578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,183500,215593530,12240,12240,12240,12240,527
|
|
20231030,183400,215593530,12240,12240,12240,12240,0
|
|
20231030,183300,215593530,12240,12240,12240,12240,0
|
|
20231030,183200,215593530,12240,12240,12240,12240,0
|
|
20231030,183100,215593530,12240,12240,12240,12240,0
|
|
20231030,183000,215593530,12240,12240,12240,12240,0
|
|
20231030,182900,215593530,12240,12240,12240,12240,0
|
|
20231030,182800,215593530,12240,12240,12240,12240,0
|
|
20231030,182700,215593530,12240,12240,12240,12240,0
|
|
20231030,182600,215593530,12240,12240,12240,12240,0
|
|
20231030,182500,215593530,12240,12240,12240,12240,0
|
|
20231030,182400,215593530,12240,12240,12240,12240,0
|
|
20231030,182300,215593530,12240,12240,12240,12240,0
|
|
20231030,182200,215593530,12240,12240,12240,12240,0
|
|
20231030,182100,215593530,12240,12240,12240,12240,0
|
|
20231030,182000,215593530,12240,12240,12240,12240,0
|
|
20231030,181900,215593530,12240,12240,12240,12240,0
|
|
20231030,181800,215593530,12240,12240,12240,12240,0
|
|
20231030,181700,215593530,12240,12240,12240,12240,0
|
|
20231030,181600,215593530,12240,12240,12240,12240,0
|
|
20231030,181500,215593530,12240,12240,12240,12240,0
|
|
20231030,181400,215593530,12240,12240,12240,12240,0
|
|
20231030,181300,215593530,12240,12240,12240,12240,0
|
|
20231030,181200,215593530,12240,12240,12240,12240,0
|
|
20231030,181100,215593530,12240,12240,12240,12240,0
|
|
20231030,181000,215593530,12240,12240,12240,12240,0
|
|
20231030,180900,215593530,12240,12240,12240,12240,0
|
|
20231030,180800,215593530,12240,12240,12240,12240,0
|
|
20231030,180700,215593530,12240,12240,12240,12240,0
|
|
20231030,180600,215593530,12240,12240,12240,12240,0
|
|
20231030,180500,215593530,12240,12240,12240,12240,527
|
|
20231030,180400,215593530,12240,12240,12240,12240,0
|
|
20231030,180300,215593530,12240,12240,12240,12240,0
|
|
20231030,180200,215593530,12240,12240,12240,12240,0
|
|
20231030,180100,215593530,12240,12240,12240,12240,0
|
|
20231030,180000,215593530,12240,12240,12240,12240,0
|
|
20231030,175900,215593530,12240,12240,12240,12240,0
|
|
20231030,175800,215593530,12240,12240,12240,12240,0
|
|
20231030,175700,215593530,12240,12240,12240,12240,0
|
|
20231030,175600,215593530,12240,12240,12240,12240,0
|
|
20231030,175500,215593530,12240,12240,12240,12240,0
|
|
20231030,175400,215593530,12240,12240,12240,12240,0
|
|
20231030,175300,215593530,12240,12240,12240,12240,0
|
|
20231030,175200,215593530,12240,12240,12240,12240,0
|
|
20231030,175100,215593530,12240,12240,12240,12240,0
|
|
20231030,175000,215593530,12240,12240,12240,12240,0
|
|
20231030,174900,215593530,12240,12240,12240,12240,0
|
|
20231030,174800,215593530,12240,12240,12240,12240,0
|
|
20231030,174700,215593530,12240,12240,12240,12240,0
|
|
20231030,174600,215593530,12240,12240,12240,12240,0
|
|
20231030,174500,215593530,12240,12240,12240,12240,0
|
|
20231030,174400,215593530,12240,12240,12240,12240,0
|
|
20231030,174300,215593530,12240,12240,12240,12240,0
|
|
20231030,174200,215593530,12240,12240,12240,12240,0
|
|
20231030,174100,215593530,12240,12240,12240,12240,0
|
|
20231030,174000,215593530,12240,12240,12240,12240,0
|
|
20231030,173900,215593530,12240,12240,12240,12240,0
|
|
20231030,173800,215593530,12240,12240,12240,12240,0
|
|
20231030,173700,215593530,12240,12240,12240,12240,0
|
|
20231030,173600,215593530,12240,12240,12240,12240,0
|
|
20231030,173500,215593530,12240,12240,12240,12240,527
|
|
20231030,173400,215593530,12240,12240,12240,12240,0
|
|
20231030,173300,215593530,12240,12240,12240,12240,0
|
|
20231030,173200,215593530,12240,12240,12240,12240,0
|
|
20231030,173100,215593530,12240,12240,12240,12240,0
|
|
20231030,173000,215593530,12240,12240,12240,12240,0
|
|
20231030,172900,215593530,12240,12240,12240,12240,0
|
|
20231030,172800,215593530,12240,12240,12240,12240,0
|
|
20231030,172700,215593530,12240,12240,12240,12240,0
|
|
20231030,172600,215593530,12240,12240,12240,12240,0
|
|
20231030,172500,215593530,12240,12240,12240,12240,0
|
|
20231030,172400,215593530,12240,12240,12240,12240,0
|
|
20231030,172300,215593530,12240,12240,12240,12240,0
|
|
20231030,172200,215593530,12240,12240,12240,12240,0
|
|
20231030,172100,215593530,12240,12240,12240,12240,0
|
|
20231030,172000,215593530,12240,12240,12240,12240,0
|
|
20231030,171900,215593530,12240,12240,12240,12240,0
|
|
20231030,171800,215593530,12240,12240,12240,12240,0
|
|
20231030,171700,215593530,12240,12240,12240,12240,0
|
|
20231030,171600,215593530,12240,12240,12240,12240,0
|
|
20231030,171500,215593530,12240,12240,12240,12240,0
|
|
20231030,171400,215593530,12240,12240,12240,12240,0
|
|
20231030,171300,215593530,12240,12240,12240,12240,0
|
|
20231030,171200,215593530,12240,12240,12240,12240,0
|
|
20231030,171100,215593530,12240,12240,12240,12240,0
|
|
20231030,171000,215593530,12240,12240,12240,12240,0
|
|
20231030,170900,215593530,12240,12240,12240,12240,0
|
|
20231030,170800,215593530,12240,12240,12240,12240,0
|
|
20231030,170700,215593530,12240,12240,12240,12240,0
|
|
20231030,170600,215593530,12240,12240,12240,12240,0
|
|
20231030,170500,215593530,12240,12240,12240,12240,527
|
|
20231030,170400,215593530,12240,12240,12240,12240,0
|
|
20231030,170300,215593530,12240,12240,12240,12240,0
|
|
20231030,170200,215593530,12240,12240,12240,12240,0
|
|
20231030,170100,215593530,12240,12240,12240,12240,0
|
|
20231030,170000,215593530,12240,12240,12240,12240,0
|
|
20231030,165900,215593530,12240,12240,12240,12240,0
|
|
20231030,165800,215593530,12240,12240,12240,12240,0
|
|
20231030,165700,215593530,12240,12240,12240,12240,0
|
|
20231030,165600,215593530,12240,12240,12240,12240,0
|
|
20231030,165500,215593530,12240,12240,12240,12240,0
|
|
20231030,165400,215593530,12240,12240,12240,12240,0
|
|
20231030,165300,215593530,12240,12240,12240,12240,0
|
|
20231030,165200,215593530,12240,12240,12240,12240,0
|
|
20231030,165100,215593530,12240,12240,12240,12240,0
|
|
20231030,165000,215593530,12240,12240,12240,12240,0
|
|
20231030,164900,215593530,12240,12240,12240,12240,0
|
|
20231030,164800,215593530,12240,12240,12240,12240,0
|
|
20231030,164700,215593530,12240,12240,12240,12240,0
|
|
20231030,164600,215593530,12240,12240,12240,12240,0
|
|
20231030,164500,215593530,12240,12240,12240,12240,0
|
|
20231030,164400,215593530,12240,12240,12240,12240,0
|
|
20231030,164300,215593530,12240,12240,12240,12240,0
|
|
20231030,164200,215593530,12240,12240,12240,12240,0
|
|
20231030,164100,215593530,12240,12240,12240,12240,0
|
|
20231030,164000,215593530,12240,12240,12240,12240,0
|
|
20231030,163900,215593530,12240,12240,12240,12240,0
|
|
20231030,163800,215593530,12240,12240,12240,12240,0
|
|
20231030,163700,215593530,12240,12240,12240,12240,0
|
|
20231030,163600,215593530,12240,12240,12240,12240,0
|
|
20231030,163500,215593530,12240,12240,12240,12240,527
|
|
20231030,163400,215593530,12240,12240,12240,12240,0
|
|
20231030,163300,215593530,12240,12240,12240,12240,0
|
|
20231030,163200,215593530,12240,12240,12240,12240,0
|
|
20231030,163100,215593530,12240,12240,12240,12240,0
|
|
20231030,163000,215593530,12240,12240,12240,12240,0
|
|
20231030,162900,215593530,12240,12240,12240,12240,0
|
|
20231030,162800,215593530,12240,12240,12240,12240,0
|
|
20231030,162700,215593530,12240,12240,12240,12240,0
|
|
20231030,162600,215593530,12240,12240,12240,12240,0
|
|
20231030,162500,215593530,12240,12240,12240,12240,0
|
|
20231030,162400,215593530,12240,12240,12240,12240,0
|
|
20231030,162300,215593530,12240,12240,12240,12240,0
|
|
20231030,162200,215593530,12240,12240,12240,12240,0
|
|
20231030,162100,215593530,12240,12240,12240,12240,0
|
|
20231030,162000,215593530,12240,12240,12240,12240,0
|
|
20231030,161900,215593530,12240,12240,12240,12240,0
|
|
20231030,161800,215593530,12240,12240,12240,12240,0
|
|
20231030,161700,215593530,12240,12240,12240,12240,0
|
|
20231030,161600,215593530,12240,12240,12240,12240,0
|
|
20231030,161500,215593530,12240,12240,12240,12240,0
|
|
20231030,161400,215593530,12240,12240,12240,12240,0
|
|
20231030,161300,215593530,12240,12240,12240,12240,0
|
|
20231030,161200,215593530,12240,12240,12240,12240,0
|
|
20231030,161100,215593530,12240,12240,12240,12240,0
|
|
20231030,161000,215593530,12240,12240,12240,12240,0
|
|
20231030,160900,215593530,12240,12240,12240,12240,0
|
|
20231030,160800,215593530,12240,12240,12240,12240,0
|
|
20231030,160700,215593530,12240,12240,12240,12240,0
|
|
20231030,160600,215593530,12240,12240,12240,12240,0
|
|
20231030,160500,215593530,12240,12240,12240,12240,527
|
|
20231030,160400,215593530,12240,12240,12240,12240,0
|
|
20231030,160300,215593530,12240,12240,12240,12240,0
|
|
20231030,160200,215593530,12240,12240,12240,12240,0
|
|
20231030,160100,215593530,12240,12240,12240,12240,0
|
|
20231030,160000,215593530,12240,12240,12240,12240,0
|
|
20231030,155900,215593530,12240,12240,12240,12240,0
|
|
20231030,155800,215593530,12240,12240,12240,12240,0
|
|
20231030,155700,215593530,12240,12240,12240,12240,0
|
|
20231030,155600,215593530,12240,12240,12240,12240,0
|
|
20231030,155500,215593530,12240,12240,12240,12240,0
|
|
20231030,155400,215593530,12240,12240,12240,12240,0
|
|
20231030,155300,215593530,12240,12240,12240,12240,0
|
|
20231030,155200,215593530,12240,12240,12240,12240,0
|
|
20231030,155100,215593530,12240,12240,12240,12240,0
|
|
20231030,155000,215593530,12240,12240,12240,12240,0
|
|
20231030,154900,215593530,12240,12240,12240,12240,0
|
|
20231030,154800,215593530,12240,12240,12240,12240,0
|
|
20231030,154700,215593530,12240,12240,12240,12240,0
|
|
20231030,154600,215593530,12240,12240,12240,12240,0
|
|
20231030,154500,215593530,12240,12240,12240,12240,0
|
|
20231030,154400,215593530,12240,12240,12240,12240,0
|
|
20231030,154300,215593530,12240,12240,12240,12240,0
|
|
20231030,154200,215593530,12240,12240,12240,12240,0
|
|
20231030,154100,215593530,12240,12240,12240,12240,0
|
|
20231030,154000,215593530,12240,12240,12240,12240,0
|
|
20231030,153900,215593530,12240,12240,12240,12240,0
|
|
20231030,153800,215593530,12240,12240,12240,12240,0
|
|
20231030,153700,215593530,12240,12240,12240,12240,0
|
|
20231030,153600,215593530,12240,12240,12240,12240,0
|
|
20231030,153500,215593530,12240,12240,12240,12240,527
|
|
20231030,153400,215593530,12240,12240,12240,12240,0
|
|
20231030,153300,215593530,12240,12240,12240,12240,0
|
|
20231030,153200,215593530,12240,12240,12240,12240,0
|
|
20231030,153100,215593530,12240,12240,12240,12240,0
|
|
20231030,153000,215593530,12240,12240,12240,12240,527
|
|
20231030,152900,209143050,12250,12250,12250,12250,0
|
|
20231030,152800,209143050,12250,12250,12250,12250,0
|
|
20231030,152700,209143050,12250,12250,12250,12250,0
|
|
20231030,152600,209143050,12250,12250,12250,12250,0
|
|
20231030,152500,209143050,12250,12250,12250,12250,0
|
|
20231030,152400,209143050,12250,12250,12250,12250,0
|
|
20231030,152300,209143050,12250,12250,12250,12250,0
|
|
20231030,152200,209143050,12250,12250,12250,12250,0
|
|
20231030,152100,209143050,12250,12250,12250,12250,0
|
|
20231030,152000,209143050,12250,12250,12250,12250,0
|
|
20231030,151900,209143050,12250,12320,12320,12250,3
|
|
20231030,151800,209106160,12240,12320,12320,12240,878
|
|
20231030,151700,198300080,12320,12320,12320,12240,121
|
|
20231030,151600,196810960,12320,12300,12320,12240,126
|
|
20231030,151500,195261220,12300,12300,12300,12300,1
|
|
20231030,151400,195248920,12300,12300,12300,12300,0
|
|
20231030,151300,195248920,12300,12300,12300,12300,0
|
|
20231030,151200,195248920,12300,12300,12300,12300,200
|
|
20231030,151100,192788920,12300,12300,12300,12300,0
|
|
20231030,151000,192788920,12300,12240,12300,12240,28
|
|
20231030,150900,192444760,12240,12240,12240,12240,0
|
|
20231030,150800,192444760,12240,12240,12240,12240,0
|
|
20231030,150700,192444760,12240,12240,12240,12240,0
|
|
20231030,150600,192444760,12240,12240,12240,12240,315
|
|
20231030,150500,188589160,12240,12240,12240,12240,0
|
|
20231030,150400,188589160,12240,12240,12240,12240,187
|
|
20231030,150300,186300280,12240,12240,12240,12240,0
|
|
20231030,150200,186300280,12240,12240,12240,12240,0
|
|
20231030,150100,186300280,12240,12250,12250,12240,21
|
|
20231030,150000,186043140,12250,12250,12250,12250,100
|
|
20231030,145900,184818140,12250,12250,12250,12250,0
|
|
20231030,145800,184818140,12250,12250,12250,12250,0
|
|
20231030,145700,184818140,12250,12250,12250,12250,11
|
|
20231030,145600,184683390,12290,12300,12310,12240,218
|
|
20231030,145500,182001870,12300,12290,12300,12290,100
|
|
20231030,145400,180772650,12290,12290,12290,12290,0
|
|
20231030,145300,180772650,12290,12290,12290,12290,0
|
|
20231030,145200,180772650,12290,12290,12290,12290,100
|
|
20231030,145100,179543650,12290,12290,12290,12290,0
|
|
20231030,145000,179543650,12290,12290,12290,12290,0
|
|
20231030,144900,179543650,12290,12290,12290,12290,0
|
|
20231030,144800,179543650,12290,12290,12290,12290,0
|
|
20231030,144700,179543650,12290,12290,12290,12290,0
|
|
20231030,144600,179543650,12290,12290,12290,12290,2
|
|
20231030,144500,179519070,12270,12270,12270,12270,0
|
|
20231030,144400,179519070,12270,12270,12270,12270,0
|
|
20231030,144300,179519070,12270,12270,12270,12270,0
|
|
20231030,144200,179519070,12270,12270,12270,12270,0
|
|
20231030,144100,179519070,12270,12270,12270,12260,5
|
|
20231030,144000,179457740,12290,12260,12290,12260,153
|
|
20231030,143900,177581660,12260,12260,12260,12260,1
|
|
20231030,143800,177569400,12280,12270,12280,12240,46
|
|
20231030,143700,177005320,12270,12270,12270,12270,7
|
|
20231030,143600,176919430,12270,12270,12270,12270,0
|
|
20231030,143500,176919430,12270,12270,12270,12270,12
|
|
20231030,143400,176772190,12270,12270,12270,12270,1
|
|
20231030,143300,176759920,12270,12270,12270,12270,2
|
|
20231030,143200,176735380,12270,12270,12270,12270,1
|
|
20231030,143100,176723110,12270,12250,12270,12230,268
|
|
20231030,143000,173440260,12250,12250,12250,12250,1
|
|
20231030,142900,173428010,12240,12240,12240,12240,0
|
|
20231030,142800,173428010,12240,12240,12240,12240,0
|
|
20231030,142700,173428010,12240,12240,12240,12240,0
|
|
20231030,142600,173428010,12240,12240,12240,12240,0
|
|
20231030,142500,173428010,12240,12230,12240,12230,45
|
|
20231030,142400,172877630,12230,12230,12230,12230,19
|
|
20231030,142300,172645260,12230,12240,12240,12230,69
|
|
20231030,142200,171801380,12240,12240,12240,12240,3
|
|
20231030,142100,171764660,12240,12250,12250,12240,96
|
|
20231030,142000,170589610,12240,12240,12240,12240,381
|
|
20231030,141900,165926170,12240,12240,12240,12240,62
|
|
20231030,141800,165167290,12250,12250,12250,12240,35
|
|
20231030,141700,164738870,12230,12230,12230,12230,0
|
|
20231030,141600,164738870,12230,12240,12240,12230,184
|
|
20231030,141500,162486860,12230,12230,12230,12230,0
|
|
20231030,141400,162486860,12230,12230,12230,12230,0
|
|
20231030,141300,162486860,12230,12230,12230,12230,544
|
|
20231030,141200,155833740,12230,12230,12230,12230,10
|
|
20231030,141100,155711440,12250,12240,12250,12240,50
|
|
20231030,141000,155099430,12230,12230,12230,12230,0
|
|
20231030,140900,155099430,12230,12230,12230,12230,0
|
|
20231030,140800,155099430,12230,12230,12230,12230,11
|
|
20231030,140700,154964900,12230,12230,12230,12230,45
|
|
20231030,140600,154414550,12230,12230,12240,12230,407
|
|
20231030,140500,149434240,12220,12220,12220,12220,0
|
|
20231030,140400,149434240,12220,12220,12220,12220,0
|
|
20231030,140300,149434240,12220,12220,12220,12220,0
|
|
20231030,140200,149434240,12220,12220,12220,12220,0
|
|
20231030,140100,149434240,12220,12220,12220,12220,0
|
|
20231030,140000,149434240,12220,12220,12220,12220,2
|
|
20231030,135900,149409800,12220,12220,12220,12220,1
|
|
20231030,135800,149397580,12220,12220,12220,12220,120
|
|
20231030,135700,147931180,12220,12220,12220,12220,2
|
|
20231030,135600,147906740,12220,12220,12220,12220,3
|
|
20231030,135500,147870080,12240,12220,12240,12220,281
|
|
20231030,135400,144432340,12220,12220,12220,12220,381
|
|
20231030,135300,139776520,12220,12220,12230,12220,659
|
|
20231030,135200,131718140,12220,12220,12220,12220,1
|
|
20231030,135100,131705920,12220,12220,12220,12220,2
|
|
20231030,135000,131681480,12220,12220,12220,12220,24
|
|
20231030,134900,131388200,12220,12220,12220,12220,378
|
|
20231030,134800,126769040,12220,12220,12220,12220,341
|
|
20231030,134700,122602020,12220,12220,12220,12220,1
|
|
20231030,134600,122589800,12220,12220,12220,12220,3
|
|
20231030,134500,122553140,12220,12220,12220,12220,1
|
|
20231030,134400,122540920,12220,12220,12220,12220,2
|
|
20231030,134300,122516480,12220,12220,12220,12220,3
|
|
20231030,134200,122479820,12220,12220,12220,12220,1
|
|
20231030,134100,122467600,12210,12210,12210,12210,2
|
|
20231030,134000,122443180,12210,12210,12210,12210,1
|
|
20231030,133900,122430970,12210,12210,12210,12210,3
|
|
20231030,133800,122394340,12210,12210,12210,12210,20
|
|
20231030,133700,122150140,12210,12210,12210,12210,1
|
|
20231030,133600,122137930,12210,12220,12220,12210,74
|
|
20231030,133500,121233820,12230,12220,12230,12220,55
|
|
20231030,133400,120561190,12220,12220,12220,12220,236
|
|
20231030,133300,117677270,12220,12220,12220,12220,2
|
|
20231030,133200,117652830,12230,12230,12230,12230,0
|
|
20231030,133100,117652830,12230,12230,12230,12230,0
|
|
20231030,133000,117652830,12230,12230,12230,12230,11
|
|
20231030,132900,117518300,12220,12230,12230,12220,293
|
|
20231030,132800,113935140,12220,12230,12230,12220,151
|
|
20231030,132700,112088570,12230,12230,12230,12230,0
|
|
20231030,132600,112088570,12230,12230,12230,12230,0
|
|
20231030,132500,112088570,12230,12230,12230,12230,0
|
|
20231030,132400,112088570,12230,12230,12230,12230,0
|
|
20231030,132300,112088570,12230,12230,12230,12230,1
|
|
20231030,132200,112076340,12230,12240,12240,12230,2
|
|
20231030,132100,112051870,12230,12230,12230,12230,161
|
|
20231030,132000,110082840,12220,12220,12220,12220,27
|
|
20231030,131900,109752900,12220,12220,12220,12220,483
|
|
20231030,131800,103850640,12220,12220,12220,12220,203
|
|
20231030,131700,101369980,12230,12230,12230,12220,186
|
|
20231030,131600,99095480,12220,12220,12220,12220,0
|
|
20231030,131500,99095480,12220,12220,12220,12220,1
|
|
20231030,131400,99083260,12220,12220,12220,12220,0
|
|
20231030,131300,99083260,12220,12220,12220,12220,0
|
|
20231030,131200,99083260,12220,12220,12220,12220,0
|
|
20231030,131100,99083260,12220,12220,12220,12220,100
|
|
20231030,131000,97861260,12220,12220,12220,12220,321
|
|
20231030,130900,93938640,12220,12220,12220,12220,1
|
|
20231030,130800,93926420,12220,12220,12220,12220,241
|
|
20231030,130700,90981400,12220,12230,12230,12220,520
|
|
20231030,130600,84626800,12220,12220,12220,12220,0
|
|
20231030,130500,84626800,12220,12220,12220,12220,0
|
|
20231030,130400,84626800,12220,12220,12220,12220,0
|
|
20231030,130300,84626800,12220,12220,12220,12220,0
|
|
20231030,130200,84626800,12220,12220,12220,12220,0
|
|
20231030,130100,84626800,12220,12220,12220,12220,0
|
|
20231030,130000,84626800,12220,12220,12220,12220,9
|
|
20231030,125900,84516820,12210,12210,12210,12210,0
|
|
20231030,125800,84516820,12210,12210,12210,12210,0
|
|
20231030,125700,84516820,12210,12210,12210,12210,0
|
|
20231030,125600,84516820,12210,12220,12220,12210,330
|
|
20231030,125500,80484520,12220,12220,12220,12220,0
|
|
20231030,125400,80484520,12220,12220,12220,12220,0
|
|
20231030,125300,80484520,12220,12220,12220,12220,0
|
|
20231030,125200,80484520,12220,12220,12220,12220,0
|
|
20231030,125100,80484520,12220,12220,12220,12220,0
|
|
20231030,125000,80484520,12220,12220,12220,12220,0
|
|
20231030,124900,80484520,12220,12220,12220,12220,1
|
|
20231030,124800,80472300,12210,12210,12210,12210,3
|
|
20231030,124700,80435670,12210,12210,12210,12210,0
|
|
20231030,124600,80435670,12210,12210,12210,12210,0
|
|
20231030,124500,80435670,12210,12210,12210,12210,0
|
|
20231030,124400,80435670,12210,12210,12210,12210,0
|
|
20231030,124300,80435670,12210,12210,12210,12210,0
|
|
20231030,124200,80435670,12210,12210,12210,12210,0
|
|
20231030,124100,80435670,12210,12210,12210,12210,41
|
|
20231030,124000,79935060,12210,12210,12210,12210,0
|
|
20231030,123900,79935060,12210,12210,12210,12210,0
|
|
20231030,123800,79935060,12210,12210,12210,12210,0
|
|
20231030,123700,79935060,12210,12210,12210,12210,0
|
|
20231030,123600,79935060,12210,12210,12210,12210,0
|
|
20231030,123500,79935060,12210,12210,12210,12210,0
|
|
20231030,123400,79935060,12210,12210,12210,12210,0
|
|
20231030,123300,79935060,12210,12210,12210,12210,0
|
|
20231030,123200,79935060,12210,12210,12210,12210,0
|
|
20231030,123100,79935060,12210,12210,12210,12210,0
|
|
20231030,123000,79935060,12210,12210,12210,12210,0
|
|
20231030,122900,79935060,12210,12210,12210,12210,0
|
|
20231030,122800,79935060,12210,12210,12210,12210,0
|
|
20231030,122700,79935060,12210,12210,12210,12210,0
|
|
20231030,122600,79935060,12210,12210,12210,12210,0
|
|
20231030,122500,79935060,12210,12210,12210,12210,0
|
|
20231030,122400,79935060,12210,12210,12210,12210,0
|
|
20231030,122300,79935060,12210,12210,12210,12210,0
|
|
20231030,122200,79935060,12210,12210,12210,12210,660
|
|
20231030,122100,71876460,12220,12220,12220,12220,0
|
|
20231030,122000,71876460,12220,12220,12220,12220,0
|
|
20231030,121900,71876460,12220,12220,12220,12220,0
|
|
20231030,121800,71876460,12220,12220,12220,12220,0
|
|
20231030,121700,71876460,12220,12220,12220,12220,1
|
|
20231030,121600,71864240,12220,12220,12220,12220,4
|
|
20231030,121500,71815360,12220,12220,12220,12220,0
|
|
20231030,121400,71815360,12220,12220,12220,12220,0
|
|
20231030,121300,71815360,12220,12220,12220,12220,0
|
|
20231030,121200,71815360,12220,12220,12220,12220,0
|
|
20231030,121100,71815360,12220,12220,12220,12220,0
|
|
20231030,121000,71815360,12220,12220,12220,12220,0
|
|
20231030,120900,71815360,12220,12220,12220,12220,0
|
|
20231030,120800,71815360,12220,12220,12220,12220,0
|
|
20231030,120700,71815360,12220,12220,12220,12220,2
|
|
20231030,120600,71790920,12220,12220,12220,12220,0
|
|
20231030,120500,71790920,12220,12220,12220,12220,0
|
|
20231030,120400,71790920,12220,12220,12220,12220,0
|
|
20231030,120300,71790920,12220,12220,12220,12220,0
|
|
20231030,120200,71790920,12220,12220,12220,12220,0
|
|
20231030,120100,71790920,12220,12220,12220,12220,0
|
|
20231030,120000,71790920,12220,12220,12220,12220,0
|
|
20231030,115900,71790920,12220,12220,12220,12220,0
|
|
20231030,115800,71790920,12220,12220,12220,12220,0
|
|
20231030,115700,71790920,12220,12220,12220,12220,0
|
|
20231030,115600,71790920,12220,12220,12220,12220,0
|
|
20231030,115500,71790920,12220,12220,12220,12220,0
|
|
20231030,115400,71790920,12220,12220,12220,12220,1
|
|
20231030,115300,71778700,12210,12210,12210,12210,519
|
|
20231030,115200,65441710,12220,12220,12220,12220,0
|
|
20231030,115100,65441710,12220,12220,12220,12220,0
|
|
20231030,115000,65441710,12220,12220,12220,12220,0
|
|
20231030,114900,65441710,12220,12220,12220,12220,0
|
|
20231030,114800,65441710,12220,12220,12220,12220,1
|
|
20231030,114700,65429490,12210,12210,12210,12210,28
|
|
20231030,114600,65087610,12210,12210,12210,12210,0
|
|
20231030,114500,65087610,12210,12210,12210,12210,9
|
|
20231030,114400,64977720,12220,12220,12220,12220,0
|
|
20231030,114300,64977720,12220,12220,12220,12220,0
|
|
20231030,114200,64977720,12220,12220,12220,12220,0
|
|
20231030,114100,64977720,12220,12220,12220,12220,0
|
|
20231030,114000,64977720,12220,12220,12220,12220,0
|
|
20231030,113900,64977720,12220,12220,12220,12220,0
|
|
20231030,113800,64977720,12220,12220,12220,12220,0
|
|
20231030,113700,64977720,12220,12220,12220,12220,0
|
|
20231030,113600,64977720,12220,12220,12220,12220,2
|
|
20231030,113500,64953280,12220,12220,12220,12220,0
|
|
20231030,113400,64953280,12220,12220,12220,12220,0
|
|
20231030,113300,64953280,12220,12210,12220,12210,82
|
|
20231030,113200,63952050,12210,12210,12210,12210,0
|
|
20231030,113100,63952050,12210,12210,12210,12210,4
|
|
20231030,113000,63903210,12210,12210,12210,12210,1
|
|
20231030,112900,63891000,12220,12220,12220,12220,1
|
|
20231030,112800,63878780,12220,12220,12220,12220,0
|
|
20231030,112700,63878780,12220,12220,12220,12220,0
|
|
20231030,112600,63878780,12220,12220,12220,12220,0
|
|
20231030,112500,63878780,12220,12220,12220,12220,1
|
|
20231030,112400,63866560,12220,12220,12220,12220,0
|
|
20231030,112300,63866560,12220,12220,12220,12220,0
|
|
20231030,112200,63866560,12220,12220,12220,12220,0
|
|
20231030,112100,63866560,12220,12220,12220,12220,0
|
|
20231030,112000,63866560,12220,12220,12220,12220,0
|
|
20231030,111900,63866560,12220,12220,12220,12220,0
|
|
20231030,111800,63866560,12220,12220,12220,12220,0
|
|
20231030,111700,63866560,12220,12220,12220,12220,0
|
|
20231030,111600,63866560,12220,12220,12220,12220,0
|
|
20231030,111500,63866560,12220,12210,12220,12200,5
|
|
20231030,111400,63805530,12200,12210,12210,12200,873
|
|
20231030,111300,53147830,12220,12220,12220,12220,0
|
|
20231030,111200,53147830,12220,12220,12220,12220,0
|
|
20231030,111100,53147830,12220,12220,12220,12220,0
|
|
20231030,111000,53147830,12220,12220,12220,12220,0
|
|
20231030,110900,53147830,12220,12220,12220,12220,0
|
|
20231030,110800,53147830,12220,12220,12220,12220,0
|
|
20231030,110700,53147830,12220,12220,12220,12220,2
|
|
20231030,110600,53123390,12210,12210,12210,12210,0
|
|
20231030,110500,53123390,12210,12210,12210,12210,0
|
|
20231030,110400,53123390,12210,12220,12220,12210,377
|
|
20231030,110300,48520120,12210,12220,12220,12210,110
|
|
20231030,110200,47176080,12220,12220,12220,12220,0
|
|
20231030,110100,47176080,12220,12210,12220,12210,19
|
|
20231030,110000,46944080,12210,12210,12210,12210,0
|
|
20231030,105900,46944080,12210,12220,12220,12210,318
|
|
20231030,105800,43058600,12220,12220,12220,12220,1
|
|
20231030,105700,43046380,12210,12210,12210,12210,0
|
|
20231030,105600,43046380,12210,12210,12210,12210,2
|
|
20231030,105500,43021960,12220,12220,12220,12220,0
|
|
20231030,105400,43021960,12220,12220,12220,12220,0
|
|
20231030,105300,43021960,12220,12220,12220,12220,8
|
|
20231030,105200,42924200,12220,12220,12220,12220,0
|
|
20231030,105100,42924200,12220,12220,12220,12220,0
|
|
20231030,105000,42924200,12220,12220,12220,12220,0
|
|
20231030,104900,42924200,12220,12220,12220,12220,0
|
|
20231030,104800,42924200,12220,12220,12220,12220,0
|
|
20231030,104700,42924200,12220,12220,12220,12220,0
|
|
20231030,104600,42924200,12220,12220,12220,12220,0
|
|
20231030,104500,42924200,12220,12220,12220,12220,0
|
|
20231030,104400,42924200,12220,12220,12220,12220,10
|
|
20231030,104300,42802000,12220,12220,12220,12220,0
|
|
20231030,104200,42802000,12220,12220,12220,12220,0
|
|
20231030,104100,42802000,12220,12220,12220,12220,0
|
|
20231030,104000,42802000,12220,12220,12220,12220,0
|
|
20231030,103900,42802000,12220,12220,12220,12220,0
|
|
20231030,103800,42802000,12220,12220,12220,12220,0
|
|
20231030,103700,42802000,12220,12220,12220,12220,0
|
|
20231030,103600,42802000,12220,12220,12220,12220,0
|
|
20231030,103500,42802000,12220,12220,12220,12220,0
|
|
20231030,103400,42802000,12220,12220,12220,12220,0
|
|
20231030,103300,42802000,12220,12220,12220,12220,0
|
|
20231030,103200,42802000,12220,12220,12220,12220,0
|
|
20231030,103100,42802000,12220,12220,12220,12220,0
|
|
20231030,103000,42802000,12220,12220,12220,12220,0
|
|
20231030,102900,42802000,12220,12220,12220,12220,0
|
|
20231030,102800,42802000,12220,12220,12220,12220,0
|
|
20231030,102700,42802000,12220,12220,12220,12220,0
|
|
20231030,102600,42802000,12220,12220,12220,12220,1
|
|
20231030,102500,42789780,12220,12220,12220,12220,1
|
|
20231030,102400,42777560,12220,12220,12220,12220,1
|
|
20231030,102300,42765340,12250,12250,12250,12250,0
|
|
20231030,102200,42765340,12250,12250,12250,12250,1
|
|
20231030,102100,42753090,12210,12220,12220,12210,541
|
|
20231030,102000,36142910,12220,12230,12230,12220,4
|
|
20231030,101900,36094020,12220,12220,12220,12220,0
|
|
20231030,101800,36094020,12220,12220,12220,12220,0
|
|
20231030,101700,36094020,12220,12220,12220,12220,0
|
|
20231030,101600,36094020,12220,12220,12230,12220,32
|
|
20231030,101500,35702970,12220,12240,12240,12220,12
|
|
20231030,101400,35556300,12260,12260,12260,12260,1
|
|
20231030,101300,35544040,12260,12260,12260,12260,0
|
|
20231030,101200,35544040,12260,12260,12260,12260,0
|
|
20231030,101100,35544040,12260,12260,12260,12260,0
|
|
20231030,101000,35544040,12260,12260,12260,12260,0
|
|
20231030,100900,35544040,12260,12260,12260,12260,0
|
|
20231030,100800,35544040,12260,12260,12260,12260,0
|
|
20231030,100700,35544040,12260,12260,12260,12260,1
|
|
20231030,100600,35531780,12210,12210,12210,12210,0
|
|
20231030,100500,35531780,12210,12210,12210,12210,0
|
|
20231030,100400,35531780,12210,12240,12240,12210,22
|
|
20231030,100300,35263060,12240,12260,12260,12240,2
|
|
20231030,100200,35238560,12260,12260,12260,12260,0
|
|
20231030,100100,35238560,12260,12260,12260,12260,0
|
|
20231030,100000,35238560,12260,12260,12260,12260,0
|
|
20231030,095900,35238560,12260,12260,12260,12260,0
|
|
20231030,095800,35238560,12260,12260,12260,12260,0
|
|
20231030,095700,35238560,12260,12260,12260,12260,0
|
|
20231030,095600,35238560,12260,12260,12260,12260,1
|
|
20231030,095500,35226300,12260,12260,12260,12260,0
|
|
20231030,095400,35226300,12260,12260,12260,12260,1
|
|
20231030,095300,35214040,12210,12210,12210,12210,0
|
|
20231030,095200,35214040,12210,12210,12210,12210,0
|
|
20231030,095100,35214040,12210,12230,12230,12210,9
|
|
20231030,095000,35104120,12210,12210,12210,12210,0
|
|
20231030,094900,35104120,12210,12210,12210,12210,3
|
|
20231030,094800,35067490,12210,12250,12250,12210,468
|
|
20231030,094700,29351600,12260,12260,12260,12260,0
|
|
20231030,094600,29351600,12260,12260,12260,12260,0
|
|
20231030,094500,29351600,12260,12260,12260,12260,0
|
|
20231030,094400,29351600,12260,12270,12270,12260,4
|
|
20231030,094300,29302550,12300,12300,12300,12300,0
|
|
20231030,094200,29302550,12300,12300,12300,12300,0
|
|
20231030,094100,29302550,12300,12300,12300,12300,0
|
|
20231030,094000,29302550,12300,12300,12300,12300,0
|
|
20231030,093900,29302550,12300,12290,12300,12290,37
|
|
20231030,093800,28847500,12300,12300,12300,12300,121
|
|
20231030,093700,27359200,12300,12270,12310,12270,12
|
|
20231030,093600,27211580,12260,12270,12270,12260,2
|
|
20231030,093500,27187050,12310,12270,12310,12260,91
|
|
20231030,093400,26068070,12250,12260,12260,12230,708
|
|
20231030,093300,17397100,12290,12290,12290,12290,2
|
|
20231030,093200,17372520,12290,12290,12290,12290,1
|
|
20231030,093100,17360230,12290,12290,12290,12290,1
|
|
20231030,093000,17347940,12270,12260,12270,12260,15
|
|
20231030,092900,17163930,12260,12260,12260,12260,0
|
|
20231030,092800,17163930,12260,12260,12260,12260,0
|
|
20231030,092700,17163930,12260,12260,12260,12260,1
|
|
20231030,092600,17151670,12250,12250,12250,12250,0
|
|
20231030,092500,17151670,12250,12260,12260,12250,23
|
|
20231030,092400,16869910,12250,12270,12270,12250,53
|
|
20231030,092300,16220640,12220,12210,12220,12210,579
|
|
20231030,092200,9149170,12210,12210,12210,12210,0
|
|
20231030,092100,9149170,12210,12210,12210,12210,1
|
|
20231030,092000,9136960,12210,12210,12210,12210,0
|
|
20231030,091900,9136960,12210,12220,12220,12210,3
|
|
20231030,091800,9100310,12210,12210,12220,12210,6
|
|
20231030,091700,9027020,12210,12210,12210,12210,0
|
|
20231030,091600,9027020,12210,12210,12210,12200,78
|
|
20231030,091500,8074750,12210,12210,12210,12210,20
|
|
20231030,091400,7830550,12210,12200,12210,12200,7
|
|
20231030,091300,7745140,12220,12220,12220,12220,8
|
|
20231030,091200,7647380,12200,12200,12200,12200,6
|
|
20231030,091100,7574180,12200,12210,12210,12200,302
|
|
20231030,091000,3886940,12230,12230,12230,12230,1
|
|
20231030,090900,3874710,12210,12230,12230,12210,19
|
|
20231030,090800,3642700,12200,12200,12200,12200,58
|
|
20231030,090700,2935100,12200,12200,12200,12200,1
|
|
20231030,090600,2922900,12110,12110,12110,12110,0
|
|
20231030,090500,2922900,12110,12110,12110,12110,10
|
|
20231030,090400,2801800,12200,12200,12200,12200,10
|
|
20231030,090300,2679800,12200,12200,12200,12200,1
|
|
20231030,090200,2667600,12200,12200,12200,12200,0
|
|
20231030,090100,2667600,12200,12200,12200,12200,1
|
|
20231030,090000,2655400,12070,12070,12070,12070,220
|