633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,193000,52976010,8540,8540,8540,8540,391
|
|
20231030,192900,52976010,8540,8540,8540,8540,0
|
|
20231030,192800,52976010,8540,8540,8540,8540,0
|
|
20231030,192700,52976010,8540,8540,8540,8540,0
|
|
20231030,192600,52976010,8540,8540,8540,8540,0
|
|
20231030,192500,52976010,8540,8540,8540,8540,0
|
|
20231030,192400,52976010,8540,8540,8540,8540,0
|
|
20231030,192300,52976010,8540,8540,8540,8540,0
|
|
20231030,192200,52976010,8540,8540,8540,8540,0
|
|
20231030,192100,52976010,8540,8540,8540,8540,0
|
|
20231030,192000,52976010,8540,8540,8540,8540,0
|
|
20231030,191900,52976010,8540,8540,8540,8540,0
|
|
20231030,191800,52976010,8540,8540,8540,8540,0
|
|
20231030,191700,52976010,8540,8540,8540,8540,0
|
|
20231030,191600,52976010,8540,8540,8540,8540,0
|
|
20231030,191500,52976010,8540,8540,8540,8540,0
|
|
20231030,191400,52976010,8540,8540,8540,8540,0
|
|
20231030,191300,52976010,8540,8540,8540,8540,0
|
|
20231030,191200,52976010,8540,8540,8540,8540,0
|
|
20231030,191100,52976010,8540,8540,8540,8540,0
|
|
20231030,191000,52976010,8540,8540,8540,8540,0
|
|
20231030,190900,52976010,8540,8540,8540,8540,0
|
|
20231030,190800,52976010,8540,8540,8540,8540,0
|
|
20231030,190700,52976010,8540,8540,8540,8540,0
|
|
20231030,190600,52976010,8540,8540,8540,8540,0
|
|
20231030,190500,52976010,8540,8540,8540,8540,0
|
|
20231030,190400,52976010,8540,8540,8540,8540,0
|
|
20231030,190300,52976010,8540,8540,8540,8540,0
|
|
20231030,190200,52976010,8540,8540,8540,8540,0
|
|
20231030,190100,52976010,8540,8540,8540,8540,0
|
|
20231030,190000,52976010,8540,8540,8540,8540,391
|
|
20231030,185900,52976010,8540,8540,8540,8540,0
|
|
20231030,185800,52976010,8540,8540,8540,8540,0
|
|
20231030,185700,52976010,8540,8540,8540,8540,0
|
|
20231030,185600,52976010,8540,8540,8540,8540,0
|
|
20231030,185500,52976010,8540,8540,8540,8540,0
|
|
20231030,185400,52976010,8540,8540,8540,8540,0
|
|
20231030,185300,52976010,8540,8540,8540,8540,0
|
|
20231030,185200,52976010,8540,8540,8540,8540,0
|
|
20231030,185100,52976010,8540,8540,8540,8540,0
|
|
20231030,185000,52976010,8540,8540,8540,8540,0
|
|
20231030,184900,52976010,8540,8540,8540,8540,0
|
|
20231030,184800,52976010,8540,8540,8540,8540,0
|
|
20231030,184700,52976010,8540,8540,8540,8540,0
|
|
20231030,184600,52976010,8540,8540,8540,8540,0
|
|
20231030,184500,52976010,8540,8540,8540,8540,0
|
|
20231030,184400,52976010,8540,8540,8540,8540,0
|
|
20231030,184300,52976010,8540,8540,8540,8540,0
|
|
20231030,184200,52976010,8540,8540,8540,8540,0
|
|
20231030,184100,52976010,8540,8540,8540,8540,0
|
|
20231030,184000,52976010,8540,8540,8540,8540,0
|
|
20231030,183900,52976010,8540,8540,8540,8540,0
|
|
20231030,183800,52976010,8540,8540,8540,8540,0
|
|
20231030,183700,52976010,8540,8540,8540,8540,0
|
|
20231030,183600,52976010,8540,8540,8540,8540,0
|
|
20231030,183500,52976010,8540,8540,8540,8540,0
|
|
20231030,183400,52976010,8540,8540,8540,8540,0
|
|
20231030,183300,52976010,8540,8540,8540,8540,0
|
|
20231030,183200,52976010,8540,8540,8540,8540,0
|
|
20231030,183100,52976010,8540,8540,8540,8540,0
|
|
20231030,183000,52976010,8540,8540,8540,8540,391
|
|
20231030,182900,52976010,8540,8540,8540,8540,0
|
|
20231030,182800,52976010,8540,8540,8540,8540,0
|
|
20231030,182700,52976010,8540,8540,8540,8540,0
|
|
20231030,182600,52976010,8540,8540,8540,8540,0
|
|
20231030,182500,52976010,8540,8540,8540,8540,0
|
|
20231030,182400,52976010,8540,8540,8540,8540,0
|
|
20231030,182300,52976010,8540,8540,8540,8540,0
|
|
20231030,182200,52976010,8540,8540,8540,8540,0
|
|
20231030,182100,52976010,8540,8540,8540,8540,0
|
|
20231030,182000,52976010,8540,8540,8540,8540,0
|
|
20231030,181900,52976010,8540,8540,8540,8540,0
|
|
20231030,181800,52976010,8540,8540,8540,8540,0
|
|
20231030,181700,52976010,8540,8540,8540,8540,0
|
|
20231030,181600,52976010,8540,8540,8540,8540,0
|
|
20231030,181500,52976010,8540,8540,8540,8540,0
|
|
20231030,181400,52976010,8540,8540,8540,8540,0
|
|
20231030,181300,52976010,8540,8540,8540,8540,0
|
|
20231030,181200,52976010,8540,8540,8540,8540,0
|
|
20231030,181100,52976010,8540,8540,8540,8540,0
|
|
20231030,181000,52976010,8540,8540,8540,8540,0
|
|
20231030,180900,52976010,8540,8540,8540,8540,0
|
|
20231030,180800,52976010,8540,8540,8540,8540,0
|
|
20231030,180700,52976010,8540,8540,8540,8540,0
|
|
20231030,180600,52976010,8540,8540,8540,8540,0
|
|
20231030,180500,52976010,8540,8540,8540,8540,0
|
|
20231030,180400,52976010,8540,8540,8540,8540,0
|
|
20231030,180300,52976010,8540,8540,8540,8540,0
|
|
20231030,180200,52976010,8540,8540,8540,8540,0
|
|
20231030,180100,52976010,8540,8540,8540,8540,0
|
|
20231030,180000,52976010,8540,8540,8540,8540,391
|
|
20231030,175900,52976010,8540,8540,8540,8540,0
|
|
20231030,175800,52976010,8540,8540,8540,8540,0
|
|
20231030,175700,52976010,8540,8540,8540,8540,0
|
|
20231030,175600,52976010,8540,8540,8540,8540,0
|
|
20231030,175500,52976010,8540,8540,8540,8540,0
|
|
20231030,175400,52976010,8540,8540,8540,8540,0
|
|
20231030,175300,52976010,8540,8540,8540,8540,0
|
|
20231030,175200,52976010,8540,8540,8540,8540,0
|
|
20231030,175100,52976010,8540,8540,8540,8540,0
|
|
20231030,175000,52976010,8540,8540,8540,8540,0
|
|
20231030,174900,52976010,8540,8540,8540,8540,0
|
|
20231030,174800,52976010,8540,8540,8540,8540,0
|
|
20231030,174700,52976010,8540,8540,8540,8540,0
|
|
20231030,174600,52976010,8540,8540,8540,8540,0
|
|
20231030,174500,52976010,8540,8540,8540,8540,0
|
|
20231030,174400,52976010,8540,8540,8540,8540,0
|
|
20231030,174300,52976010,8540,8540,8540,8540,0
|
|
20231030,174200,52976010,8540,8540,8540,8540,0
|
|
20231030,174100,52976010,8540,8540,8540,8540,0
|
|
20231030,174000,52976010,8540,8540,8540,8540,0
|
|
20231030,173900,52976010,8540,8540,8540,8540,0
|
|
20231030,173800,52976010,8540,8540,8540,8540,0
|
|
20231030,173700,52976010,8540,8540,8540,8540,0
|
|
20231030,173600,52976010,8540,8540,8540,8540,0
|
|
20231030,173500,52976010,8540,8540,8540,8540,0
|
|
20231030,173400,52976010,8540,8540,8540,8540,0
|
|
20231030,173300,52976010,8540,8540,8540,8540,0
|
|
20231030,173200,52976010,8540,8540,8540,8540,0
|
|
20231030,173100,52976010,8540,8540,8540,8540,0
|
|
20231030,173000,52976010,8540,8540,8540,8540,391
|
|
20231030,172900,52976010,8540,8540,8540,8540,0
|
|
20231030,172800,52976010,8540,8540,8540,8540,0
|
|
20231030,172700,52976010,8540,8540,8540,8540,0
|
|
20231030,172600,52976010,8540,8540,8540,8540,0
|
|
20231030,172500,52976010,8540,8540,8540,8540,0
|
|
20231030,172400,52976010,8540,8540,8540,8540,0
|
|
20231030,172300,52976010,8540,8540,8540,8540,0
|
|
20231030,172200,52976010,8540,8540,8540,8540,0
|
|
20231030,172100,52976010,8540,8540,8540,8540,0
|
|
20231030,172000,52976010,8540,8540,8540,8540,0
|
|
20231030,171900,52976010,8540,8540,8540,8540,0
|
|
20231030,171800,52976010,8540,8540,8540,8540,0
|
|
20231030,171700,52976010,8540,8540,8540,8540,0
|
|
20231030,171600,52976010,8540,8540,8540,8540,0
|
|
20231030,171500,52976010,8540,8540,8540,8540,0
|
|
20231030,171400,52976010,8540,8540,8540,8540,0
|
|
20231030,171300,52976010,8540,8540,8540,8540,0
|
|
20231030,171200,52976010,8540,8540,8540,8540,0
|
|
20231030,171100,52976010,8540,8540,8540,8540,0
|
|
20231030,171000,52976010,8540,8540,8540,8540,0
|
|
20231030,170900,52976010,8540,8540,8540,8540,0
|
|
20231030,170800,52976010,8540,8540,8540,8540,0
|
|
20231030,170700,52976010,8540,8540,8540,8540,0
|
|
20231030,170600,52976010,8540,8540,8540,8540,0
|
|
20231030,170500,52976010,8540,8540,8540,8540,0
|
|
20231030,170400,52976010,8540,8540,8540,8540,0
|
|
20231030,170300,52976010,8540,8540,8540,8540,0
|
|
20231030,170200,52976010,8540,8540,8540,8540,0
|
|
20231030,170100,52976010,8540,8540,8540,8540,0
|
|
20231030,170000,52976010,8540,8540,8540,8540,391
|
|
20231030,165900,52976010,8540,8540,8540,8540,0
|
|
20231030,165800,52976010,8540,8540,8540,8540,0
|
|
20231030,165700,52976010,8540,8540,8540,8540,0
|
|
20231030,165600,52976010,8540,8540,8540,8540,0
|
|
20231030,165500,52976010,8540,8540,8540,8540,0
|
|
20231030,165400,52976010,8540,8540,8540,8540,0
|
|
20231030,165300,52976010,8540,8540,8540,8540,0
|
|
20231030,165200,52976010,8540,8540,8540,8540,0
|
|
20231030,165100,52976010,8540,8540,8540,8540,0
|
|
20231030,165000,52976010,8540,8540,8540,8540,0
|
|
20231030,164900,52976010,8540,8540,8540,8540,0
|
|
20231030,164800,52976010,8540,8540,8540,8540,0
|
|
20231030,164700,52976010,8540,8540,8540,8540,0
|
|
20231030,164600,52976010,8540,8540,8540,8540,0
|
|
20231030,164500,52976010,8540,8540,8540,8540,0
|
|
20231030,164400,52976010,8540,8540,8540,8540,0
|
|
20231030,164300,52976010,8540,8540,8540,8540,0
|
|
20231030,164200,52976010,8540,8540,8540,8540,0
|
|
20231030,164100,52976010,8540,8540,8540,8540,0
|
|
20231030,164000,52976010,8540,8540,8540,8540,0
|
|
20231030,163900,52976010,8540,8540,8540,8540,0
|
|
20231030,163800,52976010,8540,8540,8540,8540,0
|
|
20231030,163700,52976010,8540,8540,8540,8540,0
|
|
20231030,163600,52976010,8540,8540,8540,8540,0
|
|
20231030,163500,52976010,8540,8540,8540,8540,0
|
|
20231030,163400,52976010,8540,8540,8540,8540,0
|
|
20231030,163300,52976010,8540,8540,8540,8540,0
|
|
20231030,163200,52976010,8540,8540,8540,8540,0
|
|
20231030,163100,52976010,8540,8540,8540,8540,0
|
|
20231030,163000,52976010,8540,8540,8540,8540,391
|
|
20231030,162900,52976010,8540,8540,8540,8540,0
|
|
20231030,162800,52976010,8540,8540,8540,8540,0
|
|
20231030,162700,52976010,8540,8540,8540,8540,0
|
|
20231030,162600,52976010,8540,8540,8540,8540,0
|
|
20231030,162500,52976010,8540,8540,8540,8540,0
|
|
20231030,162400,52976010,8540,8540,8540,8540,0
|
|
20231030,162300,52976010,8540,8540,8540,8540,0
|
|
20231030,162200,52976010,8540,8540,8540,8540,0
|
|
20231030,162100,52976010,8540,8540,8540,8540,0
|
|
20231030,162000,52976010,8540,8540,8540,8540,0
|
|
20231030,161900,52976010,8540,8540,8540,8540,0
|
|
20231030,161800,52976010,8540,8540,8540,8540,0
|
|
20231030,161700,52976010,8540,8540,8540,8540,0
|
|
20231030,161600,52976010,8540,8540,8540,8540,0
|
|
20231030,161500,52976010,8540,8540,8540,8540,0
|
|
20231030,161400,52976010,8540,8540,8540,8540,0
|
|
20231030,161300,52976010,8540,8540,8540,8540,0
|
|
20231030,161200,52976010,8540,8540,8540,8540,0
|
|
20231030,161100,52976010,8540,8540,8540,8540,0
|
|
20231030,161000,52976010,8540,8540,8540,8540,0
|
|
20231030,160900,52976010,8540,8540,8540,8540,0
|
|
20231030,160800,52976010,8540,8540,8540,8540,0
|
|
20231030,160700,52976010,8540,8540,8540,8540,0
|
|
20231030,160600,52976010,8540,8540,8540,8540,0
|
|
20231030,160500,52976010,8540,8540,8540,8540,0
|
|
20231030,160400,52976010,8540,8540,8540,8540,0
|
|
20231030,160300,52976010,8540,8540,8540,8540,0
|
|
20231030,160200,52976010,8540,8540,8540,8540,0
|
|
20231030,160100,52976010,8540,8540,8540,8540,0
|
|
20231030,160000,52976010,8540,8540,8540,8540,391
|
|
20231030,155900,52976010,8540,8540,8540,8540,0
|
|
20231030,155800,52976010,8540,8540,8540,8540,0
|
|
20231030,155700,52976010,8540,8540,8540,8540,0
|
|
20231030,155600,52976010,8540,8540,8540,8540,0
|
|
20231030,155500,52976010,8540,8540,8540,8540,0
|
|
20231030,155400,52976010,8540,8540,8540,8540,0
|
|
20231030,155300,52976010,8540,8540,8540,8540,0
|
|
20231030,155200,52976010,8540,8540,8540,8540,0
|
|
20231030,155100,52976010,8540,8540,8540,8540,0
|
|
20231030,155000,52976010,8540,8540,8540,8540,0
|
|
20231030,154900,52976010,8540,8540,8540,8540,0
|
|
20231030,154800,52976010,8540,8540,8540,8540,0
|
|
20231030,154700,52976010,8540,8540,8540,8540,0
|
|
20231030,154600,52976010,8540,8540,8540,8540,0
|
|
20231030,154500,52976010,8540,8540,8540,8540,0
|
|
20231030,154400,52976010,8540,8540,8540,8540,0
|
|
20231030,154300,52976010,8540,8540,8540,8540,0
|
|
20231030,154200,52976010,8540,8540,8540,8540,0
|
|
20231030,154100,52976010,8540,8540,8540,8540,0
|
|
20231030,154000,52976010,8540,8540,8540,8540,0
|
|
20231030,153900,52976010,8540,8540,8540,8540,0
|
|
20231030,153800,52976010,8540,8540,8540,8540,0
|
|
20231030,153700,52976010,8540,8540,8540,8540,0
|
|
20231030,153600,52976010,8540,8540,8540,8540,0
|
|
20231030,153500,52976010,8540,8540,8540,8540,0
|
|
20231030,153400,52976010,8540,8540,8540,8540,0
|
|
20231030,153300,52976010,8540,8540,8540,8540,0
|
|
20231030,153200,52976010,8540,8540,8540,8540,0
|
|
20231030,153100,52976010,8540,8540,8540,8540,0
|
|
20231030,153000,52976010,8540,8540,8540,8540,782
|
|
20231030,152900,49636870,8530,8530,8530,8530,0
|
|
20231030,152800,49636870,8530,8530,8530,8530,0
|
|
20231030,152700,49636870,8530,8530,8530,8530,0
|
|
20231030,152600,49636870,8530,8530,8530,8530,0
|
|
20231030,152500,49636870,8530,8530,8530,8530,0
|
|
20231030,152400,49636870,8530,8530,8530,8530,0
|
|
20231030,152300,49636870,8530,8530,8530,8530,0
|
|
20231030,152200,49636870,8530,8530,8530,8530,0
|
|
20231030,152100,49636870,8530,8530,8530,8530,0
|
|
20231030,152000,49636870,8530,8530,8530,8530,0
|
|
20231030,151900,49636870,8530,8530,8530,8530,62
|
|
20231030,151800,49108010,8460,8460,8460,8460,0
|
|
20231030,151700,49108010,8460,8460,8460,8460,0
|
|
20231030,151600,49108010,8460,8460,8460,8460,0
|
|
20231030,151500,49108010,8460,8460,8460,8460,0
|
|
20231030,151400,49108010,8460,8460,8460,8460,0
|
|
20231030,151300,49108010,8460,8460,8460,8460,0
|
|
20231030,151200,49108010,8460,8460,8460,8460,230
|
|
20231030,151100,47162210,8460,8460,8460,8460,0
|
|
20231030,151000,47162210,8460,8460,8460,8460,5
|
|
20231030,150900,47119910,8470,8470,8470,8470,0
|
|
20231030,150800,47119910,8470,8470,8470,8470,0
|
|
20231030,150700,47119910,8470,8470,8470,8470,0
|
|
20231030,150600,47119910,8470,8470,8470,8470,2
|
|
20231030,150500,47102970,8470,8470,8470,8470,8
|
|
20231030,150400,47035210,8470,8470,8470,8470,0
|
|
20231030,150300,47035210,8470,8470,8470,8470,0
|
|
20231030,150200,47035210,8470,8470,8470,8470,0
|
|
20231030,150100,47035210,8470,8470,8470,8470,0
|
|
20231030,150000,47035210,8470,8470,8470,8470,0
|
|
20231030,145900,47035210,8470,8470,8470,8470,0
|
|
20231030,145800,47035210,8470,8470,8470,8470,0
|
|
20231030,145700,47035210,8470,8470,8470,8470,0
|
|
20231030,145600,47035210,8470,8470,8470,8470,0
|
|
20231030,145500,47035210,8470,8470,8470,8470,0
|
|
20231030,145400,47035210,8470,8470,8470,8470,0
|
|
20231030,145300,47035210,8470,8470,8470,8470,0
|
|
20231030,145200,47035210,8470,8470,8470,8470,0
|
|
20231030,145100,47035210,8470,8470,8470,8470,0
|
|
20231030,145000,47035210,8470,8470,8470,8470,0
|
|
20231030,144900,47035210,8470,8470,8470,8470,0
|
|
20231030,144800,47035210,8470,8470,8470,8470,0
|
|
20231030,144700,47035210,8470,8470,8470,8470,1
|
|
20231030,144600,47026740,8490,8490,8490,8490,0
|
|
20231030,144500,47026740,8490,8490,8490,8490,0
|
|
20231030,144400,47026740,8490,8490,8490,8490,0
|
|
20231030,144300,47026740,8490,8490,8490,8490,0
|
|
20231030,144200,47026740,8490,8490,8490,8490,0
|
|
20231030,144100,47026740,8490,8490,8490,8490,0
|
|
20231030,144000,47026740,8490,8490,8490,8490,0
|
|
20231030,143900,47026740,8490,8490,8490,8490,0
|
|
20231030,143800,47026740,8490,8490,8490,8490,1
|
|
20231030,143700,47018250,8490,8490,8490,8490,0
|
|
20231030,143600,47018250,8490,8490,8490,8490,0
|
|
20231030,143500,47018250,8490,8490,8490,8490,0
|
|
20231030,143400,47018250,8490,8490,8490,8490,0
|
|
20231030,143300,47018250,8490,8490,8490,8490,0
|
|
20231030,143200,47018250,8490,8490,8490,8490,0
|
|
20231030,143100,47018250,8490,8490,8490,8490,0
|
|
20231030,143000,47018250,8490,8490,8490,8490,0
|
|
20231030,142900,47018250,8490,8490,8490,8490,0
|
|
20231030,142800,47018250,8490,8490,8490,8490,0
|
|
20231030,142700,47018250,8490,8490,8490,8490,0
|
|
20231030,142600,47018250,8490,8490,8490,8490,0
|
|
20231030,142500,47018250,8490,8490,8490,8490,192
|
|
20231030,142400,45388170,8450,8430,8450,8430,739
|
|
20231030,142300,39158380,8430,8450,8450,8430,175
|
|
20231030,142200,37681470,8460,8460,8460,8450,134
|
|
20231030,142100,36549140,8480,8480,8480,8480,0
|
|
20231030,142000,36549140,8480,8480,8480,8480,0
|
|
20231030,141900,36549140,8480,8480,8480,8480,0
|
|
20231030,141800,36549140,8480,8480,8480,8480,0
|
|
20231030,141700,36549140,8480,8480,8480,8480,0
|
|
20231030,141600,36549140,8480,8480,8480,8480,59
|
|
20231030,141500,36048820,8490,8490,8490,8490,0
|
|
20231030,141400,36048820,8490,8500,8500,8490,2
|
|
20231030,141300,36031830,8510,8510,8510,8510,0
|
|
20231030,141200,36031830,8510,8510,8510,8510,0
|
|
20231030,141100,36031830,8510,8510,8510,8510,0
|
|
20231030,141000,36031830,8510,8510,8510,8510,0
|
|
20231030,140900,36031830,8510,8510,8510,8510,0
|
|
20231030,140800,36031830,8510,8510,8510,8510,0
|
|
20231030,140700,36031830,8510,8510,8510,8510,0
|
|
20231030,140600,36031830,8510,8510,8510,8510,0
|
|
20231030,140500,36031830,8510,8510,8510,8510,0
|
|
20231030,140400,36031830,8510,8510,8510,8510,0
|
|
20231030,140300,36031830,8510,8510,8510,8510,0
|
|
20231030,140200,36031830,8510,8510,8510,8510,0
|
|
20231030,140100,36031830,8510,8510,8510,8510,0
|
|
20231030,140000,36031830,8510,8510,8510,8510,0
|
|
20231030,135900,36031830,8510,8510,8510,8510,0
|
|
20231030,135800,36031830,8510,8510,8510,8510,0
|
|
20231030,135700,36031830,8510,8510,8510,8510,0
|
|
20231030,135600,36031830,8510,8510,8510,8510,0
|
|
20231030,135500,36031830,8510,8510,8510,8510,0
|
|
20231030,135400,36031830,8510,8510,8510,8510,0
|
|
20231030,135300,36031830,8510,8510,8510,8510,0
|
|
20231030,135200,36031830,8510,8510,8510,8510,0
|
|
20231030,135100,36031830,8510,8510,8510,8510,0
|
|
20231030,135000,36031830,8510,8510,8510,8510,0
|
|
20231030,134900,36031830,8510,8510,8510,8510,0
|
|
20231030,134800,36031830,8510,8510,8510,8510,0
|
|
20231030,134700,36031830,8510,8510,8510,8510,0
|
|
20231030,134600,36031830,8510,8510,8510,8510,0
|
|
20231030,134500,36031830,8510,8500,8510,8460,272
|
|
20231030,134400,33719710,8460,8420,8460,8420,366
|
|
20231030,134300,30634950,8420,8420,8420,8420,0
|
|
20231030,134200,30634950,8420,8420,8420,8420,0
|
|
20231030,134100,30634950,8420,8420,8420,8420,0
|
|
20231030,134000,30634950,8420,8420,8420,8420,0
|
|
20231030,133900,30634950,8420,8420,8420,8420,0
|
|
20231030,133800,30634950,8420,8420,8420,8420,1
|
|
20231030,133700,30626530,8400,8400,8400,8400,0
|
|
20231030,133600,30626530,8400,8400,8400,8400,0
|
|
20231030,133500,30626530,8400,8400,8400,8400,0
|
|
20231030,133400,30626530,8400,8400,8400,8400,0
|
|
20231030,133300,30626530,8400,8400,8400,8400,0
|
|
20231030,133200,30626530,8400,8400,8400,8400,0
|
|
20231030,133100,30626530,8400,8400,8400,8400,0
|
|
20231030,133000,30626530,8400,8400,8400,8400,0
|
|
20231030,132900,30626530,8400,8410,8410,8400,20
|
|
20231030,132800,30458410,8410,8410,8410,8410,0
|
|
20231030,132700,30458410,8410,8410,8410,8410,0
|
|
20231030,132600,30458410,8410,8410,8410,8410,0
|
|
20231030,132500,30458410,8410,8410,8410,8410,1
|
|
20231030,132400,30450000,8420,8420,8420,8420,0
|
|
20231030,132300,30450000,8420,8420,8420,8420,0
|
|
20231030,132200,30450000,8420,8420,8420,8420,0
|
|
20231030,132100,30450000,8420,8420,8420,8420,0
|
|
20231030,132000,30450000,8420,8420,8420,8420,0
|
|
20231030,131900,30450000,8420,8420,8420,8420,0
|
|
20231030,131800,30450000,8420,8420,8420,8420,0
|
|
20231030,131700,30450000,8420,8420,8420,8420,0
|
|
20231030,131600,30450000,8420,8420,8420,8420,0
|
|
20231030,131500,30450000,8420,8420,8420,8420,0
|
|
20231030,131400,30450000,8420,8420,8420,8420,218
|
|
20231030,131300,28614440,8430,8430,8430,8430,0
|
|
20231030,131200,28614440,8430,8430,8430,8430,0
|
|
20231030,131100,28614440,8430,8430,8430,8430,0
|
|
20231030,131000,28614440,8430,8430,8430,8430,0
|
|
20231030,130900,28614440,8430,8430,8430,8430,0
|
|
20231030,130800,28614440,8430,8430,8430,8430,0
|
|
20231030,130700,28614440,8430,8420,8430,8420,66
|
|
20231030,130600,28058680,8420,8420,8420,8420,0
|
|
20231030,130500,28058680,8420,8420,8420,8420,0
|
|
20231030,130400,28058680,8420,8420,8420,8420,0
|
|
20231030,130300,28058680,8420,8420,8420,8420,238
|
|
20231030,130200,26054720,8420,8420,8420,8420,0
|
|
20231030,130100,26054720,8420,8420,8420,8420,0
|
|
20231030,130000,26054720,8420,8420,8420,8420,177
|
|
20231030,125900,24564380,8410,8410,8410,8410,0
|
|
20231030,125800,24564380,8410,8410,8410,8410,0
|
|
20231030,125700,24564380,8410,8410,8410,8410,0
|
|
20231030,125600,24564380,8410,8410,8410,8410,0
|
|
20231030,125500,24564380,8410,8410,8410,8410,0
|
|
20231030,125400,24564380,8410,8410,8410,8410,0
|
|
20231030,125300,24564380,8410,8410,8410,8410,0
|
|
20231030,125200,24564380,8410,8410,8410,8410,0
|
|
20231030,125100,24564380,8410,8410,8410,8410,0
|
|
20231030,125000,24564380,8410,8410,8410,8410,0
|
|
20231030,124900,24564380,8410,8410,8410,8410,0
|
|
20231030,124800,24564380,8410,8410,8410,8410,0
|
|
20231030,124700,24564380,8410,8410,8410,8410,0
|
|
20231030,124600,24564380,8410,8410,8410,8410,0
|
|
20231030,124500,24564380,8410,8410,8410,8410,0
|
|
20231030,124400,24564380,8410,8410,8410,8410,0
|
|
20231030,124300,24564380,8410,8410,8410,8410,0
|
|
20231030,124200,24564380,8410,8410,8410,8410,0
|
|
20231030,124100,24564380,8410,8410,8410,8410,0
|
|
20231030,124000,24564380,8410,8410,8410,8410,0
|
|
20231030,123900,24564380,8410,8410,8410,8410,0
|
|
20231030,123800,24564380,8410,8410,8410,8410,0
|
|
20231030,123700,24564380,8410,8410,8410,8410,0
|
|
20231030,123600,24564380,8410,8410,8410,8410,0
|
|
20231030,123500,24564380,8410,8410,8410,8410,0
|
|
20231030,123400,24564380,8410,8410,8410,8410,0
|
|
20231030,123300,24564380,8410,8410,8410,8410,0
|
|
20231030,123200,24564380,8410,8410,8410,8410,0
|
|
20231030,123100,24564380,8410,8410,8410,8410,0
|
|
20231030,123000,24564380,8410,8410,8410,8410,0
|
|
20231030,122900,24564380,8410,8410,8410,8410,0
|
|
20231030,122800,24564380,8410,8410,8410,8410,0
|
|
20231030,122700,24564380,8410,8410,8410,8410,8
|
|
20231030,122600,24497100,8410,8410,8410,8410,0
|
|
20231030,122500,24497100,8410,8410,8410,8410,0
|
|
20231030,122400,24497100,8410,8410,8410,8410,41
|
|
20231030,122300,24152290,8410,8410,8410,8410,1
|
|
20231030,122200,24143880,8410,8410,8410,8410,5
|
|
20231030,122100,24101830,8410,8410,8410,8410,0
|
|
20231030,122000,24101830,8410,8410,8410,8410,1
|
|
20231030,121900,24093420,8330,8330,8330,8330,0
|
|
20231030,121800,24093420,8330,8330,8330,8330,0
|
|
20231030,121700,24093420,8330,8410,8410,8330,400
|
|
20231030,121600,20743310,8420,8420,8420,8420,0
|
|
20231030,121500,20743310,8420,8420,8420,8420,0
|
|
20231030,121400,20743310,8420,8420,8420,8420,0
|
|
20231030,121300,20743310,8420,8420,8420,8420,0
|
|
20231030,121200,20743310,8420,8420,8420,8420,0
|
|
20231030,121100,20743310,8420,8420,8420,8420,0
|
|
20231030,121000,20743310,8420,8420,8420,8420,0
|
|
20231030,120900,20743310,8420,8420,8420,8420,0
|
|
20231030,120800,20743310,8420,8420,8420,8420,0
|
|
20231030,120700,20743310,8420,8420,8420,8420,0
|
|
20231030,120600,20743310,8420,8420,8420,8420,0
|
|
20231030,120500,20743310,8420,8420,8420,8420,0
|
|
20231030,120400,20743310,8420,8420,8420,8420,0
|
|
20231030,120300,20743310,8420,8420,8420,8420,0
|
|
20231030,120200,20743310,8420,8420,8420,8420,0
|
|
20231030,120100,20743310,8420,8420,8420,8420,0
|
|
20231030,120000,20743310,8420,8420,8420,8420,0
|
|
20231030,115900,20743310,8420,8420,8420,8420,0
|
|
20231030,115800,20743310,8420,8420,8420,8420,0
|
|
20231030,115700,20743310,8420,8420,8420,8420,0
|
|
20231030,115600,20743310,8420,8420,8420,8420,0
|
|
20231030,115500,20743310,8420,8420,8420,8420,0
|
|
20231030,115400,20743310,8420,8420,8420,8420,0
|
|
20231030,115300,20743310,8420,8420,8420,8420,18
|
|
20231030,115200,20591750,8420,8420,8420,8420,62
|
|
20231030,115100,20069710,8430,8430,8430,8430,40
|
|
20231030,115000,19732510,8430,8430,8430,8430,0
|
|
20231030,114900,19732510,8430,8430,8430,8430,0
|
|
20231030,114800,19732510,8430,8430,8430,8430,0
|
|
20231030,114700,19732510,8430,8430,8430,8430,0
|
|
20231030,114600,19732510,8430,8430,8430,8430,0
|
|
20231030,114500,19732510,8430,8430,8430,8430,0
|
|
20231030,114400,19732510,8430,8430,8430,8430,0
|
|
20231030,114300,19732510,8430,8430,8430,8430,0
|
|
20231030,114200,19732510,8430,8430,8430,8430,0
|
|
20231030,114100,19732510,8430,8430,8430,8430,0
|
|
20231030,114000,19732510,8430,8430,8430,8430,0
|
|
20231030,113900,19732510,8430,8430,8430,8430,0
|
|
20231030,113800,19732510,8430,8430,8430,8430,0
|
|
20231030,113700,19732510,8430,8430,8430,8430,0
|
|
20231030,113600,19732510,8430,8430,8430,8430,0
|
|
20231030,113500,19732510,8430,8430,8430,8430,0
|
|
20231030,113400,19732510,8430,8430,8430,8430,0
|
|
20231030,113300,19732510,8430,8430,8430,8430,0
|
|
20231030,113200,19732510,8430,8430,8430,8430,0
|
|
20231030,113100,19732510,8430,8430,8430,8430,0
|
|
20231030,113000,19732510,8430,8430,8430,8430,0
|
|
20231030,112900,19732510,8430,8430,8430,8430,0
|
|
20231030,112800,19732510,8430,8430,8430,8430,0
|
|
20231030,112700,19732510,8430,8430,8430,8430,0
|
|
20231030,112600,19732510,8430,8430,8430,8430,0
|
|
20231030,112500,19732510,8430,8430,8430,8430,0
|
|
20231030,112400,19732510,8430,8430,8430,8430,0
|
|
20231030,112300,19732510,8430,8430,8430,8430,0
|
|
20231030,112200,19732510,8430,8430,8430,8430,42
|
|
20231030,112100,19378450,8430,8430,8430,8430,0
|
|
20231030,112000,19378450,8430,8430,8430,8430,0
|
|
20231030,111900,19378450,8430,8430,8430,8430,0
|
|
20231030,111800,19378450,8430,8430,8430,8430,18
|
|
20231030,111700,19226710,8430,8430,8430,8430,0
|
|
20231030,111600,19226710,8430,8430,8430,8430,0
|
|
20231030,111500,19226710,8430,8430,8430,8430,0
|
|
20231030,111400,19226710,8430,8430,8430,8430,0
|
|
20231030,111300,19226710,8430,8430,8430,8430,5
|
|
20231030,111200,19184560,8430,8430,8430,8430,0
|
|
20231030,111100,19184560,8430,8430,8430,8430,0
|
|
20231030,111000,19184560,8430,8430,8430,8430,0
|
|
20231030,110900,19184560,8430,8430,8430,8430,0
|
|
20231030,110800,19184560,8430,8430,8430,8430,1
|
|
20231030,110700,19176130,8430,8430,8430,8430,0
|
|
20231030,110600,19176130,8430,8430,8430,8430,0
|
|
20231030,110500,19176130,8430,8430,8430,8430,0
|
|
20231030,110400,19176130,8430,8430,8430,8430,0
|
|
20231030,110300,19176130,8430,8430,8430,8430,0
|
|
20231030,110200,19176130,8430,8430,8430,8430,0
|
|
20231030,110100,19176130,8430,8430,8430,8430,0
|
|
20231030,110000,19176130,8430,8430,8430,8430,0
|
|
20231030,105900,19176130,8430,8430,8430,8430,1
|
|
20231030,105800,19167700,8430,8430,8430,8430,0
|
|
20231030,105700,19167700,8430,8430,8430,8430,0
|
|
20231030,105600,19167700,8430,8430,8430,8430,0
|
|
20231030,105500,19167700,8430,8430,8430,8430,0
|
|
20231030,105400,19167700,8430,8430,8430,8430,0
|
|
20231030,105300,19167700,8430,8430,8430,8430,0
|
|
20231030,105200,19167700,8430,8430,8430,8430,0
|
|
20231030,105100,19167700,8430,8430,8430,8430,0
|
|
20231030,105000,19167700,8430,8430,8430,8430,0
|
|
20231030,104900,19167700,8430,8430,8430,8430,0
|
|
20231030,104800,19167700,8430,8430,8430,8430,0
|
|
20231030,104700,19167700,8430,8430,8430,8430,0
|
|
20231030,104600,19167700,8430,8430,8430,8430,0
|
|
20231030,104500,19167700,8430,8430,8430,8430,0
|
|
20231030,104400,19167700,8430,8430,8430,8430,0
|
|
20231030,104300,19167700,8430,8430,8430,8430,0
|
|
20231030,104200,19167700,8430,8430,8430,8430,0
|
|
20231030,104100,19167700,8430,8430,8430,8430,0
|
|
20231030,104000,19167700,8430,8430,8430,8430,0
|
|
20231030,103900,19167700,8430,8430,8430,8430,0
|
|
20231030,103800,19167700,8430,8430,8430,8430,0
|
|
20231030,103700,19167700,8430,8430,8430,8430,0
|
|
20231030,103600,19167700,8430,8430,8430,8430,0
|
|
20231030,103500,19167700,8430,8430,8430,8430,122
|
|
20231030,103400,18139240,8420,8420,8420,8420,0
|
|
20231030,103300,18139240,8420,8420,8420,8420,0
|
|
20231030,103200,18139240,8420,8420,8420,8420,0
|
|
20231030,103100,18139240,8420,8420,8420,8420,0
|
|
20231030,103000,18139240,8420,8420,8420,8420,324
|
|
20231030,102900,15411160,8420,8420,8420,8420,0
|
|
20231030,102800,15411160,8420,8420,8420,8420,0
|
|
20231030,102700,15411160,8420,8420,8420,8420,0
|
|
20231030,102600,15411160,8420,8420,8420,8420,0
|
|
20231030,102500,15411160,8420,8420,8420,8420,0
|
|
20231030,102400,15411160,8420,8420,8420,8420,442
|
|
20231030,102300,11689520,8420,8420,8420,8420,0
|
|
20231030,102200,11689520,8420,8410,8420,8410,360
|
|
20231030,102100,8661020,8420,8420,8420,8420,0
|
|
20231030,102000,8661020,8420,8420,8420,8420,0
|
|
20231030,101900,8661020,8420,8420,8420,8420,0
|
|
20231030,101800,8661020,8420,8420,8420,8420,0
|
|
20231030,101700,8661020,8420,8420,8420,8420,0
|
|
20231030,101600,8661020,8420,8420,8420,8420,0
|
|
20231030,101500,8661020,8420,8420,8420,8420,1
|
|
20231030,101400,8652600,8420,8420,8420,8420,0
|
|
20231030,101300,8652600,8420,8420,8420,8420,0
|
|
20231030,101200,8652600,8420,8420,8420,8420,0
|
|
20231030,101100,8652600,8420,8420,8420,8420,0
|
|
20231030,101000,8652600,8420,8420,8420,8420,9
|
|
20231030,100900,8576820,8420,8420,8420,8420,0
|
|
20231030,100800,8576820,8420,8420,8420,8420,0
|
|
20231030,100700,8576820,8420,8420,8420,8420,0
|
|
20231030,100600,8576820,8420,8420,8420,8420,0
|
|
20231030,100500,8576820,8420,8420,8420,8420,0
|
|
20231030,100400,8576820,8420,8420,8420,8420,0
|
|
20231030,100300,8576820,8420,8420,8420,8420,0
|
|
20231030,100200,8576820,8420,8420,8420,8420,13
|
|
20231030,100100,8467360,8420,8420,8420,8420,52
|
|
20231030,100000,8029520,8420,8400,8420,8400,98
|
|
20231030,095900,7204380,8420,8420,8420,8420,0
|
|
20231030,095800,7204380,8420,8420,8420,8420,0
|
|
20231030,095700,7204380,8420,8420,8420,8420,0
|
|
20231030,095600,7204380,8420,8420,8420,8420,1
|
|
20231030,095500,7195960,8410,8410,8410,8410,0
|
|
20231030,095400,7195960,8410,8410,8410,8410,0
|
|
20231030,095300,7195960,8410,8410,8410,8410,0
|
|
20231030,095200,7195960,8410,8410,8410,8410,0
|
|
20231030,095100,7195960,8410,8410,8410,8410,0
|
|
20231030,095000,7195960,8410,8410,8410,8410,0
|
|
20231030,094900,7195960,8410,8410,8410,8410,47
|
|
20231030,094800,6800690,8420,8420,8420,8420,0
|
|
20231030,094700,6800690,8420,8420,8420,8420,0
|
|
20231030,094600,6800690,8420,8420,8420,8420,0
|
|
20231030,094500,6800690,8420,8420,8420,8420,0
|
|
20231030,094400,6800690,8420,8420,8420,8420,0
|
|
20231030,094300,6800690,8420,8420,8420,8420,0
|
|
20231030,094200,6800690,8420,8420,8420,8420,0
|
|
20231030,094100,6800690,8420,8420,8420,8420,0
|
|
20231030,094000,6800690,8420,8420,8420,8420,0
|
|
20231030,093900,6800690,8420,8420,8420,8420,0
|
|
20231030,093800,6800690,8420,8420,8420,8420,0
|
|
20231030,093700,6800690,8420,8420,8420,8420,1
|
|
20231030,093600,6792270,8420,8420,8420,8420,0
|
|
20231030,093500,6792270,8420,8420,8420,8420,356
|
|
20231030,093400,3794750,8410,8410,8410,8410,0
|
|
20231030,093300,3794750,8410,8410,8410,8410,0
|
|
20231030,093200,3794750,8410,8410,8410,8410,1
|
|
20231030,093100,3786340,8350,8350,8350,8350,0
|
|
20231030,093000,3786340,8350,8350,8350,8350,0
|
|
20231030,092900,3786340,8350,8350,8350,8350,0
|
|
20231030,092800,3786340,8350,8350,8350,8350,0
|
|
20231030,092700,3786340,8350,8350,8350,8350,0
|
|
20231030,092600,3786340,8350,8350,8350,8350,0
|
|
20231030,092500,3786340,8350,8350,8350,8350,28
|
|
20231030,092400,3552540,8350,8350,8350,8350,11
|
|
20231030,092300,3460690,8370,8370,8370,8370,0
|
|
20231030,092200,3460690,8370,8370,8370,8370,0
|
|
20231030,092100,3460690,8370,8370,8370,8370,2
|
|
20231030,092000,3443950,8370,8370,8370,8370,1
|
|
20231030,091900,3435580,8390,8390,8390,8390,0
|
|
20231030,091800,3435580,8390,8390,8390,8390,4
|
|
20231030,091700,3402020,8360,8360,8360,8360,0
|
|
20231030,091600,3402020,8360,8360,8360,8360,0
|
|
20231030,091500,3402020,8360,8360,8360,8360,0
|
|
20231030,091400,3402020,8360,8360,8360,8360,11
|
|
20231030,091300,3310060,8410,8410,8410,8410,0
|
|
20231030,091200,3310060,8410,8410,8410,8410,0
|
|
20231030,091100,3310060,8410,8410,8410,8410,0
|
|
20231030,091000,3310060,8410,8410,8410,8410,0
|
|
20231030,090900,3310060,8410,8410,8410,8410,0
|
|
20231030,090800,3310060,8410,8410,8410,8410,5
|
|
20231030,090700,3268010,8420,8420,8420,8340,110
|
|
20231030,090600,2343420,8310,8310,8310,8310,0
|
|
20231030,090500,2343420,8310,8310,8310,8310,0
|
|
20231030,090400,2343420,8310,8310,8310,8310,0
|
|
20231030,090300,2343420,8310,8310,8310,8310,0
|
|
20231030,090200,2343420,8310,8310,8310,8310,0
|
|
20231030,090100,2343420,8310,8310,8310,8310,0
|
|
20231030,090000,2343420,8310,8310,8310,8310,282
|