663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,200000,403193540,6290,6290,6290,6290,4275
|
|
20231030,195900,403193540,6290,6290,6290,6290,0
|
|
20231030,195800,403193540,6290,6290,6290,6290,0
|
|
20231030,195700,403193540,6290,6290,6290,6290,0
|
|
20231030,195600,403193540,6290,6290,6290,6290,0
|
|
20231030,195500,403193540,6290,6290,6290,6290,0
|
|
20231030,195400,403193540,6290,6290,6290,6290,0
|
|
20231030,195300,403193540,6290,6290,6290,6290,0
|
|
20231030,195200,403193540,6290,6290,6290,6290,0
|
|
20231030,195100,403193540,6290,6290,6290,6290,0
|
|
20231030,195000,403193540,6290,6290,6290,6290,0
|
|
20231030,194900,403193540,6290,6290,6290,6290,0
|
|
20231030,194800,403193540,6290,6290,6290,6290,0
|
|
20231030,194700,403193540,6290,6290,6290,6290,0
|
|
20231030,194600,403193540,6290,6290,6290,6290,0
|
|
20231030,194500,403193540,6290,6290,6290,6290,0
|
|
20231030,194400,403193540,6290,6290,6290,6290,0
|
|
20231030,194300,403193540,6290,6290,6290,6290,0
|
|
20231030,194200,403193540,6290,6290,6290,6290,0
|
|
20231030,194100,403193540,6290,6290,6290,6290,0
|
|
20231030,194000,403193540,6290,6290,6290,6290,0
|
|
20231030,193900,403193540,6290,6290,6290,6290,0
|
|
20231030,193800,403193540,6290,6290,6290,6290,0
|
|
20231030,193700,403193540,6290,6290,6290,6290,0
|
|
20231030,193600,403193540,6290,6290,6290,6290,0
|
|
20231030,193500,403193540,6290,6290,6290,6290,0
|
|
20231030,193400,403193540,6290,6290,6290,6290,0
|
|
20231030,193300,403193540,6290,6290,6290,6290,0
|
|
20231030,193200,403193540,6290,6290,6290,6290,0
|
|
20231030,193100,403193540,6290,6290,6290,6290,0
|
|
20231030,193000,403193540,6290,6290,6290,6290,4275
|
|
20231030,192900,403193540,6290,6290,6290,6290,0
|
|
20231030,192800,403193540,6290,6290,6290,6290,0
|
|
20231030,192700,403193540,6290,6290,6290,6290,0
|
|
20231030,192600,403193540,6290,6290,6290,6290,0
|
|
20231030,192500,403193540,6290,6290,6290,6290,0
|
|
20231030,192400,403193540,6290,6290,6290,6290,0
|
|
20231030,192300,403193540,6290,6290,6290,6290,0
|
|
20231030,192200,403193540,6290,6290,6290,6290,0
|
|
20231030,192100,403193540,6290,6290,6290,6290,0
|
|
20231030,192000,403193540,6290,6290,6290,6290,0
|
|
20231030,191900,403193540,6290,6290,6290,6290,0
|
|
20231030,191800,403193540,6290,6290,6290,6290,0
|
|
20231030,191700,403193540,6290,6290,6290,6290,0
|
|
20231030,191600,403193540,6290,6290,6290,6290,0
|
|
20231030,191500,403193540,6290,6290,6290,6290,0
|
|
20231030,191400,403193540,6290,6290,6290,6290,0
|
|
20231030,191300,403193540,6290,6290,6290,6290,0
|
|
20231030,191200,403193540,6290,6290,6290,6290,0
|
|
20231030,191100,403193540,6290,6290,6290,6290,0
|
|
20231030,191000,403193540,6290,6290,6290,6290,0
|
|
20231030,190900,403193540,6290,6290,6290,6290,0
|
|
20231030,190800,403193540,6290,6290,6290,6290,0
|
|
20231030,190700,403193540,6290,6290,6290,6290,0
|
|
20231030,190600,403193540,6290,6290,6290,6290,0
|
|
20231030,190500,403193540,6290,6290,6290,6290,0
|
|
20231030,190400,403193540,6290,6290,6290,6290,0
|
|
20231030,190300,403193540,6290,6290,6290,6290,0
|
|
20231030,190200,403193540,6290,6290,6290,6290,0
|
|
20231030,190100,403193540,6290,6290,6290,6290,0
|
|
20231030,190000,403193540,6290,6290,6290,6290,4275
|
|
20231030,185900,403193540,6290,6290,6290,6290,0
|
|
20231030,185800,403193540,6290,6290,6290,6290,0
|
|
20231030,185700,403193540,6290,6290,6290,6290,0
|
|
20231030,185600,403193540,6290,6290,6290,6290,0
|
|
20231030,185500,403193540,6290,6290,6290,6290,0
|
|
20231030,185400,403193540,6290,6290,6290,6290,0
|
|
20231030,185300,403193540,6290,6290,6290,6290,0
|
|
20231030,185200,403193540,6290,6290,6290,6290,0
|
|
20231030,185100,403193540,6290,6290,6290,6290,0
|
|
20231030,185000,403193540,6290,6290,6290,6290,0
|
|
20231030,184900,403193540,6290,6290,6290,6290,0
|
|
20231030,184800,403193540,6290,6290,6290,6290,0
|
|
20231030,184700,403193540,6290,6290,6290,6290,0
|
|
20231030,184600,403193540,6290,6290,6290,6290,0
|
|
20231030,184500,403193540,6290,6290,6290,6290,0
|
|
20231030,184400,403193540,6290,6290,6290,6290,0
|
|
20231030,184300,403193540,6290,6290,6290,6290,0
|
|
20231030,184200,403193540,6290,6290,6290,6290,0
|
|
20231030,184100,403193540,6290,6290,6290,6290,0
|
|
20231030,184000,403193540,6290,6290,6290,6290,0
|
|
20231030,183900,403193540,6290,6290,6290,6290,0
|
|
20231030,183800,403193540,6290,6290,6290,6290,0
|
|
20231030,183700,403193540,6290,6290,6290,6290,0
|
|
20231030,183600,403193540,6290,6290,6290,6290,0
|
|
20231030,183500,403193540,6290,6290,6290,6290,0
|
|
20231030,183400,403193540,6290,6290,6290,6290,0
|
|
20231030,183300,403193540,6290,6290,6290,6290,0
|
|
20231030,183200,403193540,6290,6290,6290,6290,0
|
|
20231030,183100,403193540,6290,6290,6290,6290,0
|
|
20231030,183000,403193540,6290,6290,6290,6290,4275
|
|
20231030,182900,403193540,6290,6290,6290,6290,0
|
|
20231030,182800,403193540,6290,6290,6290,6290,0
|
|
20231030,182700,403193540,6290,6290,6290,6290,0
|
|
20231030,182600,403193540,6290,6290,6290,6290,0
|
|
20231030,182500,403193540,6290,6290,6290,6290,0
|
|
20231030,182400,403193540,6290,6290,6290,6290,0
|
|
20231030,182300,403193540,6290,6290,6290,6290,0
|
|
20231030,182200,403193540,6290,6290,6290,6290,0
|
|
20231030,182100,403193540,6290,6290,6290,6290,0
|
|
20231030,182000,403193540,6290,6290,6290,6290,0
|
|
20231030,181900,403193540,6290,6290,6290,6290,0
|
|
20231030,181800,403193540,6290,6290,6290,6290,0
|
|
20231030,181700,403193540,6290,6290,6290,6290,0
|
|
20231030,181600,403193540,6290,6290,6290,6290,0
|
|
20231030,181500,403193540,6290,6290,6290,6290,0
|
|
20231030,181400,403193540,6290,6290,6290,6290,0
|
|
20231030,181300,403193540,6290,6290,6290,6290,0
|
|
20231030,181200,403193540,6290,6290,6290,6290,0
|
|
20231030,181100,403193540,6290,6290,6290,6290,0
|
|
20231030,181000,403193540,6290,6290,6290,6290,0
|
|
20231030,180900,403193540,6290,6290,6290,6290,0
|
|
20231030,180800,403193540,6290,6290,6290,6290,0
|
|
20231030,180700,403193540,6290,6290,6290,6290,0
|
|
20231030,180600,403193540,6290,6290,6290,6290,0
|
|
20231030,180500,403193540,6290,6290,6290,6290,0
|
|
20231030,180400,403193540,6290,6290,6290,6290,0
|
|
20231030,180300,403193540,6290,6290,6290,6290,0
|
|
20231030,180200,403193540,6290,6290,6290,6290,0
|
|
20231030,180100,403193540,6290,6290,6290,6290,0
|
|
20231030,180000,403193540,6290,6290,6290,6290,4275
|
|
20231030,175900,403193540,6290,6290,6290,6290,0
|
|
20231030,175800,403193540,6290,6290,6290,6290,0
|
|
20231030,175700,403193540,6290,6290,6290,6290,0
|
|
20231030,175600,403193540,6290,6290,6290,6290,0
|
|
20231030,175500,403193540,6290,6290,6290,6290,0
|
|
20231030,175400,403193540,6290,6290,6290,6290,0
|
|
20231030,175300,403193540,6290,6290,6290,6290,0
|
|
20231030,175200,403193540,6290,6290,6290,6290,0
|
|
20231030,175100,403193540,6290,6290,6290,6290,0
|
|
20231030,175000,403193540,6290,6290,6290,6290,0
|
|
20231030,174900,403193540,6290,6290,6290,6290,0
|
|
20231030,174800,403193540,6290,6290,6290,6290,0
|
|
20231030,174700,403193540,6290,6290,6290,6290,0
|
|
20231030,174600,403193540,6290,6290,6290,6290,0
|
|
20231030,174500,403193540,6290,6290,6290,6290,0
|
|
20231030,174400,403193540,6290,6290,6290,6290,0
|
|
20231030,174300,403193540,6290,6290,6290,6290,0
|
|
20231030,174200,403193540,6290,6290,6290,6290,0
|
|
20231030,174100,403193540,6290,6290,6290,6290,0
|
|
20231030,174000,403193540,6290,6290,6290,6290,0
|
|
20231030,173900,403193540,6290,6290,6290,6290,0
|
|
20231030,173800,403193540,6290,6290,6290,6290,0
|
|
20231030,173700,403193540,6290,6290,6290,6290,0
|
|
20231030,173600,403193540,6290,6290,6290,6290,0
|
|
20231030,173500,403193540,6290,6290,6290,6290,0
|
|
20231030,173400,403193540,6290,6290,6290,6290,0
|
|
20231030,173300,403193540,6290,6290,6290,6290,0
|
|
20231030,173200,403193540,6290,6290,6290,6290,0
|
|
20231030,173100,403193540,6290,6290,6290,6290,0
|
|
20231030,173000,403193540,6290,6290,6290,6290,4275
|
|
20231030,172900,403193540,6290,6290,6290,6290,0
|
|
20231030,172800,403193540,6290,6290,6290,6290,0
|
|
20231030,172700,403193540,6290,6290,6290,6290,0
|
|
20231030,172600,403193540,6290,6290,6290,6290,0
|
|
20231030,172500,403193540,6290,6290,6290,6290,0
|
|
20231030,172400,403193540,6290,6290,6290,6290,0
|
|
20231030,172300,403193540,6290,6290,6290,6290,0
|
|
20231030,172200,403193540,6290,6290,6290,6290,0
|
|
20231030,172100,403193540,6290,6290,6290,6290,0
|
|
20231030,172000,403193540,6290,6290,6290,6290,0
|
|
20231030,171900,403193540,6290,6290,6290,6290,0
|
|
20231030,171800,403193540,6290,6290,6290,6290,0
|
|
20231030,171700,403193540,6290,6290,6290,6290,0
|
|
20231030,171600,403193540,6290,6290,6290,6290,0
|
|
20231030,171500,403193540,6290,6290,6290,6290,0
|
|
20231030,171400,403193540,6290,6290,6290,6290,0
|
|
20231030,171300,403193540,6290,6290,6290,6290,0
|
|
20231030,171200,403193540,6290,6290,6290,6290,0
|
|
20231030,171100,403193540,6290,6290,6290,6290,0
|
|
20231030,171000,403193540,6290,6290,6290,6290,0
|
|
20231030,170900,403193540,6290,6290,6290,6290,0
|
|
20231030,170800,403193540,6290,6290,6290,6290,0
|
|
20231030,170700,403193540,6290,6290,6290,6290,0
|
|
20231030,170600,403193540,6290,6290,6290,6290,0
|
|
20231030,170500,403193540,6290,6290,6290,6290,0
|
|
20231030,170400,403193540,6290,6290,6290,6290,0
|
|
20231030,170300,403193540,6290,6290,6290,6290,0
|
|
20231030,170200,403193540,6290,6290,6290,6290,0
|
|
20231030,170100,403193540,6290,6290,6290,6290,0
|
|
20231030,170000,403193540,6290,6290,6290,6290,4275
|
|
20231030,165900,403193540,6290,6290,6290,6290,0
|
|
20231030,165800,403193540,6290,6290,6290,6290,0
|
|
20231030,165700,403193540,6290,6290,6290,6290,0
|
|
20231030,165600,403193540,6290,6290,6290,6290,0
|
|
20231030,165500,403193540,6290,6290,6290,6290,0
|
|
20231030,165400,403193540,6290,6290,6290,6290,0
|
|
20231030,165300,403193540,6290,6290,6290,6290,0
|
|
20231030,165200,403193540,6290,6290,6290,6290,0
|
|
20231030,165100,403193540,6290,6290,6290,6290,0
|
|
20231030,165000,403193540,6290,6290,6290,6290,0
|
|
20231030,164900,403193540,6290,6290,6290,6290,0
|
|
20231030,164800,403193540,6290,6290,6290,6290,0
|
|
20231030,164700,403193540,6290,6290,6290,6290,0
|
|
20231030,164600,403193540,6290,6290,6290,6290,0
|
|
20231030,164500,403193540,6290,6290,6290,6290,0
|
|
20231030,164400,403193540,6290,6290,6290,6290,0
|
|
20231030,164300,403193540,6290,6290,6290,6290,0
|
|
20231030,164200,403193540,6290,6290,6290,6290,0
|
|
20231030,164100,403193540,6290,6290,6290,6290,0
|
|
20231030,164000,403193540,6290,6290,6290,6290,0
|
|
20231030,163900,403193540,6290,6290,6290,6290,0
|
|
20231030,163800,403193540,6290,6290,6290,6290,0
|
|
20231030,163700,403193540,6290,6290,6290,6290,0
|
|
20231030,163600,403193540,6290,6290,6290,6290,0
|
|
20231030,163500,403193540,6290,6290,6290,6290,0
|
|
20231030,163400,403193540,6290,6290,6290,6290,0
|
|
20231030,163300,403193540,6290,6290,6290,6290,0
|
|
20231030,163200,403193540,6290,6290,6290,6290,0
|
|
20231030,163100,403193540,6290,6290,6290,6290,0
|
|
20231030,163000,403193540,6290,6290,6290,6290,4275
|
|
20231030,162900,403193540,6290,6290,6290,6290,0
|
|
20231030,162800,403193540,6290,6290,6290,6290,0
|
|
20231030,162700,403193540,6290,6290,6290,6290,0
|
|
20231030,162600,403193540,6290,6290,6290,6290,0
|
|
20231030,162500,403193540,6290,6290,6290,6290,0
|
|
20231030,162400,403193540,6290,6290,6290,6290,0
|
|
20231030,162300,403193540,6290,6290,6290,6290,0
|
|
20231030,162200,403193540,6290,6290,6290,6290,0
|
|
20231030,162100,403193540,6290,6290,6290,6290,0
|
|
20231030,162000,403193540,6290,6290,6290,6290,0
|
|
20231030,161900,403193540,6290,6290,6290,6290,0
|
|
20231030,161800,403193540,6290,6290,6290,6290,0
|
|
20231030,161700,403193540,6290,6290,6290,6290,0
|
|
20231030,161600,403193540,6290,6290,6290,6290,0
|
|
20231030,161500,403193540,6290,6290,6290,6290,0
|
|
20231030,161400,403193540,6290,6290,6290,6290,0
|
|
20231030,161300,403193540,6290,6290,6290,6290,0
|
|
20231030,161200,403193540,6290,6290,6290,6290,0
|
|
20231030,161100,403193540,6290,6290,6290,6290,0
|
|
20231030,161000,403193540,6290,6290,6290,6290,0
|
|
20231030,160900,403193540,6290,6290,6290,6290,0
|
|
20231030,160800,403193540,6290,6290,6290,6290,0
|
|
20231030,160700,403193540,6290,6290,6290,6290,0
|
|
20231030,160600,403193540,6290,6290,6290,6290,0
|
|
20231030,160500,403193540,6290,6290,6290,6290,0
|
|
20231030,160400,403193540,6290,6290,6290,6290,0
|
|
20231030,160300,403193540,6290,6290,6290,6290,0
|
|
20231030,160200,403193540,6290,6290,6290,6290,0
|
|
20231030,160100,403193540,6290,6290,6290,6290,0
|
|
20231030,160000,403193540,6290,6290,6290,6290,4275
|
|
20231030,155900,403193540,6290,6290,6290,6290,0
|
|
20231030,155800,403193540,6290,6290,6290,6290,0
|
|
20231030,155700,403193540,6290,6290,6290,6290,0
|
|
20231030,155600,403193540,6290,6290,6290,6290,0
|
|
20231030,155500,403193540,6290,6290,6290,6290,0
|
|
20231030,155400,403193540,6290,6290,6290,6290,0
|
|
20231030,155300,403193540,6290,6290,6290,6290,0
|
|
20231030,155200,403193540,6290,6290,6290,6290,0
|
|
20231030,155100,403193540,6290,6290,6290,6290,0
|
|
20231030,155000,403193540,6290,6290,6290,6290,0
|
|
20231030,154900,403193540,6290,6290,6290,6290,0
|
|
20231030,154800,403193540,6290,6290,6290,6290,0
|
|
20231030,154700,403193540,6290,6290,6290,6290,0
|
|
20231030,154600,403193540,6290,6290,6290,6290,0
|
|
20231030,154500,403193540,6290,6290,6290,6290,0
|
|
20231030,154400,403193540,6290,6290,6290,6290,0
|
|
20231030,154300,403193540,6290,6290,6290,6290,0
|
|
20231030,154200,403193540,6290,6290,6290,6290,0
|
|
20231030,154100,403193540,6290,6290,6290,6290,0
|
|
20231030,154000,403193540,6290,6290,6290,6290,0
|
|
20231030,153900,403193540,6290,6290,6290,6290,0
|
|
20231030,153800,403193540,6290,6290,6290,6290,0
|
|
20231030,153700,403193540,6290,6290,6290,6290,0
|
|
20231030,153600,403193540,6290,6290,6290,6290,0
|
|
20231030,153500,403193540,6290,6290,6290,6290,0
|
|
20231030,153400,403193540,6290,6290,6290,6290,0
|
|
20231030,153300,403193540,6290,6290,6290,6290,0
|
|
20231030,153200,403193540,6290,6290,6290,6290,0
|
|
20231030,153100,403193540,6290,6290,6290,6290,0
|
|
20231030,153000,403193540,6290,6290,6290,6290,8550
|
|
20231030,152900,376303790,6340,6340,6340,6340,0
|
|
20231030,152800,376303790,6340,6340,6340,6340,0
|
|
20231030,152700,376303790,6340,6340,6340,6340,0
|
|
20231030,152600,376303790,6340,6340,6340,6340,0
|
|
20231030,152500,376303790,6340,6340,6340,6340,0
|
|
20231030,152400,376303790,6340,6340,6340,6340,0
|
|
20231030,152300,376303790,6340,6340,6340,6340,0
|
|
20231030,152200,376303790,6340,6340,6340,6340,0
|
|
20231030,152100,376303790,6340,6340,6340,6340,0
|
|
20231030,152000,376303790,6340,6340,6340,6340,0
|
|
20231030,151900,376303790,6340,6340,6340,6340,0
|
|
20231030,151800,376303790,6340,6340,6340,6340,0
|
|
20231030,151700,376303790,6340,6340,6340,6340,90
|
|
20231030,151600,375733190,6340,6340,6340,6340,157
|
|
20231030,151500,374737810,6340,6340,6340,6340,0
|
|
20231030,151400,374737810,6340,6340,6340,6340,0
|
|
20231030,151300,374737810,6340,6330,6340,6330,144
|
|
20231030,151200,373826270,6320,6320,6320,6320,100
|
|
20231030,151100,373194270,6340,6340,6340,6340,0
|
|
20231030,151000,373194270,6340,6340,6340,6340,0
|
|
20231030,150900,373194270,6340,6340,6340,6340,0
|
|
20231030,150800,373194270,6340,6340,6340,6340,0
|
|
20231030,150700,373194270,6340,6340,6340,6340,0
|
|
20231030,150600,373194270,6340,6340,6340,6340,84
|
|
20231030,150500,372661710,6340,6340,6340,6340,0
|
|
20231030,150400,372661710,6340,6340,6340,6340,0
|
|
20231030,150300,372661710,6340,6340,6340,6340,1
|
|
20231030,150200,372655370,6340,6340,6340,6340,1
|
|
20231030,150100,372649030,6340,6340,6340,6340,7
|
|
20231030,150000,372604650,6320,6320,6320,6320,63
|
|
20231030,145900,372206490,6330,6330,6330,6330,0
|
|
20231030,145800,372206490,6330,6330,6330,6330,0
|
|
20231030,145700,372206490,6330,6320,6330,6320,140
|
|
20231030,145600,371321380,6320,6330,6330,6320,23
|
|
20231030,145500,371175960,6330,6330,6330,6300,2140
|
|
20231030,145400,357676490,6340,6360,6360,6340,1001
|
|
20231030,145300,351328490,6350,6350,6350,6350,0
|
|
20231030,145200,351328490,6350,6350,6350,6350,0
|
|
20231030,145100,351328490,6350,6350,6350,6350,19
|
|
20231030,145000,351207840,6350,6380,6380,6340,4100
|
|
20231030,144900,325144700,6380,6380,6380,6380,0
|
|
20231030,144800,325144700,6380,6380,6380,6380,1
|
|
20231030,144700,325138320,6420,6420,6420,6420,3
|
|
20231030,144600,325119060,6380,6420,6420,6380,38
|
|
20231030,144500,324875740,6390,6390,6390,6390,0
|
|
20231030,144400,324875740,6390,6390,6390,6390,0
|
|
20231030,144300,324875740,6390,6390,6390,6390,354
|
|
20231030,144200,322613680,6420,6420,6420,6420,0
|
|
20231030,144100,322613680,6420,6420,6420,6420,0
|
|
20231030,144000,322613680,6420,6420,6420,6420,0
|
|
20231030,143900,322613680,6420,6420,6420,6420,0
|
|
20231030,143800,322613680,6420,6420,6420,6420,0
|
|
20231030,143700,322613680,6420,6420,6420,6420,0
|
|
20231030,143600,322613680,6420,6420,6420,6420,0
|
|
20231030,143500,322613680,6420,6410,6420,6410,442
|
|
20231030,143400,319777960,6420,6420,6420,6420,0
|
|
20231030,143300,319777960,6420,6420,6420,6420,0
|
|
20231030,143200,319777960,6420,6420,6420,6420,0
|
|
20231030,143100,319777960,6420,6420,6420,6420,0
|
|
20231030,143000,319777960,6420,6420,6420,6420,0
|
|
20231030,142900,319777960,6420,6420,6420,6420,0
|
|
20231030,142800,319777960,6420,6420,6420,6420,0
|
|
20231030,142700,319777960,6420,6420,6420,6420,0
|
|
20231030,142600,319777960,6420,6420,6420,6420,0
|
|
20231030,142500,319777960,6420,6400,6420,6400,442
|
|
20231030,142400,316944230,6410,6410,6410,6410,0
|
|
20231030,142300,316944230,6410,6410,6410,6410,0
|
|
20231030,142200,316944230,6410,6410,6410,6410,0
|
|
20231030,142100,316944230,6410,6410,6410,6410,1
|
|
20231030,142000,316937820,6390,6390,6390,6390,0
|
|
20231030,141900,316937820,6390,6390,6390,6390,441
|
|
20231030,141800,314119830,6380,6380,6380,6380,0
|
|
20231030,141700,314119830,6380,6380,6380,6380,0
|
|
20231030,141600,314119830,6380,6380,6380,6380,0
|
|
20231030,141500,314119830,6380,6380,6380,6380,0
|
|
20231030,141400,314119830,6380,6380,6380,6380,0
|
|
20231030,141300,314119830,6380,6380,6380,6380,0
|
|
20231030,141200,314119830,6380,6390,6390,6380,139
|
|
20231030,141100,313232840,6410,6390,6410,6390,7
|
|
20231030,141000,313187990,6400,6400,6400,6400,0
|
|
20231030,140900,313187990,6400,6410,6410,6400,464
|
|
20231030,140800,310216530,6410,6410,6410,6410,0
|
|
20231030,140700,310216530,6410,6410,6410,6410,0
|
|
20231030,140600,310216530,6410,6410,6410,6410,192
|
|
20231030,140500,308985810,6440,6440,6440,6440,441
|
|
20231030,140400,306145770,6440,6440,6440,6440,40
|
|
20231030,140300,305888170,6440,6440,6440,6440,0
|
|
20231030,140200,305888170,6440,6440,6440,6440,20
|
|
20231030,140100,305759370,6440,6430,6440,6430,22
|
|
20231030,140000,305617890,6430,6430,6430,6430,0
|
|
20231030,135900,305617890,6430,6430,6430,6430,0
|
|
20231030,135800,305617890,6430,6430,6430,6430,1
|
|
20231030,135700,305611460,6410,6410,6410,6410,0
|
|
20231030,135600,305611460,6410,6410,6410,6410,0
|
|
20231030,135500,305611460,6410,6410,6410,6410,93
|
|
20231030,135400,305015330,6400,6400,6400,6400,0
|
|
20231030,135300,305015330,6400,6400,6400,6400,0
|
|
20231030,135200,305015330,6400,6400,6400,6400,50
|
|
20231030,135100,304695330,6440,6440,6440,6440,0
|
|
20231030,135000,304695330,6440,6440,6440,6440,0
|
|
20231030,134900,304695330,6440,6440,6440,6440,0
|
|
20231030,134800,304695330,6440,6440,6440,6440,0
|
|
20231030,134700,304695330,6440,6440,6440,6440,0
|
|
20231030,134600,304695330,6440,6440,6440,6440,0
|
|
20231030,134500,304695330,6440,6440,6440,6440,442
|
|
20231030,134400,301848850,6440,6440,6440,6440,0
|
|
20231030,134300,301848850,6440,6440,6440,6440,0
|
|
20231030,134200,301848850,6440,6440,6440,6440,0
|
|
20231030,134100,301848850,6440,6430,6440,6430,9
|
|
20231030,134000,301790970,6430,6430,6430,6430,0
|
|
20231030,133900,301790970,6430,6430,6430,6430,68
|
|
20231030,133800,301353730,6430,6430,6430,6430,0
|
|
20231030,133700,301353730,6430,6430,6430,6430,51
|
|
20231030,133600,301025800,6440,6440,6440,6440,0
|
|
20231030,133500,301025800,6440,6440,6440,6440,441
|
|
20231030,133400,298185760,6440,6440,6440,6400,117
|
|
20231030,133300,297436000,6400,6400,6400,6400,0
|
|
20231030,133200,297436000,6400,6400,6400,6400,0
|
|
20231030,133100,297436000,6400,6400,6400,6400,0
|
|
20231030,133000,297436000,6400,6400,6400,6400,0
|
|
20231030,132900,297436000,6400,6440,6440,6400,304
|
|
20231030,132800,295478350,6440,6420,6440,6420,80
|
|
20231030,132700,294963500,6400,6400,6400,6400,0
|
|
20231030,132600,294963500,6400,6400,6400,6400,0
|
|
20231030,132500,294963500,6400,6400,6400,6400,60
|
|
20231030,132400,294579500,6390,6390,6390,6390,0
|
|
20231030,132300,294579500,6390,6390,6390,6390,0
|
|
20231030,132200,294579500,6390,6390,6390,6390,5
|
|
20231030,132100,294547550,6400,6400,6400,6400,145
|
|
20231030,132000,293619550,6400,6400,6400,6400,5
|
|
20231030,131900,293587550,6430,6430,6430,6430,5
|
|
20231030,131800,293555400,6400,6400,6400,6400,400
|
|
20231030,131700,290995400,6440,6440,6440,6440,0
|
|
20231030,131600,290995400,6440,6440,6440,6440,0
|
|
20231030,131500,290995400,6440,6430,6440,6430,441
|
|
20231030,131400,288156690,6430,6430,6430,6430,0
|
|
20231030,131300,288156690,6430,6400,6430,6400,3319
|
|
20231030,131200,266914940,6430,6430,6430,6430,0
|
|
20231030,131100,266914940,6430,6410,6430,6410,55
|
|
20231030,131000,266562290,6400,6440,6440,6400,1010
|
|
20231030,130900,260097880,6440,6440,6440,6440,0
|
|
20231030,130800,260097880,6440,6440,6440,6440,0
|
|
20231030,130700,260097880,6440,6440,6440,6440,0
|
|
20231030,130600,260097880,6440,6440,6440,6440,0
|
|
20231030,130500,260097880,6440,6440,6440,6440,441
|
|
20231030,130400,257257840,6440,6440,6440,6440,0
|
|
20231030,130300,257257840,6440,6440,6440,6440,15
|
|
20231030,130200,257161240,6450,6450,6450,6450,0
|
|
20231030,130100,257161240,6450,6450,6450,6450,0
|
|
20231030,130000,257161240,6450,6410,6450,6400,73
|
|
20231030,125900,256693290,6450,6450,6450,6450,0
|
|
20231030,125800,256693290,6450,6450,6450,6450,3
|
|
20231030,125700,256673940,6410,6410,6410,6410,1
|
|
20231030,125600,256667530,6460,6460,6460,6460,176
|
|
20231030,125500,255530570,6460,6460,6460,6460,441
|
|
20231030,125400,252681710,6460,6420,6460,6420,6211
|
|
20231030,125300,212639590,6440,6440,6440,6440,0
|
|
20231030,125200,212639590,6440,6440,6440,6440,0
|
|
20231030,125100,212639590,6440,6440,6440,6440,6
|
|
20231030,125000,212600950,6380,6410,6410,6380,974
|
|
20231030,124900,206381040,6440,6440,6440,6440,22
|
|
20231030,124800,206239360,6440,6440,6440,6440,0
|
|
20231030,124700,206239360,6440,6440,6440,6440,0
|
|
20231030,124600,206239360,6440,6440,6440,6440,0
|
|
20231030,124500,206239360,6440,6440,6440,6440,442
|
|
20231030,124400,203392880,6440,6440,6440,6440,0
|
|
20231030,124300,203392880,6440,6440,6440,6440,0
|
|
20231030,124200,203392880,6440,6440,6440,6440,0
|
|
20231030,124100,203392880,6440,6440,6440,6440,0
|
|
20231030,124000,203392880,6440,6440,6440,6440,0
|
|
20231030,123900,203392880,6440,6440,6440,6440,0
|
|
20231030,123800,203392880,6440,6440,6440,6440,31
|
|
20231030,123700,203193240,6440,6440,6440,6440,15
|
|
20231030,123600,203096640,6440,6440,6440,6440,0
|
|
20231030,123500,203096640,6440,6440,6440,6440,441
|
|
20231030,123400,200256600,6440,6440,6440,6440,0
|
|
20231030,123300,200256600,6440,6440,6440,6440,0
|
|
20231030,123200,200256600,6440,6400,6440,6400,2
|
|
20231030,123100,200243760,6440,6440,6440,6440,0
|
|
20231030,123000,200243760,6440,6440,6440,6440,0
|
|
20231030,122900,200243760,6440,6440,6440,6440,0
|
|
20231030,122800,200243760,6440,6440,6440,6440,0
|
|
20231030,122700,200243760,6440,6440,6440,6440,22
|
|
20231030,122600,200102080,6440,6440,6440,6440,0
|
|
20231030,122500,200102080,6440,6430,6440,6430,441
|
|
20231030,122400,197263310,6430,6430,6430,6430,3
|
|
20231030,122300,197244020,6400,6400,6400,6400,0
|
|
20231030,122200,197244020,6400,6400,6400,6400,30
|
|
20231030,122100,197052020,6440,6440,6440,6440,0
|
|
20231030,122000,197052020,6440,6440,6440,6440,0
|
|
20231030,121900,197052020,6440,6440,6440,6440,0
|
|
20231030,121800,197052020,6440,6440,6440,6440,0
|
|
20231030,121700,197052020,6440,6440,6440,6440,0
|
|
20231030,121600,197052020,6440,6440,6440,6440,0
|
|
20231030,121500,197052020,6440,6440,6440,6440,441
|
|
20231030,121400,194211980,6440,6440,6440,6440,0
|
|
20231030,121300,194211980,6440,6440,6440,6440,0
|
|
20231030,121200,194211980,6440,6440,6440,6440,0
|
|
20231030,121100,194211980,6440,6440,6440,6440,0
|
|
20231030,121000,194211980,6440,6440,6440,6440,0
|
|
20231030,120900,194211980,6440,6440,6440,6440,1
|
|
20231030,120800,194205540,6400,6400,6400,6400,0
|
|
20231030,120700,194205540,6400,6400,6400,6400,15
|
|
20231030,120600,194109540,6440,6440,6440,6440,0
|
|
20231030,120500,194109540,6440,6430,6440,6430,641
|
|
20231030,120400,189985420,6430,6430,6430,6430,0
|
|
20231030,120300,189985420,6430,6430,6430,6430,0
|
|
20231030,120200,189985420,6430,6430,6430,6430,0
|
|
20231030,120100,189985420,6430,6430,6430,6430,0
|
|
20231030,120000,189985420,6430,6430,6430,6430,107
|
|
20231030,115900,189297410,6430,6430,6430,6430,0
|
|
20231030,115800,189297410,6430,6430,6430,6430,0
|
|
20231030,115700,189297410,6430,6400,6430,6400,944
|
|
20231030,115600,183231140,6400,6400,6400,6400,0
|
|
20231030,115500,183231140,6400,6400,6400,6400,147
|
|
20231030,115400,182290340,6390,6390,6390,6390,0
|
|
20231030,115300,182290340,6390,6390,6390,6390,0
|
|
20231030,115200,182290340,6390,6390,6390,6390,0
|
|
20231030,115100,182290340,6390,6390,6390,6390,0
|
|
20231030,115000,182290340,6390,6390,6390,6390,0
|
|
20231030,114900,182290340,6390,6390,6390,6390,0
|
|
20231030,114800,182290340,6390,6390,6390,6390,0
|
|
20231030,114700,182290340,6390,6400,6400,6390,40
|
|
20231030,114600,182034540,6400,6420,6420,6400,30
|
|
20231030,114500,181842100,6430,6420,6430,6420,442
|
|
20231030,114400,179003090,6420,6420,6420,6420,0
|
|
20231030,114300,179003090,6420,6420,6420,6420,0
|
|
20231030,114200,179003090,6420,6420,6420,6420,0
|
|
20231030,114100,179003090,6420,6420,6420,6420,0
|
|
20231030,114000,179003090,6420,6420,6420,6420,0
|
|
20231030,113900,179003090,6420,6420,6420,6420,0
|
|
20231030,113800,179003090,6420,6420,6420,6400,157
|
|
20231030,113700,177997240,6430,6430,6430,6430,0
|
|
20231030,113600,177997240,6430,6430,6430,6430,242
|
|
20231030,113500,176441180,6430,6420,6430,6420,441
|
|
20231030,113400,173605840,6420,6420,6420,6420,0
|
|
20231030,113300,173605840,6420,6420,6420,6400,561
|
|
20231030,113200,170004270,6410,6410,6410,6410,0
|
|
20231030,113100,170004270,6410,6410,6410,6410,0
|
|
20231030,113000,170004270,6410,6410,6410,6410,0
|
|
20231030,112900,170004270,6410,6410,6410,6410,20
|
|
20231030,112800,169876070,6410,6410,6410,6410,0
|
|
20231030,112700,169876070,6410,6410,6410,6410,0
|
|
20231030,112600,169876070,6410,6410,6410,6410,1
|
|
20231030,112500,169869660,6410,6410,6410,6410,441
|
|
20231030,112400,167042850,6410,6410,6410,6410,0
|
|
20231030,112300,167042850,6410,6410,6410,6410,0
|
|
20231030,112200,167042850,6410,6410,6410,6410,0
|
|
20231030,112100,167042850,6410,6410,6410,6410,3
|
|
20231030,112000,167023620,6410,6410,6410,6410,100
|
|
20231030,111900,166382620,6410,6410,6410,6410,0
|
|
20231030,111800,166382620,6410,6410,6410,6410,0
|
|
20231030,111700,166382620,6410,6410,6410,6410,0
|
|
20231030,111600,166382620,6410,6410,6410,6410,0
|
|
20231030,111500,166382620,6410,6400,6410,6400,441
|
|
20231030,111400,163556850,6400,6400,6400,6400,2
|
|
20231030,111300,163544050,6400,6400,6400,6400,0
|
|
20231030,111200,163544050,6400,6390,6400,6390,392
|
|
20231030,111100,161038870,6410,6410,6410,6410,0
|
|
20231030,111000,161038870,6410,6400,6410,6390,238
|
|
20231030,110900,159516890,6400,6400,6400,6400,3
|
|
20231030,110800,159497690,6410,6410,6410,6410,0
|
|
20231030,110700,159497690,6410,6410,6410,6410,0
|
|
20231030,110600,159497690,6410,6410,6410,6410,4
|
|
20231030,110500,159472050,6410,6410,6410,6410,441
|
|
20231030,110400,156645240,6410,6410,6410,6410,5
|
|
20231030,110300,156613190,6400,6400,6400,6400,2
|
|
20231030,110200,156600390,6410,6400,6410,6400,168
|
|
20231030,110100,155524970,6410,6410,6410,6410,0
|
|
20231030,110000,155524970,6410,6410,6410,6410,261
|
|
20231030,105900,153851960,6410,6410,6410,6410,157
|
|
20231030,105800,152845590,6410,6410,6410,6410,9
|
|
20231030,105700,152787900,6410,6410,6410,6410,0
|
|
20231030,105600,152787900,6410,6410,6410,6410,0
|
|
20231030,105500,152787900,6410,6410,6410,6410,1464
|
|
20231030,105400,143403660,6410,6410,6410,6410,0
|
|
20231030,105300,143403660,6410,6410,6410,6410,0
|
|
20231030,105200,143403660,6410,6410,6410,6410,46
|
|
20231030,105100,143108800,6410,6410,6410,6410,476
|
|
20231030,105000,140057640,6410,6410,6410,6410,0
|
|
20231030,104900,140057640,6410,6410,6410,6410,0
|
|
20231030,104800,140057640,6410,6400,6410,6400,1226
|
|
20231030,104700,132202020,6400,6380,6400,6380,83
|
|
20231030,104600,131671680,6390,6400,6400,6390,1044
|
|
20231030,104500,124991650,6410,6410,6410,6410,491
|
|
20231030,104400,121844340,6410,6410,6410,6410,0
|
|
20231030,104300,121844340,6410,6410,6410,6410,22
|
|
20231030,104200,121703320,6400,6400,6400,6400,673
|
|
20231030,104100,117396120,6400,6400,6400,6400,0
|
|
20231030,104000,117396120,6400,6380,6400,6380,88
|
|
20231030,103900,116834240,6380,6380,6400,6380,110
|
|
20231030,103800,116131780,6380,6380,6380,6380,3
|
|
20231030,103700,116112640,6400,6390,6400,6390,224
|
|
20231030,103600,114679700,6380,6380,6380,6380,0
|
|
20231030,103500,114679700,6380,6380,6380,6380,58
|
|
20231030,103400,114309660,6370,6370,6370,6370,57
|
|
20231030,103300,113946570,6380,6380,6380,6380,0
|
|
20231030,103200,113946570,6380,6380,6380,6380,0
|
|
20231030,103100,113946570,6380,6380,6380,6380,37
|
|
20231030,103000,113710510,6360,6360,6360,6360,0
|
|
20231030,102900,113710510,6360,6360,6360,6360,8
|
|
20231030,102800,113659630,6380,6380,6380,6380,10
|
|
20231030,102700,113595830,6380,6380,6380,6380,0
|
|
20231030,102600,113595830,6380,6380,6380,6380,22
|
|
20231030,102500,113455470,6380,6370,6380,6360,1483
|
|
20231030,102400,104019060,6360,6360,6360,6360,103
|
|
20231030,102300,103363980,6400,6390,6400,6390,10
|
|
20231030,102200,103300030,6400,6400,6400,6400,108
|
|
20231030,102100,102608830,6400,6400,6400,6400,6
|
|
20231030,102000,102570430,6370,6380,6400,6370,1269
|
|
20231030,101900,94486650,6410,6410,6410,6410,0
|
|
20231030,101800,94486650,6410,6400,6410,6400,11
|
|
20231030,101700,94416240,6380,6390,6390,6380,1034
|
|
20231030,101600,87819220,6420,6420,6420,6420,0
|
|
20231030,101500,87819220,6420,6420,6420,6420,441
|
|
20231030,101400,84988000,6420,6420,6420,6420,0
|
|
20231030,101300,84988000,6420,6420,6420,6420,0
|
|
20231030,101200,84988000,6420,6420,6420,6420,0
|
|
20231030,101100,84988000,6420,6420,6420,6420,5
|
|
20231030,101000,84955900,6420,6420,6420,6420,6
|
|
20231030,100900,84917380,6420,6420,6420,6420,22
|
|
20231030,100800,84776140,6380,6420,6420,6380,32
|
|
20231030,100700,84571100,6420,6420,6420,6420,4
|
|
20231030,100600,84545420,6380,6380,6380,6380,16
|
|
20231030,100500,84443340,6420,6410,6420,6410,445
|
|
20231030,100400,81588760,6410,6410,6410,6410,4
|
|
20231030,100300,81563120,6380,6410,6410,6380,35
|
|
20231030,100200,81339520,6420,6400,6420,6400,58
|
|
20231030,100100,80968180,6420,6410,6420,6410,7
|
|
20231030,100000,80923280,6410,6420,6420,6410,51
|
|
20231030,095900,80596360,6420,6420,6420,6420,122
|
|
20231030,095800,79813120,6420,6420,6420,6420,0
|
|
20231030,095700,79813120,6420,6410,6420,6410,22
|
|
20231030,095600,79672080,6400,6390,6400,6390,1611
|
|
20231030,095500,69366720,6390,6380,6390,6380,442
|
|
20231030,095400,66544170,6380,6380,6380,6380,0
|
|
20231030,095300,66544170,6380,6380,6380,6380,0
|
|
20231030,095200,66544170,6380,6380,6380,6380,0
|
|
20231030,095100,66544170,6380,6380,6380,6380,0
|
|
20231030,095000,66544170,6380,6380,6380,6380,0
|
|
20231030,094900,66544170,6380,6380,6380,6380,0
|
|
20231030,094800,66544170,6380,6380,6380,6380,0
|
|
20231030,094700,66544170,6380,6380,6380,6380,3
|
|
20231030,094600,66525030,6340,6340,6340,6340,441
|
|
20231030,094500,63729090,6380,6380,6380,6380,5
|
|
20231030,094400,63697190,6330,6330,6330,6330,235
|
|
20231030,094300,62209640,6380,6380,6380,6380,2
|
|
20231030,094200,62196880,6330,6350,6380,6330,331
|
|
20231030,094100,60097770,6390,6390,6390,6390,0
|
|
20231030,094000,60097770,6390,6390,6390,6390,2
|
|
20231030,093900,60084990,6390,6390,6390,6390,3
|
|
20231030,093800,60065820,6360,6390,6390,6360,54
|
|
20231030,093700,59720790,6390,6370,6390,6370,1000
|
|
20231030,093600,53335680,6360,6360,6360,6360,0
|
|
20231030,093500,53335680,6360,6350,6360,6350,441
|
|
20231030,093400,50531950,6350,6350,6350,6350,15
|
|
20231030,093300,50436700,6350,6320,6350,6320,53
|
|
20231030,093200,50101660,6320,6330,6350,6320,130
|
|
20231030,093100,49279850,6350,6340,6350,6340,163
|
|
20231030,093000,48244830,6320,6320,6320,6320,0
|
|
20231030,092900,48244830,6320,6330,6330,6320,320
|
|
20231030,092800,46221430,6320,6330,6330,6320,236
|
|
20231030,092700,44729880,6350,6350,6350,6350,0
|
|
20231030,092600,44729880,6350,6350,6350,6350,3
|
|
20231030,092500,44710830,6360,6350,6360,6350,651
|
|
20231030,092400,40570500,6360,6360,6360,6350,92
|
|
20231030,092300,39985550,6350,6330,6350,6330,565
|
|
20231030,092200,36399140,6350,6350,6350,6350,0
|
|
20231030,092100,36399140,6350,6350,6350,6350,50
|
|
20231030,092000,36081640,6340,6330,6340,6330,100
|
|
20231030,091900,35447760,6340,6340,6340,6340,4
|
|
20231030,091800,35422400,6320,6330,6330,6320,126
|
|
20231030,091700,34624870,6330,6380,6380,6330,5
|
|
20231030,091600,34593020,6340,6340,6390,6340,250
|
|
20231030,091500,33002820,6340,6310,6390,6310,446
|
|
20231030,091400,30185630,6310,6300,6310,6300,230
|
|
20231030,091300,28736160,6310,6310,6310,6310,0
|
|
20231030,091200,28736160,6310,6280,6310,6280,138
|
|
20231030,091100,27869190,6280,6280,6280,6280,0
|
|
20231030,091000,27869190,6280,6280,6280,6280,0
|
|
20231030,090900,27869190,6280,6280,6280,6280,0
|
|
20231030,090800,27869190,6280,6280,6280,6280,64
|
|
20231030,090700,27467270,6280,6280,6280,6280,1
|
|
20231030,090600,27460990,6280,6270,6280,6270,223
|
|
20231030,090500,26062670,6230,6240,6240,6230,1212
|
|
20231030,090400,18507500,6230,6250,6250,6230,1002
|
|
20231030,090300,12262300,6240,6240,6240,6240,320
|
|
20231030,090200,10265500,6260,6250,6260,6230,589
|
|
20231030,090100,6586960,6230,6230,6250,6230,896
|
|
20231030,090000,1004800,6230,6300,6300,6230,160
|