634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,193100,203189880,9640,9640,9640,9640,535
|
|
20231030,193000,203189880,9640,9640,9640,9640,0
|
|
20231030,192900,203189880,9640,9640,9640,9640,0
|
|
20231030,192800,203189880,9640,9640,9640,9640,0
|
|
20231030,192700,203189880,9640,9640,9640,9640,0
|
|
20231030,192600,203189880,9640,9640,9640,9640,0
|
|
20231030,192500,203189880,9640,9640,9640,9640,0
|
|
20231030,192400,203189880,9640,9640,9640,9640,0
|
|
20231030,192300,203189880,9640,9640,9640,9640,0
|
|
20231030,192200,203189880,9640,9640,9640,9640,0
|
|
20231030,192100,203189880,9640,9640,9640,9640,0
|
|
20231030,192000,203189880,9640,9640,9640,9640,0
|
|
20231030,191900,203189880,9640,9640,9640,9640,0
|
|
20231030,191800,203189880,9640,9640,9640,9640,0
|
|
20231030,191700,203189880,9640,9640,9640,9640,0
|
|
20231030,191600,203189880,9640,9640,9640,9640,0
|
|
20231030,191500,203189880,9640,9640,9640,9640,0
|
|
20231030,191400,203189880,9640,9640,9640,9640,0
|
|
20231030,191300,203189880,9640,9640,9640,9640,0
|
|
20231030,191200,203189880,9640,9640,9640,9640,0
|
|
20231030,191100,203189880,9640,9640,9640,9640,0
|
|
20231030,191000,203189880,9640,9640,9640,9640,0
|
|
20231030,190900,203189880,9640,9640,9640,9640,0
|
|
20231030,190800,203189880,9640,9640,9640,9640,0
|
|
20231030,190700,203189880,9640,9640,9640,9640,0
|
|
20231030,190600,203189880,9640,9640,9640,9640,0
|
|
20231030,190500,203189880,9640,9640,9640,9640,0
|
|
20231030,190400,203189880,9640,9640,9640,9640,0
|
|
20231030,190300,203189880,9640,9640,9640,9640,0
|
|
20231030,190200,203189880,9640,9640,9640,9640,0
|
|
20231030,190100,203189880,9640,9640,9640,9640,535
|
|
20231030,190000,203189880,9640,9640,9640,9640,0
|
|
20231030,185900,203189880,9640,9640,9640,9640,0
|
|
20231030,185800,203189880,9640,9640,9640,9640,0
|
|
20231030,185700,203189880,9640,9640,9640,9640,0
|
|
20231030,185600,203189880,9640,9640,9640,9640,0
|
|
20231030,185500,203189880,9640,9640,9640,9640,0
|
|
20231030,185400,203189880,9640,9640,9640,9640,0
|
|
20231030,185300,203189880,9640,9640,9640,9640,0
|
|
20231030,185200,203189880,9640,9640,9640,9640,0
|
|
20231030,185100,203189880,9640,9640,9640,9640,0
|
|
20231030,185000,203189880,9640,9640,9640,9640,0
|
|
20231030,184900,203189880,9640,9640,9640,9640,0
|
|
20231030,184800,203189880,9640,9640,9640,9640,0
|
|
20231030,184700,203189880,9640,9640,9640,9640,0
|
|
20231030,184600,203189880,9640,9640,9640,9640,0
|
|
20231030,184500,203189880,9640,9640,9640,9640,0
|
|
20231030,184400,203189880,9640,9640,9640,9640,0
|
|
20231030,184300,203189880,9640,9640,9640,9640,0
|
|
20231030,184200,203189880,9640,9640,9640,9640,0
|
|
20231030,184100,203189880,9640,9640,9640,9640,0
|
|
20231030,184000,203189880,9640,9640,9640,9640,0
|
|
20231030,183900,203189880,9640,9640,9640,9640,0
|
|
20231030,183800,203189880,9640,9640,9640,9640,0
|
|
20231030,183700,203189880,9640,9640,9640,9640,0
|
|
20231030,183600,203189880,9640,9640,9640,9640,0
|
|
20231030,183500,203189880,9640,9640,9640,9640,0
|
|
20231030,183400,203189880,9640,9640,9640,9640,0
|
|
20231030,183300,203189880,9640,9640,9640,9640,0
|
|
20231030,183200,203189880,9640,9640,9640,9640,0
|
|
20231030,183100,203189880,9640,9640,9640,9640,535
|
|
20231030,183000,203189880,9640,9640,9640,9640,0
|
|
20231030,182900,203189880,9640,9640,9640,9640,0
|
|
20231030,182800,203189880,9640,9640,9640,9640,0
|
|
20231030,182700,203189880,9640,9640,9640,9640,0
|
|
20231030,182600,203189880,9640,9640,9640,9640,0
|
|
20231030,182500,203189880,9640,9640,9640,9640,0
|
|
20231030,182400,203189880,9640,9640,9640,9640,0
|
|
20231030,182300,203189880,9640,9640,9640,9640,0
|
|
20231030,182200,203189880,9640,9640,9640,9640,0
|
|
20231030,182100,203189880,9640,9640,9640,9640,0
|
|
20231030,182000,203189880,9640,9640,9640,9640,0
|
|
20231030,181900,203189880,9640,9640,9640,9640,0
|
|
20231030,181800,203189880,9640,9640,9640,9640,0
|
|
20231030,181700,203189880,9640,9640,9640,9640,0
|
|
20231030,181600,203189880,9640,9640,9640,9640,0
|
|
20231030,181500,203189880,9640,9640,9640,9640,0
|
|
20231030,181400,203189880,9640,9640,9640,9640,0
|
|
20231030,181300,203189880,9640,9640,9640,9640,0
|
|
20231030,181200,203189880,9640,9640,9640,9640,0
|
|
20231030,181100,203189880,9640,9640,9640,9640,0
|
|
20231030,181000,203189880,9640,9640,9640,9640,0
|
|
20231030,180900,203189880,9640,9640,9640,9640,0
|
|
20231030,180800,203189880,9640,9640,9640,9640,0
|
|
20231030,180700,203189880,9640,9640,9640,9640,0
|
|
20231030,180600,203189880,9640,9640,9640,9640,0
|
|
20231030,180500,203189880,9640,9640,9640,9640,0
|
|
20231030,180400,203189880,9640,9640,9640,9640,0
|
|
20231030,180300,203189880,9640,9640,9640,9640,0
|
|
20231030,180200,203189880,9640,9640,9640,9640,0
|
|
20231030,180100,203189880,9640,9640,9640,9640,535
|
|
20231030,180000,203189880,9640,9640,9640,9640,0
|
|
20231030,175900,203189880,9640,9640,9640,9640,0
|
|
20231030,175800,203189880,9640,9640,9640,9640,0
|
|
20231030,175700,203189880,9640,9640,9640,9640,0
|
|
20231030,175600,203189880,9640,9640,9640,9640,0
|
|
20231030,175500,203189880,9640,9640,9640,9640,0
|
|
20231030,175400,203189880,9640,9640,9640,9640,0
|
|
20231030,175300,203189880,9640,9640,9640,9640,0
|
|
20231030,175200,203189880,9640,9640,9640,9640,0
|
|
20231030,175100,203189880,9640,9640,9640,9640,0
|
|
20231030,175000,203189880,9640,9640,9640,9640,0
|
|
20231030,174900,203189880,9640,9640,9640,9640,0
|
|
20231030,174800,203189880,9640,9640,9640,9640,0
|
|
20231030,174700,203189880,9640,9640,9640,9640,0
|
|
20231030,174600,203189880,9640,9640,9640,9640,0
|
|
20231030,174500,203189880,9640,9640,9640,9640,0
|
|
20231030,174400,203189880,9640,9640,9640,9640,0
|
|
20231030,174300,203189880,9640,9640,9640,9640,0
|
|
20231030,174200,203189880,9640,9640,9640,9640,0
|
|
20231030,174100,203189880,9640,9640,9640,9640,0
|
|
20231030,174000,203189880,9640,9640,9640,9640,0
|
|
20231030,173900,203189880,9640,9640,9640,9640,0
|
|
20231030,173800,203189880,9640,9640,9640,9640,0
|
|
20231030,173700,203189880,9640,9640,9640,9640,0
|
|
20231030,173600,203189880,9640,9640,9640,9640,0
|
|
20231030,173500,203189880,9640,9640,9640,9640,0
|
|
20231030,173400,203189880,9640,9640,9640,9640,0
|
|
20231030,173300,203189880,9640,9640,9640,9640,0
|
|
20231030,173200,203189880,9640,9640,9640,9640,0
|
|
20231030,173100,203189880,9640,9640,9640,9640,535
|
|
20231030,173000,203189880,9640,9640,9640,9640,0
|
|
20231030,172900,203189880,9640,9640,9640,9640,0
|
|
20231030,172800,203189880,9640,9640,9640,9640,0
|
|
20231030,172700,203189880,9640,9640,9640,9640,0
|
|
20231030,172600,203189880,9640,9640,9640,9640,0
|
|
20231030,172500,203189880,9640,9640,9640,9640,0
|
|
20231030,172400,203189880,9640,9640,9640,9640,0
|
|
20231030,172300,203189880,9640,9640,9640,9640,0
|
|
20231030,172200,203189880,9640,9640,9640,9640,0
|
|
20231030,172100,203189880,9640,9640,9640,9640,0
|
|
20231030,172000,203189880,9640,9640,9640,9640,0
|
|
20231030,171900,203189880,9640,9640,9640,9640,0
|
|
20231030,171800,203189880,9640,9640,9640,9640,0
|
|
20231030,171700,203189880,9640,9640,9640,9640,0
|
|
20231030,171600,203189880,9640,9640,9640,9640,0
|
|
20231030,171500,203189880,9640,9640,9640,9640,0
|
|
20231030,171400,203189880,9640,9640,9640,9640,0
|
|
20231030,171300,203189880,9640,9640,9640,9640,0
|
|
20231030,171200,203189880,9640,9640,9640,9640,0
|
|
20231030,171100,203189880,9640,9640,9640,9640,0
|
|
20231030,171000,203189880,9640,9640,9640,9640,0
|
|
20231030,170900,203189880,9640,9640,9640,9640,0
|
|
20231030,170800,203189880,9640,9640,9640,9640,0
|
|
20231030,170700,203189880,9640,9640,9640,9640,0
|
|
20231030,170600,203189880,9640,9640,9640,9640,0
|
|
20231030,170500,203189880,9640,9640,9640,9640,0
|
|
20231030,170400,203189880,9640,9640,9640,9640,0
|
|
20231030,170300,203189880,9640,9640,9640,9640,0
|
|
20231030,170200,203189880,9640,9640,9640,9640,0
|
|
20231030,170100,203189880,9640,9640,9640,9640,535
|
|
20231030,170000,203189880,9640,9640,9640,9640,0
|
|
20231030,165900,203189880,9640,9640,9640,9640,0
|
|
20231030,165800,203189880,9640,9640,9640,9640,0
|
|
20231030,165700,203189880,9640,9640,9640,9640,0
|
|
20231030,165600,203189880,9640,9640,9640,9640,0
|
|
20231030,165500,203189880,9640,9640,9640,9640,0
|
|
20231030,165400,203189880,9640,9640,9640,9640,0
|
|
20231030,165300,203189880,9640,9640,9640,9640,0
|
|
20231030,165200,203189880,9640,9640,9640,9640,0
|
|
20231030,165100,203189880,9640,9640,9640,9640,0
|
|
20231030,165000,203189880,9640,9640,9640,9640,0
|
|
20231030,164900,203189880,9640,9640,9640,9640,0
|
|
20231030,164800,203189880,9640,9640,9640,9640,0
|
|
20231030,164700,203189880,9640,9640,9640,9640,0
|
|
20231030,164600,203189880,9640,9640,9640,9640,0
|
|
20231030,164500,203189880,9640,9640,9640,9640,0
|
|
20231030,164400,203189880,9640,9640,9640,9640,0
|
|
20231030,164300,203189880,9640,9640,9640,9640,0
|
|
20231030,164200,203189880,9640,9640,9640,9640,0
|
|
20231030,164100,203189880,9640,9640,9640,9640,0
|
|
20231030,164000,203189880,9640,9640,9640,9640,0
|
|
20231030,163900,203189880,9640,9640,9640,9640,0
|
|
20231030,163800,203189880,9640,9640,9640,9640,0
|
|
20231030,163700,203189880,9640,9640,9640,9640,0
|
|
20231030,163600,203189880,9640,9640,9640,9640,0
|
|
20231030,163500,203189880,9640,9640,9640,9640,0
|
|
20231030,163400,203189880,9640,9640,9640,9640,0
|
|
20231030,163300,203189880,9640,9640,9640,9640,0
|
|
20231030,163200,203189880,9640,9640,9640,9640,0
|
|
20231030,163100,203189880,9640,9640,9640,9640,535
|
|
20231030,163000,203189880,9640,9640,9640,9640,0
|
|
20231030,162900,203189880,9640,9640,9640,9640,0
|
|
20231030,162800,203189880,9640,9640,9640,9640,0
|
|
20231030,162700,203189880,9640,9640,9640,9640,0
|
|
20231030,162600,203189880,9640,9640,9640,9640,0
|
|
20231030,162500,203189880,9640,9640,9640,9640,0
|
|
20231030,162400,203189880,9640,9640,9640,9640,0
|
|
20231030,162300,203189880,9640,9640,9640,9640,0
|
|
20231030,162200,203189880,9640,9640,9640,9640,0
|
|
20231030,162100,203189880,9640,9640,9640,9640,0
|
|
20231030,162000,203189880,9640,9640,9640,9640,0
|
|
20231030,161900,203189880,9640,9640,9640,9640,0
|
|
20231030,161800,203189880,9640,9640,9640,9640,0
|
|
20231030,161700,203189880,9640,9640,9640,9640,0
|
|
20231030,161600,203189880,9640,9640,9640,9640,0
|
|
20231030,161500,203189880,9640,9640,9640,9640,0
|
|
20231030,161400,203189880,9640,9640,9640,9640,0
|
|
20231030,161300,203189880,9640,9640,9640,9640,0
|
|
20231030,161200,203189880,9640,9640,9640,9640,0
|
|
20231030,161100,203189880,9640,9640,9640,9640,0
|
|
20231030,161000,203189880,9640,9640,9640,9640,0
|
|
20231030,160900,203189880,9640,9640,9640,9640,0
|
|
20231030,160800,203189880,9640,9640,9640,9640,0
|
|
20231030,160700,203189880,9640,9640,9640,9640,0
|
|
20231030,160600,203189880,9640,9640,9640,9640,0
|
|
20231030,160500,203189880,9640,9640,9640,9640,0
|
|
20231030,160400,203189880,9640,9640,9640,9640,0
|
|
20231030,160300,203189880,9640,9640,9640,9640,0
|
|
20231030,160200,203189880,9640,9640,9640,9640,0
|
|
20231030,160100,203189880,9640,9640,9640,9640,535
|
|
20231030,160000,203189880,9640,9640,9640,9640,0
|
|
20231030,155900,203189880,9640,9640,9640,9640,0
|
|
20231030,155800,203189880,9640,9640,9640,9640,0
|
|
20231030,155700,203189880,9640,9640,9640,9640,0
|
|
20231030,155600,203189880,9640,9640,9640,9640,0
|
|
20231030,155500,203189880,9640,9640,9640,9640,0
|
|
20231030,155400,203189880,9640,9640,9640,9640,0
|
|
20231030,155300,203189880,9640,9640,9640,9640,0
|
|
20231030,155200,203189880,9640,9640,9640,9640,0
|
|
20231030,155100,203189880,9640,9640,9640,9640,0
|
|
20231030,155000,203189880,9640,9640,9640,9640,0
|
|
20231030,154900,203189880,9640,9640,9640,9640,0
|
|
20231030,154800,203189880,9640,9640,9640,9640,0
|
|
20231030,154700,203189880,9640,9640,9640,9640,0
|
|
20231030,154600,203189880,9640,9640,9640,9640,0
|
|
20231030,154500,203189880,9640,9640,9640,9640,0
|
|
20231030,154400,203189880,9640,9640,9640,9640,0
|
|
20231030,154300,203189880,9640,9640,9640,9640,0
|
|
20231030,154200,203189880,9640,9640,9640,9640,0
|
|
20231030,154100,203189880,9640,9640,9640,9640,0
|
|
20231030,154000,203189880,9640,9640,9640,9640,0
|
|
20231030,153900,203189880,9640,9640,9640,9640,0
|
|
20231030,153800,203189880,9640,9640,9640,9640,0
|
|
20231030,153700,203189880,9640,9640,9640,9640,0
|
|
20231030,153600,203189880,9640,9640,9640,9640,0
|
|
20231030,153500,203189880,9640,9640,9640,9640,0
|
|
20231030,153400,203189880,9640,9640,9640,9640,0
|
|
20231030,153300,203189880,9640,9640,9640,9640,0
|
|
20231030,153200,203189880,9640,9640,9640,9640,0
|
|
20231030,153100,203189880,9640,9640,9640,9640,535
|
|
20231030,153000,203189880,9640,9640,9640,9640,535
|
|
20231030,152900,198032480,9650,9650,9650,9650,0
|
|
20231030,152800,198032480,9650,9650,9650,9650,0
|
|
20231030,152700,198032480,9650,9650,9650,9650,0
|
|
20231030,152600,198032480,9650,9650,9650,9650,0
|
|
20231030,152500,198032480,9650,9650,9650,9650,0
|
|
20231030,152400,198032480,9650,9650,9650,9650,0
|
|
20231030,152300,198032480,9650,9650,9650,9650,0
|
|
20231030,152200,198032480,9650,9650,9650,9650,0
|
|
20231030,152100,198032480,9650,9650,9650,9650,0
|
|
20231030,152000,198032480,9650,9650,9650,9650,0
|
|
20231030,151900,198032480,9650,9650,9650,9650,0
|
|
20231030,151800,198032480,9650,9630,9650,9630,221
|
|
20231030,151700,195904050,9630,9630,9630,9630,0
|
|
20231030,151600,195904050,9630,9630,9630,9630,0
|
|
20231030,151500,195904050,9630,9590,9630,9580,1122
|
|
20231030,151400,185146090,9580,9580,9580,9580,692
|
|
20231030,151300,178516730,9580,9580,9580,9580,0
|
|
20231030,151200,178516730,9580,9580,9580,9580,2
|
|
20231030,151100,178497570,9570,9570,9570,9570,0
|
|
20231030,151000,178497570,9570,9570,9570,9570,1
|
|
20231030,150900,178488000,9570,9570,9570,9570,76
|
|
20231030,150800,177760680,9570,9570,9570,9560,48
|
|
20231030,150700,177301520,9570,9570,9570,9570,0
|
|
20231030,150600,177301520,9570,9570,9570,9570,25
|
|
20231030,150500,177062270,9570,9570,9570,9570,40
|
|
20231030,150400,176679470,9580,9580,9580,9580,18
|
|
20231030,150300,176507030,9560,9560,9560,9560,0
|
|
20231030,150200,176507030,9560,9560,9560,9560,0
|
|
20231030,150100,176507030,9560,9560,9560,9560,25
|
|
20231030,150000,176268030,9560,9560,9560,9560,10
|
|
20231030,145900,176172430,9560,9560,9560,9560,71
|
|
20231030,145800,175493670,9560,9580,9580,9560,600
|
|
20231030,145700,169752790,9580,9580,9580,9580,100
|
|
20231030,145600,168794790,9590,9590,9590,9590,0
|
|
20231030,145500,168794790,9590,9590,9590,9590,0
|
|
20231030,145400,168794790,9590,9590,9590,9590,0
|
|
20231030,145300,168794790,9590,9590,9590,9590,0
|
|
20231030,145200,168794790,9590,9590,9590,9590,0
|
|
20231030,145100,168794790,9590,9590,9590,9590,0
|
|
20231030,145000,168794790,9590,9590,9590,9590,0
|
|
20231030,144900,168794790,9590,9590,9590,9590,40
|
|
20231030,144800,168411190,9590,9590,9590,9590,0
|
|
20231030,144700,168411190,9590,9590,9590,9590,0
|
|
20231030,144600,168411190,9590,9590,9590,9590,0
|
|
20231030,144500,168411190,9590,9590,9590,9590,0
|
|
20231030,144400,168411190,9590,9590,9590,9590,0
|
|
20231030,144300,168411190,9590,9590,9590,9590,0
|
|
20231030,144200,168411190,9590,9590,9590,9590,0
|
|
20231030,144100,168411190,9590,9590,9590,9590,0
|
|
20231030,144000,168411190,9590,9590,9590,9590,0
|
|
20231030,143900,168411190,9590,9590,9590,9590,10
|
|
20231030,143800,168315290,9580,9580,9580,9580,0
|
|
20231030,143700,168315290,9580,9580,9580,9580,0
|
|
20231030,143600,168315290,9580,9580,9580,9580,0
|
|
20231030,143500,168315290,9580,9580,9580,9580,0
|
|
20231030,143400,168315290,9580,9580,9580,9580,10
|
|
20231030,143300,168219490,9580,9580,9580,9580,0
|
|
20231030,143200,168219490,9580,9580,9580,9580,0
|
|
20231030,143100,168219490,9580,9580,9580,9580,51
|
|
20231030,143000,167730910,9580,9580,9580,9580,0
|
|
20231030,142900,167730910,9580,9580,9580,9580,0
|
|
20231030,142800,167730910,9580,9580,9580,9580,0
|
|
20231030,142700,167730910,9580,9580,9580,9580,56
|
|
20231030,142600,167194430,9590,9590,9590,9590,0
|
|
20231030,142500,167194430,9590,9590,9590,9590,0
|
|
20231030,142400,167194430,9590,9590,9590,9570,62
|
|
20231030,142300,166601040,9590,9590,9590,9590,0
|
|
20231030,142200,166601040,9590,9590,9590,9590,0
|
|
20231030,142100,166601040,9590,9590,9590,9590,20
|
|
20231030,142000,166409240,9570,9570,9570,9570,85
|
|
20231030,141900,165595790,9570,9570,9590,9570,221
|
|
20231030,141800,163480420,9570,9580,9580,9570,979
|
|
20231030,141700,154103060,9590,9590,9590,9590,0
|
|
20231030,141600,154103060,9590,9590,9590,9590,1
|
|
20231030,141500,154093470,9590,9590,9590,9590,10
|
|
20231030,141400,153997570,9590,9590,9590,9590,10
|
|
20231030,141300,153901670,9580,9590,9590,9580,100
|
|
20231030,141200,152943170,9590,9590,9590,9590,130
|
|
20231030,141100,151696470,9580,9580,9580,9580,0
|
|
20231030,141000,151696470,9580,9580,9580,9580,58
|
|
20231030,140900,151140830,9610,9590,9610,9580,150
|
|
20231030,140800,149702600,9590,9600,9600,9590,174
|
|
20231030,140700,148033080,9600,9600,9600,9600,76
|
|
20231030,140600,147303480,9610,9600,9610,9600,51
|
|
20231030,140500,146813580,9600,9600,9600,9600,50
|
|
20231030,140400,146333580,9600,9600,9600,9600,352
|
|
20231030,140300,142954380,9610,9610,9610,9610,35
|
|
20231030,140200,142618030,9610,9610,9610,9610,70
|
|
20231030,140100,141945330,9640,9640,9640,9640,0
|
|
20231030,140000,141945330,9640,9640,9640,9640,0
|
|
20231030,135900,141945330,9640,9640,9640,9640,0
|
|
20231030,135800,141945330,9640,9640,9640,9640,0
|
|
20231030,135700,141945330,9640,9640,9640,9640,0
|
|
20231030,135600,141945330,9640,9640,9640,9640,0
|
|
20231030,135500,141945330,9640,9640,9640,9640,0
|
|
20231030,135400,141945330,9640,9640,9640,9640,2
|
|
20231030,135300,141926050,9600,9600,9600,9600,0
|
|
20231030,135200,141926050,9600,9600,9600,9600,0
|
|
20231030,135100,141926050,9600,9600,9600,9600,0
|
|
20231030,135000,141926050,9600,9610,9610,9600,76
|
|
20231030,134900,141196440,9610,9610,9610,9610,0
|
|
20231030,134800,141196440,9610,9610,9610,9610,20
|
|
20231030,134700,141004240,9640,9640,9640,9640,19
|
|
20231030,134600,140821080,9650,9650,9650,9650,0
|
|
20231030,134500,140821080,9650,9650,9650,9650,2
|
|
20231030,134400,140801780,9640,9640,9640,9640,500
|
|
20231030,134300,135981780,9640,9640,9640,9640,2
|
|
20231030,134200,135962500,9610,9610,9610,9610,0
|
|
20231030,134100,135962500,9610,9610,9610,9610,0
|
|
20231030,134000,135962500,9610,9610,9610,9610,0
|
|
20231030,133900,135962500,9610,9610,9610,9610,0
|
|
20231030,133800,135962500,9610,9610,9610,9610,0
|
|
20231030,133700,135962500,9610,9610,9610,9610,0
|
|
20231030,133600,135962500,9610,9610,9610,9610,0
|
|
20231030,133500,135962500,9610,9610,9610,9610,0
|
|
20231030,133400,135962500,9610,9610,9610,9610,0
|
|
20231030,133300,135962500,9610,9640,9650,9610,120
|
|
20231030,133200,134807150,9610,9610,9610,9610,86
|
|
20231030,133100,133980690,9640,9640,9640,9640,2
|
|
20231030,133000,133961410,9610,9610,9610,9610,0
|
|
20231030,132900,133961410,9610,9610,9610,9610,57
|
|
20231030,132800,133413640,9650,9650,9650,9650,0
|
|
20231030,132700,133413640,9650,9650,9650,9650,0
|
|
20231030,132600,133413640,9650,9650,9650,9650,0
|
|
20231030,132500,133413640,9650,9640,9650,9640,1400
|
|
20231030,132400,119908690,9610,9610,9610,9610,0
|
|
20231030,132300,119908690,9610,9610,9610,9610,0
|
|
20231030,132200,119908690,9610,9610,9610,9610,0
|
|
20231030,132100,119908690,9610,9610,9610,9610,0
|
|
20231030,132000,119908690,9610,9610,9610,9610,0
|
|
20231030,131900,119908690,9610,9610,9610,9610,0
|
|
20231030,131800,119908690,9610,9610,9610,9610,91
|
|
20231030,131700,119034180,9640,9640,9640,9640,260
|
|
20231030,131600,116527780,9640,9640,9640,9640,0
|
|
20231030,131500,116527780,9640,9640,9640,9640,0
|
|
20231030,131400,116527780,9640,9640,9640,9640,0
|
|
20231030,131300,116527780,9640,9640,9640,9640,16
|
|
20231030,131200,116373540,9610,9610,9610,9610,0
|
|
20231030,131100,116373540,9610,9610,9610,9610,59
|
|
20231030,131000,115806550,9610,9610,9610,9610,0
|
|
20231030,130900,115806550,9610,9610,9610,9610,0
|
|
20231030,130800,115806550,9610,9650,9650,9610,299
|
|
20231030,130700,112929160,9650,9620,9650,9620,1010
|
|
20231030,130600,103190680,9620,9620,9620,9620,18
|
|
20231030,130500,103017520,9620,9620,9620,9620,190
|
|
20231030,130400,101189720,9640,9640,9640,9640,0
|
|
20231030,130300,101189720,9640,9640,9640,9640,10
|
|
20231030,130200,101093320,9630,9630,9630,9630,0
|
|
20231030,130100,101093320,9630,9630,9630,9630,20
|
|
20231030,130000,100900720,9640,9640,9640,9640,0
|
|
20231030,125900,100900720,9640,9640,9640,9640,0
|
|
20231030,125800,100900720,9640,9640,9640,9640,3
|
|
20231030,125700,100871800,9640,9640,9640,9640,0
|
|
20231030,125600,100871800,9640,9640,9640,9640,0
|
|
20231030,125500,100871800,9640,9640,9640,9640,0
|
|
20231030,125400,100871800,9640,9640,9640,9640,0
|
|
20231030,125300,100871800,9640,9640,9640,9640,0
|
|
20231030,125200,100871800,9640,9640,9640,9640,0
|
|
20231030,125100,100871800,9640,9640,9640,9640,0
|
|
20231030,125000,100871800,9640,9640,9640,9640,0
|
|
20231030,124900,100871800,9640,9630,9640,9630,78
|
|
20231030,124800,100120080,9640,9640,9640,9640,0
|
|
20231030,124700,100120080,9640,9640,9640,9640,0
|
|
20231030,124600,100120080,9640,9640,9640,9640,0
|
|
20231030,124500,100120080,9640,9640,9640,9640,1
|
|
20231030,124400,100110440,9640,9640,9640,9640,0
|
|
20231030,124300,100110440,9640,9640,9640,9640,0
|
|
20231030,124200,100110440,9640,9640,9640,9640,0
|
|
20231030,124100,100110440,9640,9640,9640,9640,0
|
|
20231030,124000,100110440,9640,9640,9640,9640,103
|
|
20231030,123900,99117520,9640,9640,9640,9640,0
|
|
20231030,123800,99117520,9640,9640,9640,9640,0
|
|
20231030,123700,99117520,9640,9640,9640,9640,0
|
|
20231030,123600,99117520,9640,9640,9640,9640,0
|
|
20231030,123500,99117520,9640,9640,9640,9640,0
|
|
20231030,123400,99117520,9640,9640,9640,9640,0
|
|
20231030,123300,99117520,9640,9640,9640,9640,0
|
|
20231030,123200,99117520,9640,9640,9640,9640,0
|
|
20231030,123100,99117520,9640,9640,9640,9640,0
|
|
20231030,123000,99117520,9640,9640,9640,9640,0
|
|
20231030,122900,99117520,9640,9640,9640,9640,0
|
|
20231030,122800,99117520,9640,9640,9640,9640,0
|
|
20231030,122700,99117520,9640,9640,9640,9640,0
|
|
20231030,122600,99117520,9640,9640,9640,9640,0
|
|
20231030,122500,99117520,9640,9640,9640,9640,100
|
|
20231030,122400,98153520,9640,9640,9640,9640,0
|
|
20231030,122300,98153520,9640,9640,9640,9640,0
|
|
20231030,122200,98153520,9640,9640,9640,9640,0
|
|
20231030,122100,98153520,9640,9640,9640,9640,0
|
|
20231030,122000,98153520,9640,9640,9640,9640,0
|
|
20231030,121900,98153520,9640,9640,9640,9640,0
|
|
20231030,121800,98153520,9640,9640,9640,9640,0
|
|
20231030,121700,98153520,9640,9640,9640,9640,0
|
|
20231030,121600,98153520,9640,9640,9640,9640,0
|
|
20231030,121500,98153520,9640,9640,9640,9640,0
|
|
20231030,121400,98153520,9640,9640,9640,9640,0
|
|
20231030,121300,98153520,9640,9640,9640,9640,0
|
|
20231030,121200,98153520,9640,9640,9640,9640,0
|
|
20231030,121100,98153520,9640,9640,9640,9640,0
|
|
20231030,121000,98153520,9640,9640,9640,9640,0
|
|
20231030,120900,98153520,9640,9640,9640,9640,0
|
|
20231030,120800,98153520,9640,9640,9640,9640,18
|
|
20231030,120700,97980000,9620,9620,9620,9620,0
|
|
20231030,120600,97980000,9620,9620,9620,9620,0
|
|
20231030,120500,97980000,9620,9620,9620,9620,0
|
|
20231030,120400,97980000,9620,9620,9620,9620,0
|
|
20231030,120300,97980000,9620,9620,9620,9620,0
|
|
20231030,120200,97980000,9620,9620,9620,9620,0
|
|
20231030,120100,97980000,9620,9620,9620,9620,0
|
|
20231030,120000,97980000,9620,9620,9620,9620,4
|
|
20231030,115900,97941520,9620,9620,9620,9620,14
|
|
20231030,115800,97806840,9620,9620,9620,9620,0
|
|
20231030,115700,97806840,9620,9620,9620,9620,0
|
|
20231030,115600,97806840,9620,9620,9620,9620,0
|
|
20231030,115500,97806840,9620,9620,9620,9620,1
|
|
20231030,115400,97797220,9630,9630,9630,9630,0
|
|
20231030,115300,97797220,9630,9630,9630,9630,0
|
|
20231030,115200,97797220,9630,9630,9630,9630,0
|
|
20231030,115100,97797220,9630,9630,9630,9630,0
|
|
20231030,115000,97797220,9630,9630,9630,9630,0
|
|
20231030,114900,97797220,9630,9630,9630,9630,15
|
|
20231030,114800,97652770,9650,9650,9650,9650,0
|
|
20231030,114700,97652770,9650,9650,9650,9650,0
|
|
20231030,114600,97652770,9650,9650,9650,9650,0
|
|
20231030,114500,97652770,9650,9650,9650,9650,0
|
|
20231030,114400,97652770,9650,9650,9650,9650,0
|
|
20231030,114300,97652770,9650,9650,9650,9650,0
|
|
20231030,114200,97652770,9650,9650,9650,9650,0
|
|
20231030,114100,97652770,9650,9650,9650,9650,0
|
|
20231030,114000,97652770,9650,9650,9650,9650,0
|
|
20231030,113900,97652770,9650,9650,9650,9650,0
|
|
20231030,113800,97652770,9650,9650,9650,9650,0
|
|
20231030,113700,97652770,9650,9650,9650,9650,2
|
|
20231030,113600,97633470,9640,9640,9640,9640,0
|
|
20231030,113500,97633470,9640,9640,9640,9640,0
|
|
20231030,113400,97633470,9640,9640,9640,9640,0
|
|
20231030,113300,97633470,9640,9640,9640,9640,8
|
|
20231030,113200,97556350,9640,9640,9640,9640,0
|
|
20231030,113100,97556350,9640,9640,9640,9640,0
|
|
20231030,113000,97556350,9640,9640,9640,9640,0
|
|
20231030,112900,97556350,9640,9640,9640,9640,0
|
|
20231030,112800,97556350,9640,9640,9640,9640,0
|
|
20231030,112700,97556350,9640,9640,9640,9640,0
|
|
20231030,112600,97556350,9640,9640,9640,9640,0
|
|
20231030,112500,97556350,9640,9640,9640,9640,7
|
|
20231030,112400,97488870,9650,9650,9650,9650,0
|
|
20231030,112300,97488870,9650,9650,9650,9650,0
|
|
20231030,112200,97488870,9650,9650,9650,9650,0
|
|
20231030,112100,97488870,9650,9650,9650,9650,0
|
|
20231030,112000,97488870,9650,9650,9650,9650,6
|
|
20231030,111900,97430970,9650,9650,9650,9650,10
|
|
20231030,111800,97334470,9660,9660,9660,9660,0
|
|
20231030,111700,97334470,9660,9660,9660,9660,0
|
|
20231030,111600,97334470,9660,9660,9660,9660,1
|
|
20231030,111500,97324810,9660,9660,9660,9660,10
|
|
20231030,111400,97228210,9650,9650,9650,9650,0
|
|
20231030,111300,97228210,9650,9650,9650,9650,0
|
|
20231030,111200,97228210,9650,9650,9650,9650,1050
|
|
20231030,111100,87095710,9640,9640,9640,9640,347
|
|
20231030,111000,83750630,9640,9640,9640,9640,0
|
|
20231030,110900,83750630,9640,9640,9640,9640,0
|
|
20231030,110800,83750630,9640,9640,9640,9640,0
|
|
20231030,110700,83750630,9640,9640,9640,9640,0
|
|
20231030,110600,83750630,9640,9640,9640,9640,0
|
|
20231030,110500,83750630,9640,9640,9640,9640,0
|
|
20231030,110400,83750630,9640,9640,9640,9640,0
|
|
20231030,110300,83750630,9640,9640,9640,9640,2
|
|
20231030,110200,83731350,9640,9640,9640,9640,0
|
|
20231030,110100,83731350,9640,9640,9640,9640,0
|
|
20231030,110000,83731350,9640,9640,9640,9640,4
|
|
20231030,105900,83692790,9620,9620,9620,9620,20
|
|
20231030,105800,83500390,9640,9630,9640,9630,30
|
|
20231030,105700,83211390,9640,9640,9640,9640,0
|
|
20231030,105600,83211390,9640,9640,9640,9640,0
|
|
20231030,105500,83211390,9640,9630,9640,9630,230
|
|
20231030,105400,80996430,9630,9630,9630,9630,47
|
|
20231030,105300,80543820,9630,9630,9630,9630,0
|
|
20231030,105200,80543820,9630,9630,9630,9630,7
|
|
20231030,105100,80476410,9630,9630,9630,9630,0
|
|
20231030,105000,80476410,9630,9600,9630,9600,102
|
|
20231030,104900,79496610,9600,9600,9600,9600,30
|
|
20231030,104800,79208610,9590,9590,9590,9590,0
|
|
20231030,104700,79208610,9590,9580,9590,9580,61
|
|
20231030,104600,78624220,9590,9600,9600,9590,502
|
|
20231030,104500,73805030,9590,9590,9590,9590,0
|
|
20231030,104400,73805030,9590,9590,9590,9590,0
|
|
20231030,104300,73805030,9590,9590,9590,9590,42
|
|
20231030,104200,73402250,9600,9600,9600,9600,0
|
|
20231030,104100,73402250,9600,9600,9600,9600,32
|
|
20231030,104000,73095050,9600,9600,9600,9600,0
|
|
20231030,103900,73095050,9600,9600,9600,9600,0
|
|
20231030,103800,73095050,9600,9600,9600,9600,53
|
|
20231030,103700,72586250,9610,9610,9610,9610,0
|
|
20231030,103600,72586250,9610,9610,9610,9610,0
|
|
20231030,103500,72586250,9610,9610,9610,9610,0
|
|
20231030,103400,72586250,9610,9610,9610,9610,1
|
|
20231030,103300,72576640,9600,9600,9600,9600,0
|
|
20231030,103200,72576640,9600,9590,9600,9590,255
|
|
20231030,103100,70129440,9600,9600,9600,9600,70
|
|
20231030,103000,69457440,9600,9600,9600,9600,157
|
|
20231030,102900,67950240,9600,9600,9600,9600,0
|
|
20231030,102800,67950240,9600,9600,9600,9600,40
|
|
20231030,102700,67566240,9600,9600,9600,9600,0
|
|
20231030,102600,67566240,9600,9600,9600,9600,78
|
|
20231030,102500,66817440,9600,9600,9600,9600,0
|
|
20231030,102400,66817440,9600,9600,9600,9600,0
|
|
20231030,102300,66817440,9600,9600,9600,9600,11
|
|
20231030,102200,66711840,9600,9600,9600,9600,59
|
|
20231030,102100,66145440,9610,9610,9610,9610,0
|
|
20231030,102000,66145440,9610,9610,9610,9610,0
|
|
20231030,101900,66145440,9610,9610,9610,9610,0
|
|
20231030,101800,66145440,9610,9610,9610,9610,148
|
|
20231030,101700,64723160,9610,9610,9610,9610,0
|
|
20231030,101600,64723160,9610,9620,9620,9610,82
|
|
20231030,101500,63934950,9620,9620,9620,9620,0
|
|
20231030,101400,63934950,9620,9620,9620,9620,0
|
|
20231030,101300,63934950,9620,9620,9620,9620,0
|
|
20231030,101200,63934950,9620,9620,9620,9620,0
|
|
20231030,101100,63934950,9620,9620,9620,9620,0
|
|
20231030,101000,63934950,9620,9620,9620,9620,63
|
|
20231030,100900,63328890,9620,9620,9620,9620,46
|
|
20231030,100800,62886370,9620,9620,9620,9620,0
|
|
20231030,100700,62886370,9620,9620,9620,9620,0
|
|
20231030,100600,62886370,9620,9620,9620,9620,0
|
|
20231030,100500,62886370,9620,9620,9620,9620,0
|
|
20231030,100400,62886370,9620,9620,9620,9620,0
|
|
20231030,100300,62886370,9620,9620,9620,9620,2
|
|
20231030,100200,62867130,9660,9660,9660,9660,1
|
|
20231030,100100,62857470,9660,9660,9660,9660,0
|
|
20231030,100000,62857470,9660,9660,9660,9660,1
|
|
20231030,095900,62847810,9670,9670,9670,9670,0
|
|
20231030,095800,62847810,9670,9670,9670,9670,0
|
|
20231030,095700,62847810,9670,9670,9670,9670,0
|
|
20231030,095600,62847810,9670,9640,9670,9640,1263
|
|
20231030,095500,50666250,9640,9630,9640,9600,2415
|
|
20231030,095400,27410210,9630,9630,9630,9630,0
|
|
20231030,095300,27410210,9630,9620,9630,9620,10
|
|
20231030,095200,27313970,9640,9640,9640,9640,0
|
|
20231030,095100,27313970,9640,9640,9640,9640,0
|
|
20231030,095000,27313970,9640,9640,9640,9640,2
|
|
20231030,094900,27294690,9610,9610,9610,9610,4
|
|
20231030,094800,27256250,9630,9630,9630,9630,0
|
|
20231030,094700,27256250,9630,9630,9630,9630,358
|
|
20231030,094600,23808710,9630,9630,9630,9630,2
|
|
20231030,094500,23789450,9600,9600,9600,9600,0
|
|
20231030,094400,23789450,9600,9600,9600,9600,0
|
|
20231030,094300,23789450,9600,9600,9600,9600,31
|
|
20231030,094200,23491850,9600,9600,9600,9600,1
|
|
20231030,094100,23482250,9580,9580,9580,9580,172
|
|
20231030,094000,21834490,9580,9600,9600,9580,281
|
|
20231030,093900,19140400,9600,9600,9600,9600,89
|
|
20231030,093800,18286000,9630,9630,9630,9630,1
|
|
20231030,093700,18276370,9630,9630,9630,9630,0
|
|
20231030,093600,18276370,9630,9630,9630,9630,0
|
|
20231030,093500,18276370,9630,9630,9630,9630,201
|
|
20231030,093400,16340740,9630,9630,9630,9630,1
|
|
20231030,093300,16331110,9630,9630,9630,9630,100
|
|
20231030,093200,15368110,9630,9630,9630,9630,0
|
|
20231030,093100,15368110,9630,9630,9630,9630,0
|
|
20231030,093000,15368110,9630,9630,9630,9630,1
|
|
20231030,092900,15358480,9600,9600,9600,9600,54
|
|
20231030,092800,14840080,9600,9600,9600,9600,2
|
|
20231030,092700,14820880,9630,9630,9630,9630,10
|
|
20231030,092600,14724580,9630,9630,9630,9630,0
|
|
20231030,092500,14724580,9630,9600,9630,9600,12
|
|
20231030,092400,14609320,9630,9630,9630,9630,0
|
|
20231030,092300,14609320,9630,9630,9630,9630,2
|
|
20231030,092200,14590060,9610,9610,9610,9610,0
|
|
20231030,092100,14590060,9610,9610,9610,9610,1
|
|
20231030,092000,14580450,9650,9650,9650,9650,0
|
|
20231030,091900,14580450,9650,9600,9650,9600,332
|
|
20231030,091800,11393150,9600,9560,9600,9560,3
|
|
20231030,091700,11364390,9560,9590,9590,9560,170
|
|
20231030,091600,9738890,9600,9600,9600,9600,1
|
|
20231030,091500,9729290,9600,9600,9600,9600,0
|
|
20231030,091400,9729290,9600,9570,9600,9570,79
|
|
20231030,091300,8973200,9570,9570,9570,9570,0
|
|
20231030,091200,8973200,9570,9570,9570,9570,0
|
|
20231030,091100,8973200,9570,9560,9570,9560,135
|
|
20231030,091000,7682580,9560,9560,9560,9560,378
|
|
20231030,090900,4068900,9560,9560,9560,9560,13
|
|
20231030,090800,3944620,9570,9570,9570,9570,0
|
|
20231030,090700,3944620,9570,9570,9570,9570,0
|
|
20231030,090600,3944620,9570,9570,9570,9570,1
|
|
20231030,090500,3935050,9570,9570,9570,9570,21
|
|
20231030,090400,3734080,9580,9580,9580,9580,0
|
|
20231030,090300,3734080,9580,9580,9580,9580,1
|
|
20231030,090200,3724500,9580,9580,9580,9580,5
|
|
20231030,090100,3676600,9590,9590,9590,9590,0
|
|
20231030,090000,3676600,9590,9600,9600,9590,382
|