619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,191600,115625620,7220,7220,7220,7220,109
|
|
20231030,191500,115625620,7220,7220,7220,7220,0
|
|
20231030,191400,115625620,7220,7220,7220,7220,0
|
|
20231030,191300,115625620,7220,7220,7220,7220,0
|
|
20231030,191200,115625620,7220,7220,7220,7220,0
|
|
20231030,191100,115625620,7220,7220,7220,7220,0
|
|
20231030,191000,115625620,7220,7220,7220,7220,0
|
|
20231030,190900,115625620,7220,7220,7220,7220,0
|
|
20231030,190800,115625620,7220,7220,7220,7220,0
|
|
20231030,190700,115625620,7220,7220,7220,7220,0
|
|
20231030,190600,115625620,7220,7220,7220,7220,0
|
|
20231030,190500,115625620,7220,7220,7220,7220,0
|
|
20231030,190400,115625620,7220,7220,7220,7220,0
|
|
20231030,190300,115625620,7220,7220,7220,7220,0
|
|
20231030,190200,115625620,7220,7220,7220,7220,0
|
|
20231030,190100,115625620,7220,7220,7220,7220,0
|
|
20231030,190000,115625620,7220,7220,7220,7220,0
|
|
20231030,185900,115625620,7220,7220,7220,7220,0
|
|
20231030,185800,115625620,7220,7220,7220,7220,0
|
|
20231030,185700,115625620,7220,7220,7220,7220,0
|
|
20231030,185600,115625620,7220,7220,7220,7220,0
|
|
20231030,185500,115625620,7220,7220,7220,7220,0
|
|
20231030,185400,115625620,7220,7220,7220,7220,0
|
|
20231030,185300,115625620,7220,7220,7220,7220,0
|
|
20231030,185200,115625620,7220,7220,7220,7220,0
|
|
20231030,185100,115625620,7220,7220,7220,7220,0
|
|
20231030,185000,115625620,7220,7220,7220,7220,0
|
|
20231030,184900,115625620,7220,7220,7220,7220,0
|
|
20231030,184800,115625620,7220,7220,7220,7220,0
|
|
20231030,184700,115625620,7220,7220,7220,7220,0
|
|
20231030,184600,115625620,7220,7220,7220,7220,109
|
|
20231030,184500,115625620,7220,7220,7220,7220,0
|
|
20231030,184400,115625620,7220,7220,7220,7220,0
|
|
20231030,184300,115625620,7220,7220,7220,7220,0
|
|
20231030,184200,115625620,7220,7220,7220,7220,0
|
|
20231030,184100,115625620,7220,7220,7220,7220,0
|
|
20231030,184000,115625620,7220,7220,7220,7220,0
|
|
20231030,183900,115625620,7220,7220,7220,7220,0
|
|
20231030,183800,115625620,7220,7220,7220,7220,0
|
|
20231030,183700,115625620,7220,7220,7220,7220,0
|
|
20231030,183600,115625620,7220,7220,7220,7220,0
|
|
20231030,183500,115625620,7220,7220,7220,7220,0
|
|
20231030,183400,115625620,7220,7220,7220,7220,0
|
|
20231030,183300,115625620,7220,7220,7220,7220,0
|
|
20231030,183200,115625620,7220,7220,7220,7220,0
|
|
20231030,183100,115625620,7220,7220,7220,7220,0
|
|
20231030,183000,115625620,7220,7220,7220,7220,0
|
|
20231030,182900,115625620,7220,7220,7220,7220,0
|
|
20231030,182800,115625620,7220,7220,7220,7220,0
|
|
20231030,182700,115625620,7220,7220,7220,7220,0
|
|
20231030,182600,115625620,7220,7220,7220,7220,0
|
|
20231030,182500,115625620,7220,7220,7220,7220,0
|
|
20231030,182400,115625620,7220,7220,7220,7220,0
|
|
20231030,182300,115625620,7220,7220,7220,7220,0
|
|
20231030,182200,115625620,7220,7220,7220,7220,0
|
|
20231030,182100,115625620,7220,7220,7220,7220,0
|
|
20231030,182000,115625620,7220,7220,7220,7220,0
|
|
20231030,181900,115625620,7220,7220,7220,7220,0
|
|
20231030,181800,115625620,7220,7220,7220,7220,0
|
|
20231030,181700,115625620,7220,7220,7220,7220,0
|
|
20231030,181600,115625620,7220,7220,7220,7220,109
|
|
20231030,181500,115625620,7220,7220,7220,7220,0
|
|
20231030,181400,115625620,7220,7220,7220,7220,0
|
|
20231030,181300,115625620,7220,7220,7220,7220,0
|
|
20231030,181200,115625620,7220,7220,7220,7220,0
|
|
20231030,181100,115625620,7220,7220,7220,7220,0
|
|
20231030,181000,115625620,7220,7220,7220,7220,0
|
|
20231030,180900,115625620,7220,7220,7220,7220,0
|
|
20231030,180800,115625620,7220,7220,7220,7220,0
|
|
20231030,180700,115625620,7220,7220,7220,7220,0
|
|
20231030,180600,115625620,7220,7220,7220,7220,0
|
|
20231030,180500,115625620,7220,7220,7220,7220,0
|
|
20231030,180400,115625620,7220,7220,7220,7220,0
|
|
20231030,180300,115625620,7220,7220,7220,7220,0
|
|
20231030,180200,115625620,7220,7220,7220,7220,0
|
|
20231030,180100,115625620,7220,7220,7220,7220,0
|
|
20231030,180000,115625620,7220,7220,7220,7220,0
|
|
20231030,175900,115625620,7220,7220,7220,7220,0
|
|
20231030,175800,115625620,7220,7220,7220,7220,0
|
|
20231030,175700,115625620,7220,7220,7220,7220,0
|
|
20231030,175600,115625620,7220,7220,7220,7220,0
|
|
20231030,175500,115625620,7220,7220,7220,7220,0
|
|
20231030,175400,115625620,7220,7220,7220,7220,0
|
|
20231030,175300,115625620,7220,7220,7220,7220,0
|
|
20231030,175200,115625620,7220,7220,7220,7220,0
|
|
20231030,175100,115625620,7220,7220,7220,7220,0
|
|
20231030,175000,115625620,7220,7220,7220,7220,0
|
|
20231030,174900,115625620,7220,7220,7220,7220,0
|
|
20231030,174800,115625620,7220,7220,7220,7220,0
|
|
20231030,174700,115625620,7220,7220,7220,7220,0
|
|
20231030,174600,115625620,7220,7220,7220,7220,109
|
|
20231030,174500,115625620,7220,7220,7220,7220,0
|
|
20231030,174400,115625620,7220,7220,7220,7220,0
|
|
20231030,174300,115625620,7220,7220,7220,7220,0
|
|
20231030,174200,115625620,7220,7220,7220,7220,0
|
|
20231030,174100,115625620,7220,7220,7220,7220,0
|
|
20231030,174000,115625620,7220,7220,7220,7220,0
|
|
20231030,173900,115625620,7220,7220,7220,7220,0
|
|
20231030,173800,115625620,7220,7220,7220,7220,0
|
|
20231030,173700,115625620,7220,7220,7220,7220,0
|
|
20231030,173600,115625620,7220,7220,7220,7220,0
|
|
20231030,173500,115625620,7220,7220,7220,7220,0
|
|
20231030,173400,115625620,7220,7220,7220,7220,0
|
|
20231030,173300,115625620,7220,7220,7220,7220,0
|
|
20231030,173200,115625620,7220,7220,7220,7220,0
|
|
20231030,173100,115625620,7220,7220,7220,7220,0
|
|
20231030,173000,115625620,7220,7220,7220,7220,0
|
|
20231030,172900,115625620,7220,7220,7220,7220,0
|
|
20231030,172800,115625620,7220,7220,7220,7220,0
|
|
20231030,172700,115625620,7220,7220,7220,7220,0
|
|
20231030,172600,115625620,7220,7220,7220,7220,0
|
|
20231030,172500,115625620,7220,7220,7220,7220,0
|
|
20231030,172400,115625620,7220,7220,7220,7220,0
|
|
20231030,172300,115625620,7220,7220,7220,7220,0
|
|
20231030,172200,115625620,7220,7220,7220,7220,0
|
|
20231030,172100,115625620,7220,7220,7220,7220,0
|
|
20231030,172000,115625620,7220,7220,7220,7220,0
|
|
20231030,171900,115625620,7220,7220,7220,7220,0
|
|
20231030,171800,115625620,7220,7220,7220,7220,0
|
|
20231030,171700,115625620,7220,7220,7220,7220,0
|
|
20231030,171600,115625620,7220,7220,7220,7220,109
|
|
20231030,171500,115625620,7220,7220,7220,7220,0
|
|
20231030,171400,115625620,7220,7220,7220,7220,0
|
|
20231030,171300,115625620,7220,7220,7220,7220,0
|
|
20231030,171200,115625620,7220,7220,7220,7220,0
|
|
20231030,171100,115625620,7220,7220,7220,7220,0
|
|
20231030,171000,115625620,7220,7220,7220,7220,0
|
|
20231030,170900,115625620,7220,7220,7220,7220,0
|
|
20231030,170800,115625620,7220,7220,7220,7220,0
|
|
20231030,170700,115625620,7220,7220,7220,7220,0
|
|
20231030,170600,115625620,7220,7220,7220,7220,0
|
|
20231030,170500,115625620,7220,7220,7220,7220,0
|
|
20231030,170400,115625620,7220,7220,7220,7220,0
|
|
20231030,170300,115625620,7220,7220,7220,7220,0
|
|
20231030,170200,115625620,7220,7220,7220,7220,0
|
|
20231030,170100,115625620,7220,7220,7220,7220,0
|
|
20231030,170000,115625620,7220,7220,7220,7220,0
|
|
20231030,165900,115625620,7220,7220,7220,7220,0
|
|
20231030,165800,115625620,7220,7220,7220,7220,0
|
|
20231030,165700,115625620,7220,7220,7220,7220,0
|
|
20231030,165600,115625620,7220,7220,7220,7220,0
|
|
20231030,165500,115625620,7220,7220,7220,7220,0
|
|
20231030,165400,115625620,7220,7220,7220,7220,0
|
|
20231030,165300,115625620,7220,7220,7220,7220,0
|
|
20231030,165200,115625620,7220,7220,7220,7220,0
|
|
20231030,165100,115625620,7220,7220,7220,7220,0
|
|
20231030,165000,115625620,7220,7220,7220,7220,0
|
|
20231030,164900,115625620,7220,7220,7220,7220,0
|
|
20231030,164800,115625620,7220,7220,7220,7220,0
|
|
20231030,164700,115625620,7220,7220,7220,7220,0
|
|
20231030,164600,115625620,7220,7220,7220,7220,109
|
|
20231030,164500,115625620,7220,7220,7220,7220,0
|
|
20231030,164400,115625620,7220,7220,7220,7220,0
|
|
20231030,164300,115625620,7220,7220,7220,7220,0
|
|
20231030,164200,115625620,7220,7220,7220,7220,0
|
|
20231030,164100,115625620,7220,7220,7220,7220,0
|
|
20231030,164000,115625620,7220,7220,7220,7220,0
|
|
20231030,163900,115625620,7220,7220,7220,7220,0
|
|
20231030,163800,115625620,7220,7220,7220,7220,0
|
|
20231030,163700,115625620,7220,7220,7220,7220,0
|
|
20231030,163600,115625620,7220,7220,7220,7220,0
|
|
20231030,163500,115625620,7220,7220,7220,7220,0
|
|
20231030,163400,115625620,7220,7220,7220,7220,0
|
|
20231030,163300,115625620,7220,7220,7220,7220,0
|
|
20231030,163200,115625620,7220,7220,7220,7220,0
|
|
20231030,163100,115625620,7220,7220,7220,7220,0
|
|
20231030,163000,115625620,7220,7220,7220,7220,0
|
|
20231030,162900,115625620,7220,7220,7220,7220,0
|
|
20231030,162800,115625620,7220,7220,7220,7220,0
|
|
20231030,162700,115625620,7220,7220,7220,7220,0
|
|
20231030,162600,115625620,7220,7220,7220,7220,0
|
|
20231030,162500,115625620,7220,7220,7220,7220,0
|
|
20231030,162400,115625620,7220,7220,7220,7220,0
|
|
20231030,162300,115625620,7220,7220,7220,7220,0
|
|
20231030,162200,115625620,7220,7220,7220,7220,0
|
|
20231030,162100,115625620,7220,7220,7220,7220,0
|
|
20231030,162000,115625620,7220,7220,7220,7220,0
|
|
20231030,161900,115625620,7220,7220,7220,7220,0
|
|
20231030,161800,115625620,7220,7220,7220,7220,0
|
|
20231030,161700,115625620,7220,7220,7220,7220,0
|
|
20231030,161600,115625620,7220,7220,7220,7220,109
|
|
20231030,161500,115625620,7220,7220,7220,7220,0
|
|
20231030,161400,115625620,7220,7220,7220,7220,0
|
|
20231030,161300,115625620,7220,7220,7220,7220,0
|
|
20231030,161200,115625620,7220,7220,7220,7220,0
|
|
20231030,161100,115625620,7220,7220,7220,7220,0
|
|
20231030,161000,115625620,7220,7220,7220,7220,0
|
|
20231030,160900,115625620,7220,7220,7220,7220,0
|
|
20231030,160800,115625620,7220,7220,7220,7220,0
|
|
20231030,160700,115625620,7220,7220,7220,7220,0
|
|
20231030,160600,115625620,7220,7220,7220,7220,0
|
|
20231030,160500,115625620,7220,7220,7220,7220,0
|
|
20231030,160400,115625620,7220,7220,7220,7220,0
|
|
20231030,160300,115625620,7220,7220,7220,7220,0
|
|
20231030,160200,115625620,7220,7220,7220,7220,0
|
|
20231030,160100,115625620,7220,7220,7220,7220,0
|
|
20231030,160000,115625620,7220,7220,7220,7220,0
|
|
20231030,155900,115625620,7220,7220,7220,7220,0
|
|
20231030,155800,115625620,7220,7220,7220,7220,0
|
|
20231030,155700,115625620,7220,7220,7220,7220,0
|
|
20231030,155600,115625620,7220,7220,7220,7220,0
|
|
20231030,155500,115625620,7220,7220,7220,7220,0
|
|
20231030,155400,115625620,7220,7220,7220,7220,0
|
|
20231030,155300,115625620,7220,7220,7220,7220,0
|
|
20231030,155200,115625620,7220,7220,7220,7220,0
|
|
20231030,155100,115625620,7220,7220,7220,7220,0
|
|
20231030,155000,115625620,7220,7220,7220,7220,0
|
|
20231030,154900,115625620,7220,7220,7220,7220,0
|
|
20231030,154800,115625620,7220,7220,7220,7220,0
|
|
20231030,154700,115625620,7220,7220,7220,7220,0
|
|
20231030,154600,115625620,7220,7220,7220,7220,109
|
|
20231030,154500,115625620,7220,7220,7220,7220,0
|
|
20231030,154400,115625620,7220,7220,7220,7220,0
|
|
20231030,154300,115625620,7220,7220,7220,7220,0
|
|
20231030,154200,115625620,7220,7220,7220,7220,0
|
|
20231030,154100,115625620,7220,7220,7220,7220,0
|
|
20231030,154000,115625620,7220,7220,7220,7220,0
|
|
20231030,153900,115625620,7220,7220,7220,7220,0
|
|
20231030,153800,115625620,7220,7220,7220,7220,0
|
|
20231030,153700,115625620,7220,7220,7220,7220,0
|
|
20231030,153600,115625620,7220,7220,7220,7220,0
|
|
20231030,153500,115625620,7220,7220,7220,7220,0
|
|
20231030,153400,115625620,7220,7220,7220,7220,0
|
|
20231030,153300,115625620,7220,7220,7220,7220,0
|
|
20231030,153200,115625620,7220,7220,7220,7220,0
|
|
20231030,153100,115625620,7220,7220,7220,7220,0
|
|
20231030,153000,115625620,7220,7220,7220,7220,109
|
|
20231030,152900,114838640,7200,7200,7200,7200,0
|
|
20231030,152800,114838640,7200,7200,7200,7200,0
|
|
20231030,152700,114838640,7200,7200,7200,7200,0
|
|
20231030,152600,114838640,7200,7200,7200,7200,0
|
|
20231030,152500,114838640,7200,7200,7200,7200,0
|
|
20231030,152400,114838640,7200,7200,7200,7200,0
|
|
20231030,152300,114838640,7200,7200,7200,7200,0
|
|
20231030,152200,114838640,7200,7200,7200,7200,0
|
|
20231030,152100,114838640,7200,7200,7200,7200,0
|
|
20231030,152000,114838640,7200,7200,7200,7200,0
|
|
20231030,151900,114838640,7200,7200,7200,7140,90
|
|
20231030,151800,114195920,7230,7160,7230,7140,98
|
|
20231030,151700,113494690,7190,7160,7190,7160,102
|
|
20231030,151600,112761340,7240,7210,7240,7210,14
|
|
20231030,151500,112660120,7210,7200,7210,7160,3002
|
|
20231030,151400,91040760,7200,7200,7200,7200,0
|
|
20231030,151300,91040760,7200,7200,7200,7200,0
|
|
20231030,151200,91040760,7200,7200,7200,7200,200
|
|
20231030,151100,89600760,7210,7200,7210,7200,61
|
|
20231030,151000,89161550,7200,7170,7200,7170,1300
|
|
20231030,150900,79807230,7160,7160,7160,7160,99
|
|
20231030,150800,79098390,7150,7150,7150,7150,16
|
|
20231030,150700,78983990,7150,7150,7150,7150,30
|
|
20231030,150600,78769490,7150,7150,7150,7150,0
|
|
20231030,150500,78769490,7150,7150,7150,7150,0
|
|
20231030,150400,78769490,7150,7150,7150,7150,0
|
|
20231030,150300,78769490,7150,7150,7150,7150,0
|
|
20231030,150200,78769490,7150,7150,7150,7150,0
|
|
20231030,150100,78769490,7150,7150,7150,7150,0
|
|
20231030,150000,78769490,7150,7150,7150,7150,0
|
|
20231030,145900,78769490,7150,7150,7150,7150,0
|
|
20231030,145800,78769490,7150,7150,7150,7150,1
|
|
20231030,145700,78762340,7110,7110,7110,7110,0
|
|
20231030,145600,78762340,7110,7110,7110,7110,0
|
|
20231030,145500,78762340,7110,7120,7120,7110,60
|
|
20231030,145400,78335490,7120,7120,7120,7120,0
|
|
20231030,145300,78335490,7120,7120,7120,7120,0
|
|
20231030,145200,78335490,7120,7120,7120,7120,0
|
|
20231030,145100,78335490,7120,7120,7120,7120,239
|
|
20231030,145000,76633810,7120,7130,7130,7120,116
|
|
20231030,144900,75807320,7200,7150,7200,7150,130
|
|
20231030,144800,74875940,7150,7120,7150,7120,67
|
|
20231030,144700,74398350,7120,7120,7120,7120,35
|
|
20231030,144600,74149150,7110,7120,7120,7110,339
|
|
20231030,144500,71736070,7130,7130,7130,7130,0
|
|
20231030,144400,71736070,7130,7130,7130,7130,2
|
|
20231030,144300,71721810,7130,7130,7130,7130,1
|
|
20231030,144200,71714680,7130,7130,7130,7130,0
|
|
20231030,144100,71714680,7130,7130,7130,7130,100
|
|
20231030,144000,71001680,7140,7140,7140,7140,4
|
|
20231030,143900,70973120,7140,7140,7140,7140,1
|
|
20231030,143800,70965980,7120,7120,7120,7120,0
|
|
20231030,143700,70965980,7120,7120,7120,7120,0
|
|
20231030,143600,70965980,7120,7120,7120,7120,0
|
|
20231030,143500,70965980,7120,7130,7130,7120,320
|
|
20231030,143400,68684560,7130,7130,7130,7130,0
|
|
20231030,143300,68684560,7130,7130,7130,7130,22
|
|
20231030,143200,68527700,7120,7120,7120,7120,0
|
|
20231030,143100,68527700,7120,7130,7130,7120,380
|
|
20231030,143000,65820160,7140,7150,7150,7140,21
|
|
20231030,142900,65670210,7140,7140,7140,7140,182
|
|
20231030,142800,64370730,7150,7150,7150,7150,0
|
|
20231030,142700,64370730,7150,7150,7150,7150,1
|
|
20231030,142600,64363580,7140,7140,7140,7140,0
|
|
20231030,142500,64363580,7140,7140,7140,7140,0
|
|
20231030,142400,64363580,7140,7140,7140,7140,26
|
|
20231030,142300,64177940,7150,7150,7150,7150,1
|
|
20231030,142200,64170790,7140,7140,7140,7140,0
|
|
20231030,142100,64170790,7140,7140,7140,7140,25
|
|
20231030,142000,63992290,7140,7140,7140,7140,0
|
|
20231030,141900,63992290,7140,7140,7140,7140,78
|
|
20231030,141800,63435370,7140,7150,7150,7140,179
|
|
20231030,141700,62157070,7160,7160,7160,7160,0
|
|
20231030,141600,62157070,7160,7160,7160,7160,1
|
|
20231030,141500,62149910,7160,7160,7160,7160,0
|
|
20231030,141400,62149910,7160,7160,7160,7160,0
|
|
20231030,141300,62149910,7160,7160,7160,7160,1
|
|
20231030,141200,62142750,7150,7150,7150,7150,0
|
|
20231030,141100,62142750,7150,7150,7150,7150,0
|
|
20231030,141000,62142750,7150,7150,7150,7150,31
|
|
20231030,140900,61921100,7150,7150,7150,7150,0
|
|
20231030,140800,61921100,7150,7150,7150,7150,0
|
|
20231030,140700,61921100,7150,7150,7150,7150,0
|
|
20231030,140600,61921100,7150,7150,7150,7150,0
|
|
20231030,140500,61921100,7150,7150,7150,7150,0
|
|
20231030,140400,61921100,7150,7150,7150,7150,0
|
|
20231030,140300,61921100,7150,7140,7150,7140,108
|
|
20231030,140200,61148980,7160,7160,7160,7160,0
|
|
20231030,140100,61148980,7160,7160,7160,7160,1
|
|
20231030,140000,61141820,7130,7130,7130,7130,0
|
|
20231030,135900,61141820,7130,7130,7130,7130,0
|
|
20231030,135800,61141820,7130,7160,7160,7130,2295
|
|
20231030,135700,44753980,7170,7170,7170,7170,1
|
|
20231030,135600,44746810,7160,7160,7160,7160,0
|
|
20231030,135500,44746810,7160,7160,7160,7160,6
|
|
20231030,135400,44703850,7170,7170,7170,7170,13
|
|
20231030,135300,44610640,7170,7170,7170,7170,0
|
|
20231030,135200,44610640,7170,7170,7170,7170,0
|
|
20231030,135100,44610640,7170,7170,7170,7170,0
|
|
20231030,135000,44610640,7170,7170,7170,7170,0
|
|
20231030,134900,44610640,7170,7170,7170,7170,0
|
|
20231030,134800,44610640,7170,7170,7170,7170,0
|
|
20231030,134700,44610640,7170,7170,7170,7170,0
|
|
20231030,134600,44610640,7170,7170,7170,7170,0
|
|
20231030,134500,44610640,7170,7170,7170,7170,1
|
|
20231030,134400,44603470,7160,7160,7160,7160,0
|
|
20231030,134300,44603470,7160,7160,7160,7160,0
|
|
20231030,134200,44603470,7160,7160,7160,7160,0
|
|
20231030,134100,44603470,7160,7160,7160,7160,0
|
|
20231030,134000,44603470,7160,7160,7160,7160,300
|
|
20231030,133900,42455470,7170,7170,7170,7170,0
|
|
20231030,133800,42455470,7170,7170,7170,7170,0
|
|
20231030,133700,42455470,7170,7170,7170,7170,36
|
|
20231030,133600,42197350,7180,7180,7180,7180,0
|
|
20231030,133500,42197350,7180,7180,7180,7180,3
|
|
20231030,133400,42175810,7180,7180,7180,7180,0
|
|
20231030,133300,42175810,7180,7180,7180,7180,0
|
|
20231030,133200,42175810,7180,7180,7180,7180,0
|
|
20231030,133100,42175810,7180,7180,7180,7180,6
|
|
20231030,133000,42132730,7170,7170,7170,7170,0
|
|
20231030,132900,42132730,7170,7170,7170,7170,0
|
|
20231030,132800,42132730,7170,7170,7170,7170,0
|
|
20231030,132700,42132730,7170,7170,7170,7170,0
|
|
20231030,132600,42132730,7170,7170,7170,7170,0
|
|
20231030,132500,42132730,7170,7170,7170,7170,180
|
|
20231030,132400,40842130,7180,7180,7180,7180,0
|
|
20231030,132300,40842130,7180,7180,7180,7180,0
|
|
20231030,132200,40842130,7180,7180,7180,7180,0
|
|
20231030,132100,40842130,7180,7180,7180,7180,0
|
|
20231030,132000,40842130,7180,7180,7180,7180,0
|
|
20231030,131900,40842130,7180,7180,7180,7180,0
|
|
20231030,131800,40842130,7180,7180,7180,7180,0
|
|
20231030,131700,40842130,7180,7180,7180,7180,0
|
|
20231030,131600,40842130,7180,7180,7180,7180,17
|
|
20231030,131500,40720070,7180,7180,7180,7180,0
|
|
20231030,131400,40720070,7180,7180,7180,7180,0
|
|
20231030,131300,40720070,7180,7180,7180,7180,0
|
|
20231030,131200,40720070,7180,7180,7180,7180,0
|
|
20231030,131100,40720070,7180,7180,7180,7180,0
|
|
20231030,131000,40720070,7180,7180,7180,7180,0
|
|
20231030,130900,40720070,7180,7180,7180,7180,0
|
|
20231030,130800,40720070,7180,7180,7180,7180,1
|
|
20231030,130700,40712890,7170,7170,7170,7170,80
|
|
20231030,130600,40139290,7190,7190,7190,7190,0
|
|
20231030,130500,40139290,7190,7190,7190,7190,0
|
|
20231030,130400,40139290,7190,7190,7190,7190,0
|
|
20231030,130300,40139290,7190,7190,7190,7190,0
|
|
20231030,130200,40139290,7190,7190,7190,7190,0
|
|
20231030,130100,40139290,7190,7190,7190,7190,0
|
|
20231030,130000,40139290,7190,7190,7190,7190,70
|
|
20231030,125900,39635990,7190,7190,7190,7190,0
|
|
20231030,125800,39635990,7190,7170,7190,7170,97
|
|
20231030,125700,38939680,7190,7170,7190,7170,2
|
|
20231030,125600,38925320,7190,7190,7190,7190,0
|
|
20231030,125500,38925320,7190,7190,7190,7190,1
|
|
20231030,125400,38918130,7200,7200,7200,7200,0
|
|
20231030,125300,38918130,7200,7200,7200,7200,0
|
|
20231030,125200,38918130,7200,7200,7200,7200,0
|
|
20231030,125100,38918130,7200,7200,7200,7200,0
|
|
20231030,125000,38918130,7200,7200,7200,7200,1
|
|
20231030,124900,38910930,7180,7180,7180,7180,0
|
|
20231030,124800,38910930,7180,7180,7180,7180,0
|
|
20231030,124700,38910930,7180,7180,7180,7180,0
|
|
20231030,124600,38910930,7180,7180,7180,7180,232
|
|
20231030,124500,37245170,7180,7190,7190,7180,35
|
|
20231030,124400,36993710,7200,7200,7200,7200,0
|
|
20231030,124300,36993710,7200,7200,7200,7200,0
|
|
20231030,124200,36993710,7200,7200,7200,7200,0
|
|
20231030,124100,36993710,7200,7200,7200,7200,0
|
|
20231030,124000,36993710,7200,7200,7200,7200,0
|
|
20231030,123900,36993710,7200,7200,7200,7200,304
|
|
20231030,123800,34804910,7200,7200,7200,7200,0
|
|
20231030,123700,34804910,7200,7200,7200,7200,0
|
|
20231030,123600,34804910,7200,7200,7200,7200,1
|
|
20231030,123500,34797710,7190,7190,7190,7190,0
|
|
20231030,123400,34797710,7190,7190,7190,7190,0
|
|
20231030,123300,34797710,7190,7190,7190,7190,0
|
|
20231030,123200,34797710,7190,7190,7190,7190,0
|
|
20231030,123100,34797710,7190,7190,7190,7190,0
|
|
20231030,123000,34797710,7190,7190,7190,7190,0
|
|
20231030,122900,34797710,7190,7190,7190,7190,0
|
|
20231030,122800,34797710,7190,7190,7190,7190,0
|
|
20231030,122700,34797710,7190,7170,7190,7170,313
|
|
20231030,122600,32551900,7170,7170,7170,7170,0
|
|
20231030,122500,32551900,7170,7170,7170,7170,260
|
|
20231030,122400,30687700,7160,7160,7160,7160,0
|
|
20231030,122300,30687700,7160,7160,7160,7160,0
|
|
20231030,122200,30687700,7160,7160,7160,7160,0
|
|
20231030,122100,30687700,7160,7160,7160,7160,0
|
|
20231030,122000,30687700,7160,7160,7160,7160,0
|
|
20231030,121900,30687700,7160,7160,7160,7160,0
|
|
20231030,121800,30687700,7160,7160,7160,7160,0
|
|
20231030,121700,30687700,7160,7160,7160,7160,0
|
|
20231030,121600,30687700,7160,7160,7160,7160,0
|
|
20231030,121500,30687700,7160,7160,7160,7160,0
|
|
20231030,121400,30687700,7160,7160,7160,7160,0
|
|
20231030,121300,30687700,7160,7160,7160,7160,0
|
|
20231030,121200,30687700,7160,7160,7160,7160,0
|
|
20231030,121100,30687700,7160,7160,7160,7160,0
|
|
20231030,121000,30687700,7160,7170,7170,7160,165
|
|
20231030,120900,29505100,7170,7170,7170,7170,50
|
|
20231030,120800,29146600,7180,7180,7180,7180,20
|
|
20231030,120700,29003000,7170,7170,7170,7170,44
|
|
20231030,120600,28687520,7170,7170,7170,7170,6
|
|
20231030,120500,28644500,7170,7170,7170,7170,0
|
|
20231030,120400,28644500,7170,7170,7170,7170,0
|
|
20231030,120300,28644500,7170,7170,7170,7170,0
|
|
20231030,120200,28644500,7170,7170,7170,7170,0
|
|
20231030,120100,28644500,7170,7170,7170,7170,30
|
|
20231030,120000,28429400,7190,7190,7190,7190,0
|
|
20231030,115900,28429400,7190,7190,7190,7190,0
|
|
20231030,115800,28429400,7190,7190,7190,7190,0
|
|
20231030,115700,28429400,7190,7190,7190,7190,0
|
|
20231030,115600,28429400,7190,7190,7190,7190,0
|
|
20231030,115500,28429400,7190,7190,7190,7190,0
|
|
20231030,115400,28429400,7190,7190,7190,7190,0
|
|
20231030,115300,28429400,7190,7170,7190,7170,15
|
|
20231030,115200,28321790,7170,7170,7170,7170,160
|
|
20231030,115100,27174590,7170,7170,7170,7170,0
|
|
20231030,115000,27174590,7170,7190,7190,7170,935
|
|
20231030,114900,20468670,7200,7200,7200,7200,2
|
|
20231030,114800,20454270,7190,7190,7190,7190,0
|
|
20231030,114700,20454270,7190,7190,7190,7190,0
|
|
20231030,114600,20454270,7190,7190,7190,7180,554
|
|
20231030,114500,16474410,7200,7200,7200,7200,0
|
|
20231030,114400,16474410,7200,7200,7200,7200,0
|
|
20231030,114300,16474410,7200,7200,7200,7200,0
|
|
20231030,114200,16474410,7200,7200,7200,7200,0
|
|
20231030,114100,16474410,7200,7200,7200,7200,1
|
|
20231030,114000,16467210,7200,7200,7200,7200,0
|
|
20231030,113900,16467210,7200,7200,7200,7200,5
|
|
20231030,113800,16431210,7200,7200,7200,7200,0
|
|
20231030,113700,16431210,7200,7200,7200,7200,0
|
|
20231030,113600,16431210,7200,7200,7200,7200,0
|
|
20231030,113500,16431210,7200,7200,7200,7200,0
|
|
20231030,113400,16431210,7200,7200,7200,7200,0
|
|
20231030,113300,16431210,7200,7200,7200,7200,0
|
|
20231030,113200,16431210,7200,7200,7200,7200,0
|
|
20231030,113100,16431210,7200,7200,7200,7200,0
|
|
20231030,113000,16431210,7200,7200,7200,7200,0
|
|
20231030,112900,16431210,7200,7200,7200,7200,0
|
|
20231030,112800,16431210,7200,7200,7200,7200,0
|
|
20231030,112700,16431210,7200,7200,7200,7200,5
|
|
20231030,112600,16395210,7200,7200,7200,7200,1
|
|
20231030,112500,16388010,7200,7200,7200,7200,0
|
|
20231030,112400,16388010,7200,7200,7200,7200,0
|
|
20231030,112300,16388010,7200,7200,7200,7200,0
|
|
20231030,112200,16388010,7200,7200,7200,7200,0
|
|
20231030,112100,16388010,7200,7200,7200,7200,0
|
|
20231030,112000,16388010,7200,7200,7200,7200,37
|
|
20231030,111900,16121610,7200,7200,7200,7200,0
|
|
20231030,111800,16121610,7200,7200,7200,7200,0
|
|
20231030,111700,16121610,7200,7200,7200,7200,0
|
|
20231030,111600,16121610,7200,7200,7200,7200,0
|
|
20231030,111500,16121610,7200,7200,7200,7200,0
|
|
20231030,111400,16121610,7200,7200,7200,7200,0
|
|
20231030,111300,16121610,7200,7200,7200,7200,0
|
|
20231030,111200,16121610,7200,7200,7200,7200,0
|
|
20231030,111100,16121610,7200,7200,7200,7200,0
|
|
20231030,111000,16121610,7200,7200,7200,7200,0
|
|
20231030,110900,16121610,7200,7200,7200,7200,0
|
|
20231030,110800,16121610,7200,7200,7200,7200,0
|
|
20231030,110700,16121610,7200,7200,7200,7200,0
|
|
20231030,110600,16121610,7200,7200,7200,7200,0
|
|
20231030,110500,16121610,7200,7200,7200,7200,0
|
|
20231030,110400,16121610,7200,7200,7200,7200,0
|
|
20231030,110300,16121610,7200,7200,7200,7200,0
|
|
20231030,110200,16121610,7200,7200,7200,7200,0
|
|
20231030,110100,16121610,7200,7200,7200,7200,0
|
|
20231030,110000,16121610,7200,7200,7200,7200,0
|
|
20231030,105900,16121610,7200,7200,7200,7200,0
|
|
20231030,105800,16121610,7200,7200,7200,7200,100
|
|
20231030,105700,15401610,7210,7210,7210,7210,0
|
|
20231030,105600,15401610,7210,7210,7210,7210,0
|
|
20231030,105500,15401610,7210,7210,7210,7210,1
|
|
20231030,105400,15394400,7210,7210,7210,7210,0
|
|
20231030,105300,15394400,7210,7210,7210,7210,21
|
|
20231030,105200,15242990,7200,7200,7200,7200,0
|
|
20231030,105100,15242990,7200,7200,7200,7200,0
|
|
20231030,105000,15242990,7200,7200,7200,7200,0
|
|
20231030,104900,15242990,7200,7210,7210,7200,209
|
|
20231030,104800,13738140,7200,7200,7200,7200,0
|
|
20231030,104700,13738140,7200,7200,7200,7200,0
|
|
20231030,104600,13738140,7200,7200,7200,7200,0
|
|
20231030,104500,13738140,7200,7200,7200,7200,85
|
|
20231030,104400,13126140,7200,7200,7200,7200,5
|
|
20231030,104300,13090140,7200,7200,7200,7200,0
|
|
20231030,104200,13090140,7200,7200,7200,7200,0
|
|
20231030,104100,13090140,7200,7200,7200,7200,0
|
|
20231030,104000,13090140,7200,7200,7200,7200,0
|
|
20231030,103900,13090140,7200,7200,7200,7200,0
|
|
20231030,103800,13090140,7200,7200,7200,7200,0
|
|
20231030,103700,13090140,7200,7200,7200,7200,0
|
|
20231030,103600,13090140,7200,7200,7200,7200,201
|
|
20231030,103500,11642940,7190,7190,7190,7190,0
|
|
20231030,103400,11642940,7190,7190,7190,7190,0
|
|
20231030,103300,11642940,7190,7190,7190,7190,0
|
|
20231030,103200,11642940,7190,7190,7190,7190,0
|
|
20231030,103100,11642940,7190,7190,7190,7190,70
|
|
20231030,103000,11139640,7180,7180,7180,7180,0
|
|
20231030,102900,11139640,7180,7180,7180,7180,34
|
|
20231030,102800,10895520,7180,7180,7180,7180,163
|
|
20231030,102700,9725180,7180,7180,7180,7180,0
|
|
20231030,102600,9725180,7180,7180,7180,7180,0
|
|
20231030,102500,9725180,7180,7180,7180,7180,0
|
|
20231030,102400,9725180,7180,7180,7180,7180,0
|
|
20231030,102300,9725180,7180,7180,7180,7180,0
|
|
20231030,102200,9725180,7180,7180,7180,7180,0
|
|
20231030,102100,9725180,7180,7180,7180,7180,0
|
|
20231030,102000,9725180,7180,7180,7180,7180,10
|
|
20231030,101900,9653380,7170,7170,7170,7170,0
|
|
20231030,101800,9653380,7170,7170,7170,7170,0
|
|
20231030,101700,9653380,7170,7170,7170,7170,0
|
|
20231030,101600,9653380,7170,7170,7170,7170,0
|
|
20231030,101500,9653380,7170,7170,7170,7170,0
|
|
20231030,101400,9653380,7170,7170,7170,7170,60
|
|
20231030,101300,9223180,7170,7170,7170,7170,70
|
|
20231030,101200,8721280,7180,7180,7180,7180,5
|
|
20231030,101100,8685380,7170,7170,7170,7170,0
|
|
20231030,101000,8685380,7170,7170,7170,7170,1
|
|
20231030,100900,8678210,7180,7180,7180,7180,0
|
|
20231030,100800,8678210,7180,7180,7180,7180,100
|
|
20231030,100700,7960210,7180,7180,7180,7180,0
|
|
20231030,100600,7960210,7180,7180,7180,7180,0
|
|
20231030,100500,7960210,7180,7180,7180,7180,0
|
|
20231030,100400,7960210,7180,7180,7180,7180,0
|
|
20231030,100300,7960210,7180,7180,7180,7180,0
|
|
20231030,100200,7960210,7180,7180,7180,7180,2
|
|
20231030,100100,7945850,7180,7180,7180,7180,0
|
|
20231030,100000,7945850,7180,7180,7180,7180,1
|
|
20231030,095900,7938670,7170,7170,7170,7170,0
|
|
20231030,095800,7938670,7170,7180,7180,7170,65
|
|
20231030,095700,7472570,7190,7190,7190,7190,50
|
|
20231030,095600,7113070,7170,7170,7170,7170,0
|
|
20231030,095500,7113070,7170,7170,7170,7170,0
|
|
20231030,095400,7113070,7170,7170,7170,7170,0
|
|
20231030,095300,7113070,7170,7170,7170,7170,0
|
|
20231030,095200,7113070,7170,7170,7170,7170,0
|
|
20231030,095100,7113070,7170,7170,7170,7170,62
|
|
20231030,095000,6668530,7170,7170,7170,7170,229
|
|
20231030,094900,5026600,7170,7170,7170,7170,0
|
|
20231030,094800,5026600,7170,7170,7170,7170,0
|
|
20231030,094700,5026600,7170,7170,7170,7170,0
|
|
20231030,094600,5026600,7170,7170,7170,7170,74
|
|
20231030,094500,4496020,7200,7200,7200,7200,0
|
|
20231030,094400,4496020,7200,7200,7200,7200,0
|
|
20231030,094300,4496020,7200,7200,7200,7200,0
|
|
20231030,094200,4496020,7200,7200,7200,7200,41
|
|
20231030,094100,4200820,7200,7200,7200,7200,0
|
|
20231030,094000,4200820,7200,7200,7200,7200,0
|
|
20231030,093900,4200820,7200,7200,7200,7200,0
|
|
20231030,093800,4200820,7200,7200,7200,7200,0
|
|
20231030,093700,4200820,7200,7200,7200,7200,1
|
|
20231030,093600,4193620,7200,7200,7200,7200,0
|
|
20231030,093500,4193620,7200,7200,7200,7200,3
|
|
20231030,093400,4172020,7200,7200,7200,7200,0
|
|
20231030,093300,4172020,7200,7200,7200,7200,0
|
|
20231030,093200,4172020,7200,7190,7200,7190,100
|
|
20231030,093100,3452220,7200,7200,7200,7200,0
|
|
20231030,093000,3452220,7200,7190,7200,7190,138
|
|
20231030,092900,2459830,7200,7200,7200,7200,0
|
|
20231030,092800,2459830,7200,7200,7200,7200,0
|
|
20231030,092700,2459830,7200,7200,7200,7200,0
|
|
20231030,092600,2459830,7200,7200,7200,7200,0
|
|
20231030,092500,2459830,7200,7200,7200,7200,0
|
|
20231030,092400,2459830,7200,7200,7200,7200,0
|
|
20231030,092300,2459830,7200,7200,7200,7200,0
|
|
20231030,092200,2459830,7200,7200,7200,7200,0
|
|
20231030,092100,2459830,7200,7200,7200,7200,0
|
|
20231030,092000,2459830,7200,7200,7200,7200,1
|
|
20231030,091900,2452630,7180,7180,7180,7180,0
|
|
20231030,091800,2452630,7180,7160,7180,7160,90
|
|
20231030,091700,1807580,7150,7150,7150,7150,38
|
|
20231030,091600,1535880,7130,7130,7130,7130,0
|
|
20231030,091500,1535880,7130,7170,7170,7130,70
|
|
20231030,091400,1035450,7180,7180,7180,7180,0
|
|
20231030,091300,1035450,7180,7180,7180,7180,36
|
|
20231030,091200,776970,7170,7170,7170,7170,0
|
|
20231030,091100,776970,7170,7170,7170,7170,1
|
|
20231030,091000,769800,7170,7170,7170,7170,20
|
|
20231030,090900,626400,7200,7200,7200,7200,0
|
|
20231030,090800,626400,7200,7200,7200,7200,0
|
|
20231030,090700,626400,7200,7200,7200,7200,0
|
|
20231030,090600,626400,7200,7200,7200,7200,0
|
|
20231030,090500,626400,7200,7200,7200,7200,0
|
|
20231030,090400,626400,7200,7200,7200,7200,0
|
|
20231030,090300,626400,7200,7200,7200,7200,0
|
|
20231030,090200,626400,7200,7200,7200,7200,10
|
|
20231030,090100,554400,7200,7200,7200,7200,68
|
|
20231030,090000,64800,7200,7200,7200,7200,9
|