140100,151735710,12220,12220,12220,12220,1
|
|
20231030,140000,151723490,12220,12210,12220,12210,81
|
|
20231030,135900,150734470,12220,12220,12220,12220,0
|
|
20231030,135800,150734470,12220,12220,12220,12220,1
|
|
20231030,135700,150722250,12190,12190,12190,12190,76
|
|
20231030,135600,149795810,12220,12220,12220,12220,0
|
|
20231030,135500,149795810,12220,12220,12220,12220,1000
|
|
20231030,135400,137575810,12220,12220,12220,12220,202
|
|
20231030,135300,135107370,12220,12220,12220,12220,0
|
|
20231030,135200,135107370,12220,12220,12220,12220,0
|
|
20231030,135100,135107370,12220,12220,12220,12220,0
|
|
20231030,135000,135107370,12220,12220,12220,12220,0
|
|
20231030,134900,135107370,12220,12220,12220,12220,403
|
|
20231030,134800,130182710,12220,12220,12220,12220,177
|
|
20231030,134700,128019770,12220,12220,12220,12220,40
|
|
20231030,134600,127530970,12220,12220,12220,12220,0
|
|
20231030,134500,127530970,12220,12220,12220,12220,0
|
|
20231030,134400,127530970,12220,12220,12220,12220,52
|
|
20231030,134300,126895530,12220,12220,12220,12220,348
|
|
20231030,134200,122642970,12220,12220,12220,12220,1
|
|
20231030,134100,122630750,12220,12220,12220,12220,1
|
|
20231030,134000,122618530,12220,12220,12220,12220,1
|
|
20231030,133900,122606310,12200,12200,12200,12200,44
|
|
20231030,133800,122069510,12200,12210,12210,12200,233
|
|
20231030,133700,119225600,12220,12220,12220,12220,0
|
|
20231030,133600,119225600,12220,12220,12220,12220,0
|
|
20231030,133500,119225600,12220,12220,12220,12220,0
|
|
20231030,133400,119225600,12220,12220,12220,12220,0
|
|
20231030,133300,119225600,12220,12220,12220,12220,1
|
|
20231030,133200,119213380,12220,12220,12220,12220,0
|
|
20231030,133100,119213380,12220,12220,12220,12220,500
|
|
20231030,133000,113103380,12220,12220,12220,12220,0
|
|
20231030,132900,113103380,12220,12220,12220,12220,110
|
|
20231030,132800,111759180,12220,12220,12220,12220,38
|
|
20231030,132700,111294820,12220,12220,12220,12220,0
|
|
20231030,132600,111294820,12220,12220,12220,12220,129
|
|
20231030,132500,109718440,12220,12220,12220,12220,0
|
|
20231030,132400,109718440,12220,12220,12220,12220,2
|
|
20231030,132300,109694000,12220,12220,12390,12220,400
|
|
20231030,132200,104799960,12220,12220,12220,12220,2
|
|
20231030,132100,104775520,12220,12220,12220,12220,0
|
|
20231030,132000,104775520,12220,12220,12220,12220,0
|
|
20231030,131900,104775520,12220,12220,12220,12220,0
|
|
20231030,131800,104775520,12220,12220,12220,12220,0
|
|
20231030,131700,104775520,12220,12220,12220,12220,500
|
|
20231030,131600,98665520,12220,12220,12220,12220,1
|
|
20231030,131500,98653300,12210,12210,12210,12210,10
|
|
20231030,131400,98531200,12220,12220,12220,12220,0
|
|
20231030,131300,98531200,12220,12220,12220,12220,0
|
|
20231030,131200,98531200,12220,12220,12220,12220,0
|
|
20231030,131100,98531200,12220,12220,12220,12220,0
|
|
20231030,131000,98531200,12220,12220,12220,12220,0
|
|
20231030,130900,98531200,12220,12220,12220,12220,0
|
|
20231030,130800,98531200,12220,12220,12220,12220,0
|
|
20231030,130700,98531200,12220,12220,12220,12220,0
|
|
20231030,130600,98531200,12220,12220,12220,12220,0
|
|
20231030,130500,98531200,12220,12210,12220,12200,4
|
|
20231030,130400,98482360,12220,12220,12220,12220,48
|
|
20231030,130300,97895800,12220,12220,12220,12220,104
|
|
20231030,130200,96624920,12220,12220,12220,12220,0
|
|
20231030,130100,96624920,12220,12220,12220,12220,0
|
|
20231030,130000,96624920,12220,12220,12220,12220,150
|
|
20231030,125900,94791920,12220,12220,12220,12220,0
|
|
20231030,125800,94791920,12220,12220,12220,12220,0
|
|
20231030,125700,94791920,12220,12220,12220,12220,0
|
|
20231030,125600,94791920,12220,12220,12220,12220,0
|
|
20231030,125500,94791920,12220,12220,12220,12220,0
|
|
20231030,125400,94791920,12220,12220,12220,12220,0
|
|
20231030,125300,94791920,12220,12220,12220,12220,1000
|
|
20231030,125200,82571920,12220,12190,12220,12190,288
|
|
20231030,125100,79053760,12190,12190,12190,12190,1
|
|
20231030,125000,79041570,12180,12180,12180,12180,1
|
|
20231030,124900,79029390,12180,12180,12190,12150,1011
|
|
20231030,124800,66720290,12200,12180,12200,12180,206
|
|
20231030,124700,64207770,12180,12200,12200,12180,466
|
|
20231030,124600,58526850,12200,12250,12250,12200,500
|
|
20231030,124500,52417560,12250,12250,12250,12250,0
|
|
20231030,124400,52417560,12250,12250,12250,12250,0
|
|
20231030,124300,52417560,12250,12250,12250,12250,10
|
|
20231030,124200,52295060,12250,12250,12260,12230,145
|
|
20231030,124100,50520140,12250,12250,12250,12250,0
|
|
20231030,124000,50520140,12250,12250,12250,12250,5
|
|
20231030,123900,50458890,12250,12250,12250,12250,0
|
|
20231030,123800,50458890,12250,12250,12250,12250,0
|
|
20231030,123700,50458890,12250,12250,12250,12250,15
|
|
20231030,123600,50275140,12250,12250,12250,12250,1
|
|
20231030,123500,50262890,12250,12260,12260,12250,33
|
|
20231030,123400,49858630,12260,12260,12260,12260,0
|
|
20231030,123300,49858630,12260,12300,12300,12250,1009
|
|
20231030,123200,37481040,12300,12300,12300,12300,0
|
|
20231030,123100,37481040,12300,12300,12300,12300,0
|
|
20231030,123000,37481040,12300,12300,12300,12300,2
|
|
20231030,122900,37456440,12310,12330,12330,12310,500
|
|
20231030,122800,31301090,12340,12340,12340,12340,0
|
|
20231030,122700,31301090,12340,12340,12340,12340,0
|
|
20231030,122600,31301090,12340,12340,12340,12340,2
|
|
20231030,122500,31276410,12340,12340,12340,12340,4
|
|
20231030,122400,31227050,12310,12360,12370,12310,1002
|
|
20231030,122300,18871110,12370,12400,12400,12370,646
|
|
20231030,122200,10876360,12410,12410,12410,12410,5
|
|
20231030,122100,10814310,12410,12410,12410,12410,0
|
|
20231030,122000,10814310,12410,12410,12410,12410,0
|
|
20231030,121900,10814310,12410,12410,12410,12410,0
|
|
20231030,121800,10814310,12410,12410,12410,12410,0
|
|
20231030,121700,10814310,12410,12410,12410,12410,0
|
|
20231030,121600,10814310,12410,12410,12410,12410,0
|
|
20231030,121500,10814310,12410,12410,12410,12410,0
|
|
20231030,121400,10814310,12410,12410,12410,12410,0
|
|
20231030,121300,10814310,12410,12410,12410,12410,0
|
|
20231030,121200,10814310,12410,12410,12410,12410,0
|
|
20231030,121100,10814310,12410,12410,12410,12410,5
|
|
20231030,121000,10752260,12400,12400,12400,12400,0
|
|
20231030,120900,10752260,12400,12400,12400,12400,0
|
|
20231030,120800,10752260,12400,12400,12400,12400,0
|
|
20231030,120700,10752260,12400,12400,12400,12400,1
|
|
20231030,120600,10739860,12400,12400,12400,12400,80
|
|
20231030,120500,9747860,12400,12400,12400,12400,0
|
|
20231030,120400,9747860,12400,12400,12400,12400,84
|
|
20231030,120300,8706260,12410,12410,12410,12410,0
|
|
20231030,120200,8706260,12410,12410,12410,12410,0
|
|
20231030,120100,8706260,12410,12410,12410,12410,0
|
|
20231030,120000,8706260,12410,12420,12420,12410,41
|
|
20231030,115900,8197410,12420,12420,12420,12420,0
|
|
20231030,115800,8197410,12420,12420,12420,12420,0
|
|
20231030,115700,8197410,12420,12420,12420,12420,0
|
|
20231030,115600,8197410,12420,12430,12430,12420,13
|
|
20231030,115500,8035900,12430,12430,12430,12430,0
|
|
20231030,115400,8035900,12430,12430,12430,12430,0
|
|
20231030,115300,8035900,12430,12430,12430,12430,0
|
|
20231030,115200,8035900,12430,12430,12430,12430,9
|
|
20231030,115100,7924030,12440,12440,12440,12440,0
|
|
20231030,115000,7924030,12440,12430,12440,12430,122
|
|
20231030,114900,6406360,12440,12440,12440,12440,16
|
|
20231030,114800,6207320,12450,12460,12460,12450,93
|
|
20231030,114700,5049280,12480,12480,12480,12480,0
|
|
20231030,114600,5049280,12480,12480,12480,12480,2
|
|
20231030,114500,5024320,12480,12480,12480,12480,0
|
|
20231030,114400,5024320,12480,12470,12480,12470,7
|
|
20231030,114300,4936980,12480,12480,12480,12480,0
|
|
20231030,114200,4936980,12480,12480,12480,12480,0
|
|
20231030,114100,4936980,12480,12480,12480,12480,0
|
|
20231030,114000,4936980,12480,12480,12480,12480,0
|
|
20231030,113900,4936980,12480,12480,12480,12480,0
|
|
20231030,113800,4936980,12480,12480,12480,12480,0
|
|
20231030,113700,4936980,12480,12480,12480,12480,0
|
|
20231030,113600,4936980,12480,12470,12480,12460,40
|
|
20231030,113500,4438240,12480,12480,12480,12480,0
|
|
20231030,113400,4438240,12480,12480,12480,12480,0
|
|
20231030,113300,4438240,12480,12490,12490,12480,184
|
|
20231030,113200,2141250,12500,12500,12500,12500,0
|
|
20231030,113100,2141250,12500,12500,12500,12500,0
|
|
20231030,113000,2141250,12500,12500,12500,12500,0
|
|
20231030,112900,2141250,12500,12500,12500,12500,0
|
|
20231030,112800,2141250,12500,12500,12500,12500,9
|
|
20231030,112700,2028750,12500,12500,12500,12500,0
|
|
20231030,112600,2028750,12500,12500,12500,12500,0
|
|
20231030,112500,2028750,12500,12500,12500,12500,0
|
|
20231030,112400,2028750,12500,12500,12500,12500,0
|
|
20231030,112300,2028750,12500,12500,12500,12500,0
|
|
20231030,112200,2028750,12500,12500,12500,12500,0
|
|
20231030,112100,2028750,12500,12500,12500,12500,0
|
|
20231030,112000,2028750,12500,12500,12500,12500,0
|
|
20231030,111900,2028750,12500,12500,12500,12500,0
|
|
20231030,111800,2028750,12500,12500,12500,12500,0
|
|
20231030,111700,2028750,12500,12500,12500,12500,0
|
|
20231030,111600,2028750,12500,12500,12500,12500,0
|
|
20231030,111500,2028750,12500,12500,12500,12500,0
|
|
20231030,111400,2028750,12500,12500,12500,12500,0
|
|
20231030,111300,2028750,12500,12500,12500,12500,0
|
|
20231030,111200,2028750,12500,12500,12500,12500,0
|
|
20231030,111100,2028750,12500,12500,12500,12500,0
|
|
20231030,111000,2028750,12500,12500,12500,12500,0
|
|
20231030,110900,2028750,12500,12500,12500,12500,0
|
|
20231030,110800,2028750,12500,12500,12500,12500,0
|
|
20231030,110700,2028750,12500,12500,12500,12500,0
|
|
20231030,110600,2028750,12500,12500,12500,12500,0
|
|
20231030,110500,2028750,12500,12500,12500,12500,0
|
|
20231030,110400,2028750,12500,12500,12500,12500,0
|
|
20231030,110300,2028750,12500,12500,12500,12500,0
|
|
20231030,110200,2028750,12500,12500,12500,12500,0
|
|
20231030,110100,2028750,12500,12500,12500,12500,0
|
|
20231030,110000,2028750,12500,12500,12500,12500,0
|
|
20231030,105900,2028750,12500,12500,12500,12500,0
|
|
20231030,105800,2028750,12500,12500,12500,12500,0
|
|
20231030,105700,2028750,12500,12500,12500,12500,0
|
|
20231030,105600,2028750,12500,12500,12500,12500,0
|
|
20231030,105500,2028750,12500,12500,12500,12500,0
|
|
20231030,105400,2028750,12500,12500,12500,12500,0
|
|
20231030,105300,2028750,12500,12500,12500,12500,8
|
|
20231030,105200,1928750,12500,12500,12500,12500,0
|
|
20231030,105100,1928750,12500,12500,12500,12500,0
|
|
20231030,105000,1928750,12500,12500,12500,12500,0
|
|
20231030,104900,1928750,12500,12500,12500,12500,6
|
|
20231030,104800,1853750,12500,12500,12500,12500,0
|
|
20231030,104700,1853750,12500,12500,12500,12500,0
|
|
20231030,104600,1853750,12500,12500,12500,12500,0
|
|
20231030,104500,1853750,12500,12500,12500,12500,0
|
|
20231030,104400,1853750,12500,12500,12500,12500,0
|
|
20231030,104300,1853750,12500,12500,12500,12500,0
|
|
20231030,104200,1853750,12500,12500,12500,12500,0
|
|
20231030,104100,1853750,12500,12500,12500,12500,0
|
|
20231030,104000,1853750,12500,12500,12500,12500,0
|
|
20231030,103900,1853750,12500,12500,12500,12500,0
|
|
20231030,103800,1853750,12500,12500,12500,12500,0
|
|
20231030,103700,1853750,12500,12500,12500,12500,14
|
|
20231030,103600,1678750,12510,12510,12510,12510,0
|
|
20231030,103500,1678750,12510,12510,12510,12510,1
|
|
20231030,103400,1666240,12510,12510,12510,12510,5
|
|
20231030,103300,1603690,12510,12510,12510,12510,0
|
|
20231030,103200,1603690,12510,12510,12510,12510,0
|
|
20231030,103100,1603690,12510,12510,12510,12510,0
|
|
20231030,103000,1603690,12510,12510,12510,12510,0
|
|
20231030,102900,1603690,12510,12510,12510,12510,0
|
|
20231030,102800,1603690,12510,12510,12510,12510,0
|
|
20231030,102700,1603690,12510,12510,12510,12510,0
|
|
20231030,102600,1603690,12510,12510,12510,12510,0
|
|
20231030,102500,1603690,12510,12510,12510,12510,0
|
|
20231030,102400,1603690,12510,12510,12510,12510,0
|
|
20231030,102300,1603690,12510,12510,12510,12510,0
|
|
20231030,102200,1603690,12510,12510,12510,12510,0
|
|
20231030,102100,1603690,12510,12510,12510,12510,0
|
|
20231030,102000,1603690,12510,12510,12510,12510,0
|
|
20231030,101900,1603690,12510,12510,12510,12510,0
|
|
20231030,101800,1603690,12510,12510,12510,12510,0
|
|
20231030,101700,1603690,12510,12510,12510,12510,0
|
|
20231030,101600,1603690,12510,12510,12510,12510,0
|
|
20231030,101500,1603690,12510,12510,12510,12510,0
|
|
20231030,101400,1603690,12510,12510,12510,12510,0
|
|
20231030,101300,1603690,12510,12510,12510,12510,2
|
|
20231030,101200,1578670,12520,12520,12520,12520,1
|
|
20231030,101100,1566150,12520,12520,12520,12520,0
|
|
20231030,101000,1566150,12520,12520,12520,12520,0
|
|
20231030,100900,1566150,12520,12520,12520,12520,0
|
|
20231030,100800,1566150,12520,12520,12520,12520,0
|
|
20231030,100700,1566150,12520,12520,12520,12520,0
|
|
20231030,100600,1566150,12520,12520,12520,12520,0
|
|
20231030,100500,1566150,12520,12520,12520,12520,0
|
|
20231030,100400,1566150,12520,12520,12520,12520,1
|
|
20231030,100300,1553630,12520,12520,12520,12520,0
|
|
20231030,100200,1553630,12520,12520,12520,12520,0
|
|
20231030,100100,1553630,12520,12520,12520,12520,1
|
|
20231030,100000,1541110,12510,12510,12510,12510,0
|
|
20231030,095900,1541110,12510,12510,12510,12510,0
|
|
20231030,095800,1541110,12510,12510,12510,12510,0
|
|
20231030,095700,1541110,12510,12510,12510,12510,0
|
|
20231030,095600,1541110,12510,12510,12510,12510,0
|
|
20231030,095500,1541110,12510,12510,12510,12510,9
|
|
20231030,095400,1428520,12510,12510,12510,12510,0
|
|
20231030,095300,1428520,12510,12510,12510,12510,0
|
|
20231030,095200,1428520,12510,12510,12510,12510,0
|
|
20231030,095100,1428520,12510,12510,12510,12510,0
|
|
20231030,095000,1428520,12510,12510,12510,12510,0
|
|
20231030,094900,1428520,12510,12510,12510,12510,0
|
|
20231030,094800,1428520,12510,12510,12510,12510,8
|
|
20231030,094700,1328440,12510,12510,12510,12510,0
|
|
20231030,094600,1328440,12510,12520,12530,12510,20
|
|
20231030,094500,1078130,12520,12520,12520,12520,0
|
|
20231030,094400,1078130,12520,12520,12520,12520,19
|
|
20231030,094300,840250,12530,12530,12530,12530,0
|
|
20231030,094200,840250,12530,12530,12530,12530,2
|
|
20231030,094100,815190,12530,12530,12530,12530,0
|
|
20231030,094000,815190,12530,12530,12530,12530,0
|
|
20231030,093900,815190,12530,12530,12530,12530,0
|
|
20231030,093800,815190,12530,12530,12530,12530,0
|
|
20231030,093700,815190,12530,12530,12530,12530,0
|
|
20231030,093600,815190,12530,12530,12530,12530,0
|
|
20231030,093500,815190,12530,12530,12530,12530,0
|
|
20231030,093400,815190,12530,12530,12530,12530,0
|
|
20231030,093300,815190,12530,12530,12530,12530,0
|
|
20231030,093200,815190,12530,12530,12530,12530,20
|
|
20231030,093100,564590,12530,12530,12530,12530,0
|
|
20231030,093000,564590,12530,12530,12530,12530,0
|
|
20231030,092900,564590,12530,12530,12530,12530,0
|
|
20231030,092800,564590,12530,12530,12530,12530,0
|
|
20231030,092700,564590,12530,12530,12530,12530,0
|
|
20231030,092600,564590,12530,12530,12530,12530,0
|
|
20231030,092500,564590,12530,12530,12530,12530,1
|
|
20231030,092400,552060,12530,12530,12530,12530,1
|
|
20231030,092300,539530,12530,12540,12540,12530,18
|
|
20231030,092200,313860,12540,12540,12540,12540,0
|
|
20231030,092100,313860,12540,12540,12540,12540,0
|
|
20231030,092000,313860,12540,12540,12540,12540,0
|
|
20231030,091900,313860,12540,12540,12540,12540,0
|
|
20231030,091800,313860,12540,12550,12550,12540,13
|
|
20231030,091700,150720,12560,12560,12560,12560,0
|
|
20231030,091600,150720,12560,12560,12560,12560,0
|
|
20231030,091500,150720,12560,12560,12560,12560,0
|
|
20231030,091400,150720,12560,12560,12560,12560,0
|
|
20231030,091300,150720,12560,12560,12560,12560,0
|
|
20231030,091200,150720,12560,12560,12560,12560,0
|
|
20231030,091100,150720,12560,12560,12560,12560,0
|
|
20231030,091000,150720,12560,12560,12560,12560,0
|
|
20231030,090900,150720,12560,12560,12560,12560,0
|
|
20231030,090800,150720,12560,12560,12560,12560,0
|
|
20231030,090700,150720,12560,12560,12560,12560,0
|
|
20231030,090600,150720,12560,12560,12560,12560,1
|
|
20231030,090500,138160,12560,12560,12560,12560,0
|
|
20231030,090400,138160,12560,12560,12560,12560,2
|
|
20231030,090300,113040,12560,12560,12560,12560,0
|
|
20231030,090200,113040,12560,12560,12560,12560,0
|
|
20231030,090100,113040,12560,12560,12560,12560,0
|
|
20231030,090000,113040,12560,12560,12560,12560,9
|