671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,200800,110946250,10580,10580,10580,10580,537
|
|
20231030,200700,110946250,10580,10580,10580,10580,0
|
|
20231030,200600,110946250,10580,10580,10580,10580,0
|
|
20231030,200500,110946250,10580,10580,10580,10580,0
|
|
20231030,200400,110946250,10580,10580,10580,10580,0
|
|
20231030,200300,110946250,10580,10580,10580,10580,0
|
|
20231030,200200,110946250,10580,10580,10580,10580,0
|
|
20231030,200100,110946250,10580,10580,10580,10580,0
|
|
20231030,200000,110946250,10580,10580,10580,10580,0
|
|
20231030,195900,110946250,10580,10580,10580,10580,0
|
|
20231030,195800,110946250,10580,10580,10580,10580,0
|
|
20231030,195700,110946250,10580,10580,10580,10580,0
|
|
20231030,195600,110946250,10580,10580,10580,10580,0
|
|
20231030,195500,110946250,10580,10580,10580,10580,0
|
|
20231030,195400,110946250,10580,10580,10580,10580,0
|
|
20231030,195300,110946250,10580,10580,10580,10580,0
|
|
20231030,195200,110946250,10580,10580,10580,10580,0
|
|
20231030,195100,110946250,10580,10580,10580,10580,0
|
|
20231030,195000,110946250,10580,10580,10580,10580,0
|
|
20231030,194900,110946250,10580,10580,10580,10580,0
|
|
20231030,194800,110946250,10580,10580,10580,10580,0
|
|
20231030,194700,110946250,10580,10580,10580,10580,0
|
|
20231030,194600,110946250,10580,10580,10580,10580,0
|
|
20231030,194500,110946250,10580,10580,10580,10580,0
|
|
20231030,194400,110946250,10580,10580,10580,10580,0
|
|
20231030,194300,110946250,10580,10580,10580,10580,0
|
|
20231030,194200,110946250,10580,10580,10580,10580,0
|
|
20231030,194100,110946250,10580,10580,10580,10580,0
|
|
20231030,194000,110946250,10580,10580,10580,10580,0
|
|
20231030,193900,110946250,10580,10580,10580,10580,0
|
|
20231030,193800,110946250,10580,10580,10580,10580,537
|
|
20231030,193700,110946250,10580,10580,10580,10580,0
|
|
20231030,193600,110946250,10580,10580,10580,10580,0
|
|
20231030,193500,110946250,10580,10580,10580,10580,0
|
|
20231030,193400,110946250,10580,10580,10580,10580,0
|
|
20231030,193300,110946250,10580,10580,10580,10580,0
|
|
20231030,193200,110946250,10580,10580,10580,10580,0
|
|
20231030,193100,110946250,10580,10580,10580,10580,0
|
|
20231030,193000,110946250,10580,10580,10580,10580,0
|
|
20231030,192900,110946250,10580,10580,10580,10580,0
|
|
20231030,192800,110946250,10580,10580,10580,10580,0
|
|
20231030,192700,110946250,10580,10580,10580,10580,0
|
|
20231030,192600,110946250,10580,10580,10580,10580,0
|
|
20231030,192500,110946250,10580,10580,10580,10580,0
|
|
20231030,192400,110946250,10580,10580,10580,10580,0
|
|
20231030,192300,110946250,10580,10580,10580,10580,0
|
|
20231030,192200,110946250,10580,10580,10580,10580,0
|
|
20231030,192100,110946250,10580,10580,10580,10580,0
|
|
20231030,192000,110946250,10580,10580,10580,10580,0
|
|
20231030,191900,110946250,10580,10580,10580,10580,0
|
|
20231030,191800,110946250,10580,10580,10580,10580,0
|
|
20231030,191700,110946250,10580,10580,10580,10580,0
|
|
20231030,191600,110946250,10580,10580,10580,10580,0
|
|
20231030,191500,110946250,10580,10580,10580,10580,0
|
|
20231030,191400,110946250,10580,10580,10580,10580,0
|
|
20231030,191300,110946250,10580,10580,10580,10580,0
|
|
20231030,191200,110946250,10580,10580,10580,10580,0
|
|
20231030,191100,110946250,10580,10580,10580,10580,0
|
|
20231030,191000,110946250,10580,10580,10580,10580,0
|
|
20231030,190900,110946250,10580,10580,10580,10580,0
|
|
20231030,190800,110946250,10580,10580,10580,10580,537
|
|
20231030,190700,110946250,10580,10580,10580,10580,0
|
|
20231030,190600,110946250,10580,10580,10580,10580,0
|
|
20231030,190500,110946250,10580,10580,10580,10580,0
|
|
20231030,190400,110946250,10580,10580,10580,10580,0
|
|
20231030,190300,110946250,10580,10580,10580,10580,0
|
|
20231030,190200,110946250,10580,10580,10580,10580,0
|
|
20231030,190100,110946250,10580,10580,10580,10580,0
|
|
20231030,190000,110946250,10580,10580,10580,10580,0
|
|
20231030,185900,110946250,10580,10580,10580,10580,0
|
|
20231030,185800,110946250,10580,10580,10580,10580,0
|
|
20231030,185700,110946250,10580,10580,10580,10580,0
|
|
20231030,185600,110946250,10580,10580,10580,10580,0
|
|
20231030,185500,110946250,10580,10580,10580,10580,0
|
|
20231030,185400,110946250,10580,10580,10580,10580,0
|
|
20231030,185300,110946250,10580,10580,10580,10580,0
|
|
20231030,185200,110946250,10580,10580,10580,10580,0
|
|
20231030,185100,110946250,10580,10580,10580,10580,0
|
|
20231030,185000,110946250,10580,10580,10580,10580,0
|
|
20231030,184900,110946250,10580,10580,10580,10580,0
|
|
20231030,184800,110946250,10580,10580,10580,10580,0
|
|
20231030,184700,110946250,10580,10580,10580,10580,0
|
|
20231030,184600,110946250,10580,10580,10580,10580,0
|
|
20231030,184500,110946250,10580,10580,10580,10580,0
|
|
20231030,184400,110946250,10580,10580,10580,10580,0
|
|
20231030,184300,110946250,10580,10580,10580,10580,0
|
|
20231030,184200,110946250,10580,10580,10580,10580,0
|
|
20231030,184100,110946250,10580,10580,10580,10580,0
|
|
20231030,184000,110946250,10580,10580,10580,10580,0
|
|
20231030,183900,110946250,10580,10580,10580,10580,0
|
|
20231030,183800,110946250,10580,10580,10580,10580,537
|
|
20231030,183700,110946250,10580,10580,10580,10580,0
|
|
20231030,183600,110946250,10580,10580,10580,10580,0
|
|
20231030,183500,110946250,10580,10580,10580,10580,0
|
|
20231030,183400,110946250,10580,10580,10580,10580,0
|
|
20231030,183300,110946250,10580,10580,10580,10580,0
|
|
20231030,183200,110946250,10580,10580,10580,10580,0
|
|
20231030,183100,110946250,10580,10580,10580,10580,0
|
|
20231030,183000,110946250,10580,10580,10580,10580,0
|
|
20231030,182900,110946250,10580,10580,10580,10580,0
|
|
20231030,182800,110946250,10580,10580,10580,10580,0
|
|
20231030,182700,110946250,10580,10580,10580,10580,0
|
|
20231030,182600,110946250,10580,10580,10580,10580,0
|
|
20231030,182500,110946250,10580,10580,10580,10580,0
|
|
20231030,182400,110946250,10580,10580,10580,10580,0
|
|
20231030,182300,110946250,10580,10580,10580,10580,0
|
|
20231030,182200,110946250,10580,10580,10580,10580,0
|
|
20231030,182100,110946250,10580,10580,10580,10580,0
|
|
20231030,182000,110946250,10580,10580,10580,10580,0
|
|
20231030,181900,110946250,10580,10580,10580,10580,0
|
|
20231030,181800,110946250,10580,10580,10580,10580,0
|
|
20231030,181700,110946250,10580,10580,10580,10580,0
|
|
20231030,181600,110946250,10580,10580,10580,10580,0
|
|
20231030,181500,110946250,10580,10580,10580,10580,0
|
|
20231030,181400,110946250,10580,10580,10580,10580,0
|
|
20231030,181300,110946250,10580,10580,10580,10580,0
|
|
20231030,181200,110946250,10580,10580,10580,10580,0
|
|
20231030,181100,110946250,10580,10580,10580,10580,0
|
|
20231030,181000,110946250,10580,10580,10580,10580,0
|
|
20231030,180900,110946250,10580,10580,10580,10580,0
|
|
20231030,180800,110946250,10580,10580,10580,10580,537
|
|
20231030,180700,110946250,10580,10580,10580,10580,0
|
|
20231030,180600,110946250,10580,10580,10580,10580,0
|
|
20231030,180500,110946250,10580,10580,10580,10580,0
|
|
20231030,180400,110946250,10580,10580,10580,10580,0
|
|
20231030,180300,110946250,10580,10580,10580,10580,0
|
|
20231030,180200,110946250,10580,10580,10580,10580,0
|
|
20231030,180100,110946250,10580,10580,10580,10580,0
|
|
20231030,180000,110946250,10580,10580,10580,10580,0
|
|
20231030,175900,110946250,10580,10580,10580,10580,0
|
|
20231030,175800,110946250,10580,10580,10580,10580,0
|
|
20231030,175700,110946250,10580,10580,10580,10580,0
|
|
20231030,175600,110946250,10580,10580,10580,10580,0
|
|
20231030,175500,110946250,10580,10580,10580,10580,0
|
|
20231030,175400,110946250,10580,10580,10580,10580,0
|
|
20231030,175300,110946250,10580,10580,10580,10580,0
|
|
20231030,175200,110946250,10580,10580,10580,10580,0
|
|
20231030,175100,110946250,10580,10580,10580,10580,0
|
|
20231030,175000,110946250,10580,10580,10580,10580,0
|
|
20231030,174900,110946250,10580,10580,10580,10580,0
|
|
20231030,174800,110946250,10580,10580,10580,10580,0
|
|
20231030,174700,110946250,10580,10580,10580,10580,0
|
|
20231030,174600,110946250,10580,10580,10580,10580,0
|
|
20231030,174500,110946250,10580,10580,10580,10580,0
|
|
20231030,174400,110946250,10580,10580,10580,10580,0
|
|
20231030,174300,110946250,10580,10580,10580,10580,0
|
|
20231030,174200,110946250,10580,10580,10580,10580,0
|
|
20231030,174100,110946250,10580,10580,10580,10580,0
|
|
20231030,174000,110946250,10580,10580,10580,10580,0
|
|
20231030,173900,110946250,10580,10580,10580,10580,0
|
|
20231030,173800,110946250,10580,10580,10580,10580,537
|
|
20231030,173700,110946250,10580,10580,10580,10580,0
|
|
20231030,173600,110946250,10580,10580,10580,10580,0
|
|
20231030,173500,110946250,10580,10580,10580,10580,0
|
|
20231030,173400,110946250,10580,10580,10580,10580,0
|
|
20231030,173300,110946250,10580,10580,10580,10580,0
|
|
20231030,173200,110946250,10580,10580,10580,10580,0
|
|
20231030,173100,110946250,10580,10580,10580,10580,0
|
|
20231030,173000,110946250,10580,10580,10580,10580,0
|
|
20231030,172900,110946250,10580,10580,10580,10580,0
|
|
20231030,172800,110946250,10580,10580,10580,10580,0
|
|
20231030,172700,110946250,10580,10580,10580,10580,0
|
|
20231030,172600,110946250,10580,10580,10580,10580,0
|
|
20231030,172500,110946250,10580,10580,10580,10580,0
|
|
20231030,172400,110946250,10580,10580,10580,10580,0
|
|
20231030,172300,110946250,10580,10580,10580,10580,0
|
|
20231030,172200,110946250,10580,10580,10580,10580,0
|
|
20231030,172100,110946250,10580,10580,10580,10580,0
|
|
20231030,172000,110946250,10580,10580,10580,10580,0
|
|
20231030,171900,110946250,10580,10580,10580,10580,0
|
|
20231030,171800,110946250,10580,10580,10580,10580,0
|
|
20231030,171700,110946250,10580,10580,10580,10580,0
|
|
20231030,171600,110946250,10580,10580,10580,10580,0
|
|
20231030,171500,110946250,10580,10580,10580,10580,0
|
|
20231030,171400,110946250,10580,10580,10580,10580,0
|
|
20231030,171300,110946250,10580,10580,10580,10580,0
|
|
20231030,171200,110946250,10580,10580,10580,10580,0
|
|
20231030,171100,110946250,10580,10580,10580,10580,0
|
|
20231030,171000,110946250,10580,10580,10580,10580,0
|
|
20231030,170900,110946250,10580,10580,10580,10580,0
|
|
20231030,170800,110946250,10580,10580,10580,10580,537
|
|
20231030,170700,110946250,10580,10580,10580,10580,0
|
|
20231030,170600,110946250,10580,10580,10580,10580,0
|
|
20231030,170500,110946250,10580,10580,10580,10580,0
|
|
20231030,170400,110946250,10580,10580,10580,10580,0
|
|
20231030,170300,110946250,10580,10580,10580,10580,0
|
|
20231030,170200,110946250,10580,10580,10580,10580,0
|
|
20231030,170100,110946250,10580,10580,10580,10580,0
|
|
20231030,170000,110946250,10580,10580,10580,10580,0
|
|
20231030,165900,110946250,10580,10580,10580,10580,0
|
|
20231030,165800,110946250,10580,10580,10580,10580,0
|
|
20231030,165700,110946250,10580,10580,10580,10580,0
|
|
20231030,165600,110946250,10580,10580,10580,10580,0
|
|
20231030,165500,110946250,10580,10580,10580,10580,0
|
|
20231030,165400,110946250,10580,10580,10580,10580,0
|
|
20231030,165300,110946250,10580,10580,10580,10580,0
|
|
20231030,165200,110946250,10580,10580,10580,10580,0
|
|
20231030,165100,110946250,10580,10580,10580,10580,0
|
|
20231030,165000,110946250,10580,10580,10580,10580,0
|
|
20231030,164900,110946250,10580,10580,10580,10580,0
|
|
20231030,164800,110946250,10580,10580,10580,10580,0
|
|
20231030,164700,110946250,10580,10580,10580,10580,0
|
|
20231030,164600,110946250,10580,10580,10580,10580,0
|
|
20231030,164500,110946250,10580,10580,10580,10580,0
|
|
20231030,164400,110946250,10580,10580,10580,10580,0
|
|
20231030,164300,110946250,10580,10580,10580,10580,0
|
|
20231030,164200,110946250,10580,10580,10580,10580,0
|
|
20231030,164100,110946250,10580,10580,10580,10580,0
|
|
20231030,164000,110946250,10580,10580,10580,10580,0
|
|
20231030,163900,110946250,10580,10580,10580,10580,0
|
|
20231030,163800,110946250,10580,10580,10580,10580,537
|
|
20231030,163700,110946250,10580,10580,10580,10580,0
|
|
20231030,163600,110946250,10580,10580,10580,10580,0
|
|
20231030,163500,110946250,10580,10580,10580,10580,0
|
|
20231030,163400,110946250,10580,10580,10580,10580,0
|
|
20231030,163300,110946250,10580,10580,10580,10580,0
|
|
20231030,163200,110946250,10580,10580,10580,10580,0
|
|
20231030,163100,110946250,10580,10580,10580,10580,0
|
|
20231030,163000,110946250,10580,10580,10580,10580,0
|
|
20231030,162900,110946250,10580,10580,10580,10580,0
|
|
20231030,162800,110946250,10580,10580,10580,10580,0
|
|
20231030,162700,110946250,10580,10580,10580,10580,0
|
|
20231030,162600,110946250,10580,10580,10580,10580,0
|
|
20231030,162500,110946250,10580,10580,10580,10580,0
|
|
20231030,162400,110946250,10580,10580,10580,10580,0
|
|
20231030,162300,110946250,10580,10580,10580,10580,0
|
|
20231030,162200,110946250,10580,10580,10580,10580,0
|
|
20231030,162100,110946250,10580,10580,10580,10580,0
|
|
20231030,162000,110946250,10580,10580,10580,10580,0
|
|
20231030,161900,110946250,10580,10580,10580,10580,0
|
|
20231030,161800,110946250,10580,10580,10580,10580,0
|
|
20231030,161700,110946250,10580,10580,10580,10580,0
|
|
20231030,161600,110946250,10580,10580,10580,10580,0
|
|
20231030,161500,110946250,10580,10580,10580,10580,0
|
|
20231030,161400,110946250,10580,10580,10580,10580,0
|
|
20231030,161300,110946250,10580,10580,10580,10580,0
|
|
20231030,161200,110946250,10580,10580,10580,10580,0
|
|
20231030,161100,110946250,10580,10580,10580,10580,0
|
|
20231030,161000,110946250,10580,10580,10580,10580,0
|
|
20231030,160900,110946250,10580,10580,10580,10580,0
|
|
20231030,160800,110946250,10580,10580,10580,10580,537
|
|
20231030,160700,110946250,10580,10580,10580,10580,0
|
|
20231030,160600,110946250,10580,10580,10580,10580,0
|
|
20231030,160500,110946250,10580,10580,10580,10580,0
|
|
20231030,160400,110946250,10580,10580,10580,10580,0
|
|
20231030,160300,110946250,10580,10580,10580,10580,0
|
|
20231030,160200,110946250,10580,10580,10580,10580,0
|
|
20231030,160100,110946250,10580,10580,10580,10580,0
|
|
20231030,160000,110946250,10580,10580,10580,10580,0
|
|
20231030,155900,110946250,10580,10580,10580,10580,0
|
|
20231030,155800,110946250,10580,10580,10580,10580,0
|
|
20231030,155700,110946250,10580,10580,10580,10580,0
|
|
20231030,155600,110946250,10580,10580,10580,10580,0
|
|
20231030,155500,110946250,10580,10580,10580,10580,0
|
|
20231030,155400,110946250,10580,10580,10580,10580,0
|
|
20231030,155300,110946250,10580,10580,10580,10580,0
|
|
20231030,155200,110946250,10580,10580,10580,10580,0
|
|
20231030,155100,110946250,10580,10580,10580,10580,0
|
|
20231030,155000,110946250,10580,10580,10580,10580,0
|
|
20231030,154900,110946250,10580,10580,10580,10580,0
|
|
20231030,154800,110946250,10580,10580,10580,10580,0
|
|
20231030,154700,110946250,10580,10580,10580,10580,0
|
|
20231030,154600,110946250,10580,10580,10580,10580,0
|
|
20231030,154500,110946250,10580,10580,10580,10580,0
|
|
20231030,154400,110946250,10580,10580,10580,10580,0
|
|
20231030,154300,110946250,10580,10580,10580,10580,0
|
|
20231030,154200,110946250,10580,10580,10580,10580,0
|
|
20231030,154100,110946250,10580,10580,10580,10580,0
|
|
20231030,154000,110946250,10580,10580,10580,10580,0
|
|
20231030,153900,110946250,10580,10580,10580,10580,0
|
|
20231030,153800,110946250,10580,10580,10580,10580,537
|
|
20231030,153700,110946250,10580,10580,10580,10580,0
|
|
20231030,153600,110946250,10580,10580,10580,10580,0
|
|
20231030,153500,110946250,10580,10580,10580,10580,0
|
|
20231030,153400,110946250,10580,10580,10580,10580,0
|
|
20231030,153300,110946250,10580,10580,10580,10580,0
|
|
20231030,153200,110946250,10580,10580,10580,10580,0
|
|
20231030,153100,110946250,10580,10580,10580,10580,0
|
|
20231030,153000,110946250,10580,10580,10580,10580,537
|
|
20231030,152900,105264790,10570,10570,10570,10570,0
|
|
20231030,152800,105264790,10570,10570,10570,10570,0
|
|
20231030,152700,105264790,10570,10570,10570,10570,0
|
|
20231030,152600,105264790,10570,10570,10570,10570,0
|
|
20231030,152500,105264790,10570,10570,10570,10570,0
|
|
20231030,152400,105264790,10570,10570,10570,10570,0
|
|
20231030,152300,105264790,10570,10570,10570,10570,0
|
|
20231030,152200,105264790,10570,10570,10570,10570,0
|
|
20231030,152100,105264790,10570,10570,10570,10570,0
|
|
20231030,152000,105264790,10570,10570,10570,10570,0
|
|
20231030,151900,105264790,10570,10550,10570,10540,270
|
|
20231030,151800,102417990,10550,10550,10550,10550,2
|
|
20231030,151700,102396890,10550,10550,10550,10550,2
|
|
20231030,151600,102375790,10570,10550,10570,10550,12
|
|
20231030,151500,102248990,10570,10570,10570,10570,0
|
|
20231030,151400,102248990,10570,10550,10570,10540,40
|
|
20231030,151300,101827180,10570,10570,10570,10570,8
|
|
20231030,151200,101742620,10570,10570,10570,10570,3
|
|
20231030,151100,101710910,10530,10530,10530,10530,0
|
|
20231030,151000,101710910,10530,10530,10530,10530,1
|
|
20231030,150900,101700380,10570,10570,10570,10570,3
|
|
20231030,150800,101668670,10530,10570,10570,10530,6
|
|
20231030,150700,101605290,10570,10570,10570,10570,0
|
|
20231030,150600,101605290,10570,10570,10570,10570,0
|
|
20231030,150500,101605290,10570,10570,10570,10570,0
|
|
20231030,150400,101605290,10570,10570,10570,10570,0
|
|
20231030,150300,101605290,10570,10570,10570,10570,0
|
|
20231030,150200,101605290,10570,10570,10570,10570,0
|
|
20231030,150100,101605290,10570,10570,10570,10570,0
|
|
20231030,150000,101605290,10570,10570,10570,10570,0
|
|
20231030,145900,101605290,10570,10570,10570,10570,0
|
|
20231030,145800,101605290,10570,10570,10570,10570,0
|
|
20231030,145700,101605290,10570,10570,10570,10570,15
|
|
20231030,145600,101446740,10570,10570,10570,10570,8
|
|
20231030,145500,101362180,10580,10580,10580,10580,0
|
|
20231030,145400,101362180,10580,10540,10580,10520,1100
|
|
20231030,145300,89783940,10580,10580,10580,10580,0
|
|
20231030,145200,89783940,10580,10580,10580,10580,29
|
|
20231030,145100,89477120,10550,10550,10550,10550,0
|
|
20231030,145000,89477120,10550,10550,10550,10550,36
|
|
20231030,144900,89097320,10560,10580,10580,10560,3
|
|
20231030,144800,89065620,10560,10560,10560,10560,2
|
|
20231030,144700,89044500,10560,10560,10560,10560,4
|
|
20231030,144600,89002260,10580,10580,10580,10580,0
|
|
20231030,144500,89002260,10580,10580,10580,10580,0
|
|
20231030,144400,89002260,10580,10580,10580,10580,8
|
|
20231030,144300,88917620,10590,10590,10590,10590,0
|
|
20231030,144200,88917620,10590,10590,10590,10590,0
|
|
20231030,144100,88917620,10590,10590,10590,10590,0
|
|
20231030,144000,88917620,10590,10580,10590,10580,115
|
|
20231030,143900,87700150,10520,10520,10520,10520,0
|
|
20231030,143800,87700150,10520,10520,10520,10520,0
|
|
20231030,143700,87700150,10520,10520,10520,10520,0
|
|
20231030,143600,87700150,10520,10520,10520,10520,0
|
|
20231030,143500,87700150,10520,10520,10520,10520,0
|
|
20231030,143400,87700150,10520,10520,10520,10520,0
|
|
20231030,143300,87700150,10520,10520,10520,10520,0
|
|
20231030,143200,87700150,10520,10540,10600,10520,208
|
|
20231030,143100,85509000,10600,10600,10600,10600,0
|
|
20231030,143000,85509000,10600,10570,10600,10540,336
|
|
20231030,142900,81963820,10560,10560,10560,10560,0
|
|
20231030,142800,81963820,10560,10560,10560,10560,0
|
|
20231030,142700,81963820,10560,10560,10560,10560,0
|
|
20231030,142600,81963820,10560,10560,10560,10560,0
|
|
20231030,142500,81963820,10560,10560,10560,10560,0
|
|
20231030,142400,81963820,10560,10560,10560,10560,0
|
|
20231030,142300,81963820,10560,10560,10560,10560,0
|
|
20231030,142200,81963820,10560,10550,10560,10550,119
|
|
20231030,142100,80708270,10560,10560,10560,10560,0
|
|
20231030,142000,80708270,10560,10560,10560,10560,0
|
|
20231030,141900,80708270,10560,10570,10570,10560,16
|
|
20231030,141800,80539260,10620,10620,10620,10620,0
|
|
20231030,141700,80539260,10620,10610,10620,10610,111
|
|
20231030,141600,79361110,10610,10610,10610,10610,35
|
|
20231030,141500,78989760,10620,10620,10620,10620,0
|
|
20231030,141400,78989760,10620,10620,10620,10620,0
|
|
20231030,141300,78989760,10620,10620,10620,10620,0
|
|
20231030,141200,78989760,10620,10620,10620,10620,0
|
|
20231030,141100,78989760,10620,10620,10620,10620,0
|
|
20231030,141000,78989760,10620,10570,10620,10570,11
|
|
20231030,140900,78873440,10620,10620,10620,10620,0
|
|
20231030,140800,78873440,10620,10560,10620,10560,509
|
|
20231030,140700,73491960,10570,10570,10570,10570,1
|
|
20231030,140600,73481390,10560,10560,10560,10560,2
|
|
20231030,140500,73460270,10570,10570,10570,10570,0
|
|
20231030,140400,73460270,10570,10570,10570,10570,0
|
|
20231030,140300,73460270,10570,10570,10570,10570,0
|
|
20231030,140200,73460270,10570,10570,10570,10570,0
|
|
20231030,140100,73460270,10570,10570,10570,10570,0
|
|
20231030,140000,73460270,10570,10570,10570,10570,0
|
|
20231030,135900,73460270,10570,10570,10570,10570,0
|
|
20231030,135800,73460270,10570,10570,10570,10570,0
|
|
20231030,135700,73460270,10570,10570,10570,10570,10
|
|
20231030,135600,73354570,10560,10560,10560,10560,1
|
|
20231030,135500,73344010,10630,10630,10630,10630,0
|
|
20231030,135400,73344010,10630,10630,10630,10630,0
|
|
20231030,135300,73344010,10630,10630,10630,10630,0
|
|
20231030,135200,73344010,10630,10630,10630,10630,0
|
|
20231030,135100,73344010,10630,10630,10630,10630,0
|
|
20231030,135000,73344010,10630,10630,10630,10630,0
|
|
20231030,134900,73344010,10630,10630,10630,10630,0
|
|
20231030,134800,73344010,10630,10630,10630,10630,0
|
|
20231030,134700,73344010,10630,10630,10630,10630,0
|
|
20231030,134600,73344010,10630,10630,10630,10630,0
|
|
20231030,134500,73344010,10630,10630,10630,10630,0
|
|
20231030,134400,73344010,10630,10630,10630,10630,0
|
|
20231030,134300,73344010,10630,10630,10630,10630,0
|
|
20231030,134200,73344010,10630,10630,10630,10630,0
|
|
20231030,134100,73344010,10630,10630,10630,10630,0
|
|
20231030,134000,73344010,10630,10630,10630,10630,0
|
|
20231030,133900,73344010,10630,10630,10630,10630,0
|
|
20231030,133800,73344010,10630,10630,10630,10630,0
|
|
20231030,133700,73344010,10630,10630,10630,10630,0
|
|
20231030,133600,73344010,10630,10550,10630,10550,226
|
|
20231030,133500,70959230,10630,10570,10630,10560,229
|
|
20231030,133400,68539600,10640,10640,10640,10640,0
|
|
20231030,133300,68539600,10640,10640,10640,10640,0
|
|
20231030,133200,68539600,10640,10640,10640,10640,0
|
|
20231030,133100,68539600,10640,10640,10640,10640,0
|
|
20231030,133000,68539600,10640,10640,10640,10640,0
|
|
20231030,132900,68539600,10640,10640,10640,10640,1
|
|
20231030,132800,68528960,10640,10630,10640,10630,104
|
|
20231030,132700,67423340,10630,10630,10630,10630,0
|
|
20231030,132600,67423340,10630,10570,10630,10570,392
|
|
20231030,132500,63279180,10570,10570,10570,10570,0
|
|
20231030,132400,63279180,10570,10580,10580,10570,20
|
|
20231030,132300,63067700,10640,10640,10640,10640,0
|
|
20231030,132200,63067700,10640,10640,10640,10640,0
|
|
20231030,132100,63067700,10640,10640,10640,10640,0
|
|
20231030,132000,63067700,10640,10640,10640,10640,0
|
|
20231030,131900,63067700,10640,10640,10640,10640,0
|
|
20231030,131800,63067700,10640,10640,10640,10640,0
|
|
20231030,131700,63067700,10640,10640,10640,10640,0
|
|
20231030,131600,63067700,10640,10640,10640,10640,0
|
|
20231030,131500,63067700,10640,10640,10640,10640,0
|
|
20231030,131400,63067700,10640,10640,10640,10640,0
|
|
20231030,131300,63067700,10640,10640,10640,10640,0
|
|
20231030,131200,63067700,10640,10640,10640,10640,0
|
|
20231030,131100,63067700,10640,10630,10640,10630,110
|
|
20231030,131000,61898370,10630,10630,10630,10630,2
|
|
20231030,130900,61877110,10640,10640,10640,10640,0
|
|
20231030,130800,61877110,10640,10640,10640,10640,0
|
|
20231030,130700,61877110,10640,10590,10640,10570,59
|
|
20231030,130600,61253070,10640,10640,10640,10640,0
|
|
20231030,130500,61253070,10640,10640,10640,10640,1
|
|
20231030,130400,61242430,10600,10610,10610,10600,13
|
|
20231030,130300,61104580,10640,10640,10640,10640,0
|
|
20231030,130200,61104580,10640,10640,10640,10640,0
|
|
20231030,130100,61104580,10640,10640,10640,10640,3
|
|
20231030,130000,61072660,10650,10650,10650,10650,0
|
|
20231030,125900,61072660,10650,10650,10650,10650,0
|
|
20231030,125800,61072660,10650,10640,10650,10640,223
|
|
20231030,125700,58697910,10650,10650,10650,10650,0
|
|
20231030,125600,58697910,10650,10650,10650,10650,1
|
|
20231030,125500,58687260,10590,10590,10590,10590,0
|
|
20231030,125400,58687260,10590,10590,10590,10590,5
|
|
20231030,125300,58634310,10650,10650,10650,10650,0
|
|
20231030,125200,58634310,10650,10650,10650,10650,0
|
|
20231030,125100,58634310,10650,10650,10650,10650,0
|
|
20231030,125000,58634310,10650,10650,10650,10650,0
|
|
20231030,124900,58634310,10650,10650,10650,10650,0
|
|
20231030,124800,58634310,10650,10650,10650,10650,0
|
|
20231030,124700,58634310,10650,10650,10650,10650,0
|
|
20231030,124600,58634310,10650,10650,10650,10650,0
|
|
20231030,124500,58634310,10650,10600,10650,10600,5
|
|
20231030,124400,58581260,10650,10650,10650,10600,12
|
|
20231030,124300,58453960,10650,10650,10650,10650,1
|
|
20231030,124200,58443310,10650,10650,10650,10650,1
|
|
20231030,124100,58432660,10650,10650,10650,10650,1
|
|
20231030,124000,58422010,10650,10650,10650,10650,2
|
|
20231030,123900,58400710,10650,10650,10650,10650,0
|
|
20231030,123800,58400710,10650,10650,10650,10650,0
|
|
20231030,123700,58400710,10650,10650,10650,10650,2
|
|
20231030,123600,58379410,10650,10650,10650,10650,0
|
|
20231030,123500,58379410,10650,10650,10650,10650,0
|
|
20231030,123400,58379410,10650,10650,10650,10650,2
|
|
20231030,123300,58358110,10650,10650,10650,10650,0
|
|
20231030,123200,58358110,10650,10650,10650,10650,0
|
|
20231030,123100,58358110,10650,10650,10650,10650,2
|
|
20231030,123000,58336810,10650,10650,10650,10650,0
|
|
20231030,122900,58336810,10650,10650,10650,10650,0
|
|
20231030,122800,58336810,10650,10650,10650,10650,0
|
|
20231030,122700,58336810,10650,10650,10650,10650,0
|
|
20231030,122600,58336810,10650,10650,10650,10650,2
|
|
20231030,122500,58315510,10650,10650,10650,10650,0
|
|
20231030,122400,58315510,10650,10650,10650,10650,0
|
|
20231030,122300,58315510,10650,10650,10650,10650,0
|
|
20231030,122200,58315510,10650,10650,10650,10650,0
|
|
20231030,122100,58315510,10650,10650,10650,10650,0
|
|
20231030,122000,58315510,10650,10650,10650,10650,0
|
|
20231030,121900,58315510,10650,10650,10650,10650,0
|
|
20231030,121800,58315510,10650,10650,10650,10650,0
|
|
20231030,121700,58315510,10650,10650,10650,10650,0
|
|
20231030,121600,58315510,10650,10650,10650,10650,0
|
|
20231030,121500,58315510,10650,10650,10650,10650,0
|
|
20231030,121400,58315510,10650,10650,10650,10650,0
|
|
20231030,121300,58315510,10650,10650,10650,10650,0
|
|
20231030,121200,58315510,10650,10650,10650,10650,0
|
|
20231030,121100,58315510,10650,10650,10650,10650,0
|
|
20231030,121000,58315510,10650,10650,10650,10650,0
|
|
20231030,120900,58315510,10650,10650,10650,10650,0
|
|
20231030,120800,58315510,10650,10650,10650,10650,0
|
|
20231030,120700,58315510,10650,10650,10650,10650,0
|
|
20231030,120600,58315510,10650,10650,10650,10650,1
|
|
20231030,120500,58304860,10580,10580,10580,10580,5
|
|
20231030,120400,58251960,10590,10590,10590,10590,0
|
|
20231030,120300,58251960,10590,10590,10590,10590,0
|
|
20231030,120200,58251960,10590,10590,10590,10590,6
|
|
20231030,120100,58188420,10650,10650,10650,10650,0
|
|
20231030,120000,58188420,10650,10650,10650,10650,2
|
|
20231030,115900,58167120,10650,10650,10650,10650,0
|
|
20231030,115800,58167120,10650,10650,10650,10650,0
|
|
20231030,115700,58167120,10650,10650,10650,10650,0
|
|
20231030,115600,58167120,10650,10650,10650,10650,0
|
|
20231030,115500,58167120,10650,10650,10650,10650,0
|
|
20231030,115400,58167120,10650,10650,10650,10650,0
|
|
20231030,115300,58167120,10650,10650,10650,10650,0
|
|
20231030,115200,58167120,10650,10650,10650,10650,0
|
|
20231030,115100,58167120,10650,10650,10650,10650,58
|
|
20231030,115000,57549420,10580,10580,10580,10580,25
|
|
20231030,114900,57284920,10650,10560,10650,10560,730
|
|
20231030,114800,49555440,10560,10560,10560,10560,2
|
|
20231030,114700,49534320,10570,10570,10570,10570,0
|
|
20231030,114600,49534320,10570,10570,10570,10570,2
|
|
20231030,114500,49513180,10570,10560,10570,10560,275
|
|
20231030,114400,46609040,10560,10530,10560,10530,321
|
|
20231030,114300,43228280,10570,10570,10570,10570,0
|
|
20231030,114200,43228280,10570,10570,10570,10570,0
|
|
20231030,114100,43228280,10570,10570,10570,10570,0
|
|
20231030,114000,43228280,10570,10570,10570,10570,0
|
|
20231030,113900,43228280,10570,10570,10570,10570,0
|
|
20231030,113800,43228280,10570,10570,10570,10570,3
|
|
20231030,113700,43196570,10570,10570,10570,10570,0
|
|
20231030,113600,43196570,10570,10570,10570,10570,0
|
|
20231030,113500,43196570,10570,10570,10570,10570,0
|
|
20231030,113400,43196570,10570,10570,10570,10570,0
|
|
20231030,113300,43196570,10570,10570,10570,10570,0
|
|
20231030,113200,43196570,10570,10570,10570,10570,0
|
|
20231030,113100,43196570,10570,10570,10570,10570,0
|
|
20231030,113000,43196570,10570,10570,10570,10570,0
|
|
20231030,112900,43196570,10570,10570,10570,10570,67
|
|
20231030,112800,42488380,10570,10570,10570,10570,0
|
|
20231030,112700,42488380,10570,10570,10570,10570,0
|
|
20231030,112600,42488380,10570,10570,10570,10570,0
|
|
20231030,112500,42488380,10570,10570,10570,10570,0
|
|
20231030,112400,42488380,10570,10570,10570,10570,0
|
|
20231030,112300,42488380,10570,10570,10570,10570,0
|
|
20231030,112200,42488380,10570,10570,10570,10570,0
|
|
20231030,112100,42488380,10570,10570,10570,10570,0
|
|
20231030,112000,42488380,10570,10570,10570,10570,0
|
|
20231030,111900,42488380,10570,10570,10570,10570,0
|
|
20231030,111800,42488380,10570,10570,10570,10570,0
|
|
20231030,111700,42488380,10570,10570,10570,10570,0
|
|
20231030,111600,42488380,10570,10570,10570,10570,0
|
|
20231030,111500,42488380,10570,10570,10570,10570,0
|
|
20231030,111400,42488380,10570,10570,10570,10570,0
|
|
20231030,111300,42488380,10570,10570,10570,10570,0
|
|
20231030,111200,42488380,10570,10570,10570,10570,0
|
|
20231030,111100,42488380,10570,10570,10570,10570,0
|
|
20231030,111000,42488380,10570,10570,10570,10570,0
|
|
20231030,110900,42488380,10570,10570,10570,10570,0
|
|
20231030,110800,42488380,10570,10570,10570,10570,0
|
|
20231030,110700,42488380,10570,10570,10570,10570,0
|
|
20231030,110600,42488380,10570,10570,10570,10570,10
|
|
20231030,110500,42382680,10570,10570,10570,10570,10
|
|
20231030,110400,42276980,10570,10570,10570,10570,0
|
|
20231030,110300,42276980,10570,10570,10570,10570,0
|
|
20231030,110200,42276980,10570,10570,10570,10570,0
|
|
20231030,110100,42276980,10570,10570,10570,10570,10
|
|
20231030,110000,42171280,10570,10570,10570,10570,0
|
|
20231030,105900,42171280,10570,10570,10570,10570,0
|
|
20231030,105800,42171280,10570,10570,10570,10570,5
|
|
20231030,105700,42118430,10570,10570,10570,10570,0
|
|
20231030,105600,42118430,10570,10570,10570,10570,186
|
|
20231030,105500,40152410,10570,10570,10570,10570,0
|
|
20231030,105400,40152410,10570,10570,10570,10570,0
|
|
20231030,105300,40152410,10570,10570,10570,10570,0
|
|
20231030,105200,40152410,10570,10570,10570,10570,0
|
|
20231030,105100,40152410,10570,10570,10570,10570,0
|
|
20231030,105000,40152410,10570,10570,10570,10570,0
|
|
20231030,104900,40152410,10570,10570,10570,10570,0
|
|
20231030,104800,40152410,10570,10570,10570,10570,0
|
|
20231030,104700,40152410,10570,10570,10570,10570,0
|
|
20231030,104600,40152410,10570,10570,10570,10570,0
|
|
20231030,104500,40152410,10570,10570,10570,10570,0
|
|
20231030,104400,40152410,10570,10570,10570,10570,0
|
|
20231030,104300,40152410,10570,10570,10570,10570,0
|
|
20231030,104200,40152410,10570,10570,10570,10570,0
|
|
20231030,104100,40152410,10570,10570,10570,10570,1
|
|
20231030,104000,40141840,10550,10550,10550,10550,25
|
|
20231030,103900,39878090,10550,10550,10550,10550,33
|
|
20231030,103800,39529940,10550,10550,10550,10550,0
|
|
20231030,103700,39529940,10550,10550,10550,10550,12
|
|
20231030,103600,39403340,10550,10550,10550,10550,1
|
|
20231030,103500,39392790,10540,10540,10540,10540,0
|
|
20231030,103400,39392790,10540,10540,10540,10540,0
|
|
20231030,103300,39392790,10540,10540,10540,10540,0
|
|
20231030,103200,39392790,10540,10540,10540,10540,0
|
|
20231030,103100,39392790,10540,10510,10540,10510,115
|
|
20231030,103000,38181020,10510,10510,10510,10510,199
|
|
20231030,102900,36089530,10490,10490,10490,10490,0
|
|
20231030,102800,36089530,10490,10490,10490,10490,0
|
|
20231030,102700,36089530,10490,10510,10510,10490,201
|
|
20231030,102600,33981020,10540,10540,10540,10540,0
|
|
20231030,102500,33981020,10540,10540,10540,10540,0
|
|
20231030,102400,33981020,10540,10540,10540,10540,0
|
|
20231030,102300,33981020,10540,10540,10540,10540,0
|
|
20231030,102200,33981020,10540,10540,10540,10540,0
|
|
20231030,102100,33981020,10540,10540,10540,10540,1
|
|
20231030,102000,33970480,10530,10530,10530,10530,0
|
|
20231030,101900,33970480,10530,10530,10530,10530,4
|
|
20231030,101800,33928360,10530,10530,10530,10530,1
|
|
20231030,101700,33917830,10540,10540,10540,10540,0
|
|
20231030,101600,33917830,10540,10540,10540,10540,0
|
|
20231030,101500,33917830,10540,10540,10540,10540,0
|
|
20231030,101400,33917830,10540,10540,10540,10540,0
|
|
20231030,101300,33917830,10540,10540,10540,10540,0
|
|
20231030,101200,33917830,10540,10540,10540,10540,0
|
|
20231030,101100,33917830,10540,10540,10540,10540,0
|
|
20231030,101000,33917830,10540,10540,10540,10540,0
|
|
20231030,100900,33917830,10540,10540,10540,10540,0
|
|
20231030,100800,33917830,10540,10540,10540,10540,0
|
|
20231030,100700,33917830,10540,10540,10540,10540,0
|
|
20231030,100600,33917830,10540,10540,10540,10540,0
|
|
20231030,100500,33917830,10540,10540,10540,10540,0
|
|
20231030,100400,33917830,10540,10540,10540,10540,0
|
|
20231030,100300,33917830,10540,10540,10540,10540,0
|
|
20231030,100200,33917830,10540,10540,10540,10540,0
|
|
20231030,100100,33917830,10540,10540,10540,10540,0
|
|
20231030,100000,33917830,10540,10540,10540,10540,1
|
|
20231030,095900,33907290,10550,10550,10550,10550,0
|
|
20231030,095800,33907290,10550,10510,10550,10510,84
|
|
20231030,095700,33024370,10510,10500,10510,10500,110
|
|
20231030,095600,31869270,10460,10460,10460,10460,64
|
|
20231030,095500,31199830,10460,10460,10460,10460,313
|
|
20231030,095400,27925850,10460,10460,10460,10460,23
|
|
20231030,095300,27685270,10460,10460,10460,10460,103
|
|
20231030,095200,26607890,10460,10460,10460,10460,102
|
|
20231030,095100,25540970,10500,10500,10500,10500,0
|
|
20231030,095000,25540970,10500,10500,10500,10500,0
|
|
20231030,094900,25540970,10500,10460,10500,10460,9
|
|
20231030,094800,25446790,10460,10460,10460,10460,0
|
|
20231030,094700,25446790,10460,10460,10460,10460,0
|
|
20231030,094600,25446790,10460,10460,10460,10460,270
|
|
20231030,094500,22622590,10500,10500,10500,10500,1
|
|
20231030,094400,22612090,10460,10460,10460,10460,100
|
|
20231030,094300,21566090,10510,10510,10510,10510,0
|
|
20231030,094200,21566090,10510,10510,10510,10510,0
|
|
20231030,094100,21566090,10510,10510,10510,10510,0
|
|
20231030,094000,21566090,10510,10510,10510,10510,190
|
|
20231030,093900,19569190,10510,10510,10510,10510,0
|
|
20231030,093800,19569190,10510,10510,10510,10510,0
|
|
20231030,093700,19569190,10510,10510,10510,10510,1
|
|
20231030,093600,19558680,10470,10510,10510,10470,59
|
|
20231030,093500,18940380,10570,10570,10570,10570,0
|
|
20231030,093400,18940380,10570,10500,10570,10500,4
|
|
20231030,093300,18898310,10570,10470,10570,10470,103
|
|
20231030,093200,17819800,10470,10470,10470,10470,2
|
|
20231030,093100,17798860,10470,10470,10470,10470,1
|
|
20231030,093000,17788390,10470,10470,10470,10470,0
|
|
20231030,092900,17788390,10470,10470,10470,10470,1
|
|
20231030,092800,17777920,10460,10460,10460,10460,0
|
|
20231030,092700,17777920,10460,10460,10460,10460,0
|
|
20231030,092600,17777920,10460,10460,10460,10460,0
|
|
20231030,092500,17777920,10460,10460,10460,10460,3
|
|
20231030,092400,17746540,10460,10450,10460,10450,3
|
|
20231030,092300,17715180,10410,10410,10410,10410,1
|
|
20231030,092200,17704770,10440,10440,10440,10440,0
|
|
20231030,092100,17704770,10440,10440,10440,10440,501
|
|
20231030,092000,12474330,10430,10430,10430,10430,0
|
|
20231030,091900,12474330,10430,10430,10430,10430,80
|
|
20231030,091800,11639930,10430,10430,10430,10430,32
|
|
20231030,091700,11306170,10410,10410,10410,10410,67
|
|
20231030,091600,10608700,10350,10390,10390,10350,500
|
|
20231030,091500,5430900,10390,10390,10390,10390,0
|
|
20231030,091400,5430900,10390,10390,10390,10390,0
|
|
20231030,091300,5430900,10390,10390,10390,10390,0
|
|
20231030,091200,5430900,10390,10390,10390,10390,12
|
|
20231030,091100,5306220,10400,10400,10400,10400,0
|
|
20231030,091000,5306220,10400,10400,10400,10400,0
|
|
20231030,090900,5306220,10400,10400,10400,10400,50
|
|
20231030,090800,4786220,10400,10440,10440,10400,21
|
|
20231030,090700,4567780,10400,10400,10400,10400,52
|
|
20231030,090600,4026980,10400,10400,10400,10400,50
|
|
20231030,090500,3506980,10450,10450,10450,10450,2
|
|
20231030,090400,3486080,10460,10460,10470,10460,77
|
|
20231030,090300,2680650,10350,10350,10350,10350,0
|
|
20231030,090200,2680650,10350,10350,10350,10350,0
|
|
20231030,090100,2680650,10350,10350,10350,10350,0
|
|
20231030,090000,2680650,10350,10350,10350,10350,259
|