683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,202000,151339610,6130,6130,6130,6130,352
|
|
20231030,201900,151339610,6130,6130,6130,6130,0
|
|
20231030,201800,151339610,6130,6130,6130,6130,0
|
|
20231030,201700,151339610,6130,6130,6130,6130,0
|
|
20231030,201600,151339610,6130,6130,6130,6130,0
|
|
20231030,201500,151339610,6130,6130,6130,6130,0
|
|
20231030,201400,151339610,6130,6130,6130,6130,0
|
|
20231030,201300,151339610,6130,6130,6130,6130,0
|
|
20231030,201200,151339610,6130,6130,6130,6130,0
|
|
20231030,201100,151339610,6130,6130,6130,6130,0
|
|
20231030,201000,151339610,6130,6130,6130,6130,0
|
|
20231030,200900,151339610,6130,6130,6130,6130,0
|
|
20231030,200800,151339610,6130,6130,6130,6130,0
|
|
20231030,200700,151339610,6130,6130,6130,6130,0
|
|
20231030,200600,151339610,6130,6130,6130,6130,0
|
|
20231030,200500,151339610,6130,6130,6130,6130,0
|
|
20231030,200400,151339610,6130,6130,6130,6130,0
|
|
20231030,200300,151339610,6130,6130,6130,6130,0
|
|
20231030,200200,151339610,6130,6130,6130,6130,0
|
|
20231030,200100,151339610,6130,6130,6130,6130,0
|
|
20231030,200000,151339610,6130,6130,6130,6130,0
|
|
20231030,195900,151339610,6130,6130,6130,6130,0
|
|
20231030,195800,151339610,6130,6130,6130,6130,0
|
|
20231030,195700,151339610,6130,6130,6130,6130,0
|
|
20231030,195600,151339610,6130,6130,6130,6130,0
|
|
20231030,195500,151339610,6130,6130,6130,6130,0
|
|
20231030,195400,151339610,6130,6130,6130,6130,0
|
|
20231030,195300,151339610,6130,6130,6130,6130,0
|
|
20231030,195200,151339610,6130,6130,6130,6130,0
|
|
20231030,195100,151339610,6130,6130,6130,6130,0
|
|
20231030,195000,151339610,6130,6130,6130,6130,352
|
|
20231030,194900,151339610,6130,6130,6130,6130,0
|
|
20231030,194800,151339610,6130,6130,6130,6130,0
|
|
20231030,194700,151339610,6130,6130,6130,6130,0
|
|
20231030,194600,151339610,6130,6130,6130,6130,0
|
|
20231030,194500,151339610,6130,6130,6130,6130,0
|
|
20231030,194400,151339610,6130,6130,6130,6130,0
|
|
20231030,194300,151339610,6130,6130,6130,6130,0
|
|
20231030,194200,151339610,6130,6130,6130,6130,0
|
|
20231030,194100,151339610,6130,6130,6130,6130,0
|
|
20231030,194000,151339610,6130,6130,6130,6130,0
|
|
20231030,193900,151339610,6130,6130,6130,6130,0
|
|
20231030,193800,151339610,6130,6130,6130,6130,0
|
|
20231030,193700,151339610,6130,6130,6130,6130,0
|
|
20231030,193600,151339610,6130,6130,6130,6130,0
|
|
20231030,193500,151339610,6130,6130,6130,6130,0
|
|
20231030,193400,151339610,6130,6130,6130,6130,0
|
|
20231030,193300,151339610,6130,6130,6130,6130,0
|
|
20231030,193200,151339610,6130,6130,6130,6130,0
|
|
20231030,193100,151339610,6130,6130,6130,6130,0
|
|
20231030,193000,151339610,6130,6130,6130,6130,0
|
|
20231030,192900,151339610,6130,6130,6130,6130,0
|
|
20231030,192800,151339610,6130,6130,6130,6130,0
|
|
20231030,192700,151339610,6130,6130,6130,6130,0
|
|
20231030,192600,151339610,6130,6130,6130,6130,0
|
|
20231030,192500,151339610,6130,6130,6130,6130,0
|
|
20231030,192400,151339610,6130,6130,6130,6130,0
|
|
20231030,192300,151339610,6130,6130,6130,6130,0
|
|
20231030,192200,151339610,6130,6130,6130,6130,0
|
|
20231030,192100,151339610,6130,6130,6130,6130,0
|
|
20231030,192000,151339610,6130,6130,6130,6130,352
|
|
20231030,191900,151339610,6130,6130,6130,6130,0
|
|
20231030,191800,151339610,6130,6130,6130,6130,0
|
|
20231030,191700,151339610,6130,6130,6130,6130,0
|
|
20231030,191600,151339610,6130,6130,6130,6130,0
|
|
20231030,191500,151339610,6130,6130,6130,6130,0
|
|
20231030,191400,151339610,6130,6130,6130,6130,0
|
|
20231030,191300,151339610,6130,6130,6130,6130,0
|
|
20231030,191200,151339610,6130,6130,6130,6130,0
|
|
20231030,191100,151339610,6130,6130,6130,6130,0
|
|
20231030,191000,151339610,6130,6130,6130,6130,0
|
|
20231030,190900,151339610,6130,6130,6130,6130,0
|
|
20231030,190800,151339610,6130,6130,6130,6130,0
|
|
20231030,190700,151339610,6130,6130,6130,6130,0
|
|
20231030,190600,151339610,6130,6130,6130,6130,0
|
|
20231030,190500,151339610,6130,6130,6130,6130,0
|
|
20231030,190400,151339610,6130,6130,6130,6130,0
|
|
20231030,190300,151339610,6130,6130,6130,6130,0
|
|
20231030,190200,151339610,6130,6130,6130,6130,0
|
|
20231030,190100,151339610,6130,6130,6130,6130,0
|
|
20231030,190000,151339610,6130,6130,6130,6130,0
|
|
20231030,185900,151339610,6130,6130,6130,6130,0
|
|
20231030,185800,151339610,6130,6130,6130,6130,0
|
|
20231030,185700,151339610,6130,6130,6130,6130,0
|
|
20231030,185600,151339610,6130,6130,6130,6130,0
|
|
20231030,185500,151339610,6130,6130,6130,6130,0
|
|
20231030,185400,151339610,6130,6130,6130,6130,0
|
|
20231030,185300,151339610,6130,6130,6130,6130,0
|
|
20231030,185200,151339610,6130,6130,6130,6130,0
|
|
20231030,185100,151339610,6130,6130,6130,6130,0
|
|
20231030,185000,151339610,6130,6130,6130,6130,352
|
|
20231030,184900,151339610,6130,6130,6130,6130,0
|
|
20231030,184800,151339610,6130,6130,6130,6130,0
|
|
20231030,184700,151339610,6130,6130,6130,6130,0
|
|
20231030,184600,151339610,6130,6130,6130,6130,0
|
|
20231030,184500,151339610,6130,6130,6130,6130,0
|
|
20231030,184400,151339610,6130,6130,6130,6130,0
|
|
20231030,184300,151339610,6130,6130,6130,6130,0
|
|
20231030,184200,151339610,6130,6130,6130,6130,0
|
|
20231030,184100,151339610,6130,6130,6130,6130,0
|
|
20231030,184000,151339610,6130,6130,6130,6130,0
|
|
20231030,183900,151339610,6130,6130,6130,6130,0
|
|
20231030,183800,151339610,6130,6130,6130,6130,0
|
|
20231030,183700,151339610,6130,6130,6130,6130,0
|
|
20231030,183600,151339610,6130,6130,6130,6130,0
|
|
20231030,183500,151339610,6130,6130,6130,6130,0
|
|
20231030,183400,151339610,6130,6130,6130,6130,0
|
|
20231030,183300,151339610,6130,6130,6130,6130,0
|
|
20231030,183200,151339610,6130,6130,6130,6130,0
|
|
20231030,183100,151339610,6130,6130,6130,6130,0
|
|
20231030,183000,151339610,6130,6130,6130,6130,0
|
|
20231030,182900,151339610,6130,6130,6130,6130,0
|
|
20231030,182800,151339610,6130,6130,6130,6130,0
|
|
20231030,182700,151339610,6130,6130,6130,6130,0
|
|
20231030,182600,151339610,6130,6130,6130,6130,0
|
|
20231030,182500,151339610,6130,6130,6130,6130,0
|
|
20231030,182400,151339610,6130,6130,6130,6130,0
|
|
20231030,182300,151339610,6130,6130,6130,6130,0
|
|
20231030,182200,151339610,6130,6130,6130,6130,0
|
|
20231030,182100,151339610,6130,6130,6130,6130,0
|
|
20231030,182000,151339610,6130,6130,6130,6130,352
|
|
20231030,181900,151339610,6130,6130,6130,6130,0
|
|
20231030,181800,151339610,6130,6130,6130,6130,0
|
|
20231030,181700,151339610,6130,6130,6130,6130,0
|
|
20231030,181600,151339610,6130,6130,6130,6130,0
|
|
20231030,181500,151339610,6130,6130,6130,6130,0
|
|
20231030,181400,151339610,6130,6130,6130,6130,0
|
|
20231030,181300,151339610,6130,6130,6130,6130,0
|
|
20231030,181200,151339610,6130,6130,6130,6130,0
|
|
20231030,181100,151339610,6130,6130,6130,6130,0
|
|
20231030,181000,151339610,6130,6130,6130,6130,0
|
|
20231030,180900,151339610,6130,6130,6130,6130,0
|
|
20231030,180800,151339610,6130,6130,6130,6130,0
|
|
20231030,180700,151339610,6130,6130,6130,6130,0
|
|
20231030,180600,151339610,6130,6130,6130,6130,0
|
|
20231030,180500,151339610,6130,6130,6130,6130,0
|
|
20231030,180400,151339610,6130,6130,6130,6130,0
|
|
20231030,180300,151339610,6130,6130,6130,6130,0
|
|
20231030,180200,151339610,6130,6130,6130,6130,0
|
|
20231030,180100,151339610,6130,6130,6130,6130,0
|
|
20231030,180000,151339610,6130,6130,6130,6130,0
|
|
20231030,175900,151339610,6130,6130,6130,6130,0
|
|
20231030,175800,151339610,6130,6130,6130,6130,0
|
|
20231030,175700,151339610,6130,6130,6130,6130,0
|
|
20231030,175600,151339610,6130,6130,6130,6130,0
|
|
20231030,175500,151339610,6130,6130,6130,6130,0
|
|
20231030,175400,151339610,6130,6130,6130,6130,0
|
|
20231030,175300,151339610,6130,6130,6130,6130,0
|
|
20231030,175200,151339610,6130,6130,6130,6130,0
|
|
20231030,175100,151339610,6130,6130,6130,6130,0
|
|
20231030,175000,151339610,6130,6130,6130,6130,352
|
|
20231030,174900,151339610,6130,6130,6130,6130,0
|
|
20231030,174800,151339610,6130,6130,6130,6130,0
|
|
20231030,174700,151339610,6130,6130,6130,6130,0
|
|
20231030,174600,151339610,6130,6130,6130,6130,0
|
|
20231030,174500,151339610,6130,6130,6130,6130,0
|
|
20231030,174400,151339610,6130,6130,6130,6130,0
|
|
20231030,174300,151339610,6130,6130,6130,6130,0
|
|
20231030,174200,151339610,6130,6130,6130,6130,0
|
|
20231030,174100,151339610,6130,6130,6130,6130,0
|
|
20231030,174000,151339610,6130,6130,6130,6130,0
|
|
20231030,173900,151339610,6130,6130,6130,6130,0
|
|
20231030,173800,151339610,6130,6130,6130,6130,0
|
|
20231030,173700,151339610,6130,6130,6130,6130,0
|
|
20231030,173600,151339610,6130,6130,6130,6130,0
|
|
20231030,173500,151339610,6130,6130,6130,6130,0
|
|
20231030,173400,151339610,6130,6130,6130,6130,0
|
|
20231030,173300,151339610,6130,6130,6130,6130,0
|
|
20231030,173200,151339610,6130,6130,6130,6130,0
|
|
20231030,173100,151339610,6130,6130,6130,6130,0
|
|
20231030,173000,151339610,6130,6130,6130,6130,0
|
|
20231030,172900,151339610,6130,6130,6130,6130,0
|
|
20231030,172800,151339610,6130,6130,6130,6130,0
|
|
20231030,172700,151339610,6130,6130,6130,6130,0
|
|
20231030,172600,151339610,6130,6130,6130,6130,0
|
|
20231030,172500,151339610,6130,6130,6130,6130,0
|
|
20231030,172400,151339610,6130,6130,6130,6130,0
|
|
20231030,172300,151339610,6130,6130,6130,6130,0
|
|
20231030,172200,151339610,6130,6130,6130,6130,0
|
|
20231030,172100,151339610,6130,6130,6130,6130,0
|
|
20231030,172000,151339610,6130,6130,6130,6130,352
|
|
20231030,171900,151339610,6130,6130,6130,6130,0
|
|
20231030,171800,151339610,6130,6130,6130,6130,0
|
|
20231030,171700,151339610,6130,6130,6130,6130,0
|
|
20231030,171600,151339610,6130,6130,6130,6130,0
|
|
20231030,171500,151339610,6130,6130,6130,6130,0
|
|
20231030,171400,151339610,6130,6130,6130,6130,0
|
|
20231030,171300,151339610,6130,6130,6130,6130,0
|
|
20231030,171200,151339610,6130,6130,6130,6130,0
|
|
20231030,171100,151339610,6130,6130,6130,6130,0
|
|
20231030,171000,151339610,6130,6130,6130,6130,0
|
|
20231030,170900,151339610,6130,6130,6130,6130,0
|
|
20231030,170800,151339610,6130,6130,6130,6130,0
|
|
20231030,170700,151339610,6130,6130,6130,6130,0
|
|
20231030,170600,151339610,6130,6130,6130,6130,0
|
|
20231030,170500,151339610,6130,6130,6130,6130,0
|
|
20231030,170400,151339610,6130,6130,6130,6130,0
|
|
20231030,170300,151339610,6130,6130,6130,6130,0
|
|
20231030,170200,151339610,6130,6130,6130,6130,0
|
|
20231030,170100,151339610,6130,6130,6130,6130,0
|
|
20231030,170000,151339610,6130,6130,6130,6130,0
|
|
20231030,165900,151339610,6130,6130,6130,6130,0
|
|
20231030,165800,151339610,6130,6130,6130,6130,0
|
|
20231030,165700,151339610,6130,6130,6130,6130,0
|
|
20231030,165600,151339610,6130,6130,6130,6130,0
|
|
20231030,165500,151339610,6130,6130,6130,6130,0
|
|
20231030,165400,151339610,6130,6130,6130,6130,0
|
|
20231030,165300,151339610,6130,6130,6130,6130,0
|
|
20231030,165200,151339610,6130,6130,6130,6130,0
|
|
20231030,165100,151339610,6130,6130,6130,6130,0
|
|
20231030,165000,151339610,6130,6130,6130,6130,352
|
|
20231030,164900,151339610,6130,6130,6130,6130,0
|
|
20231030,164800,151339610,6130,6130,6130,6130,0
|
|
20231030,164700,151339610,6130,6130,6130,6130,0
|
|
20231030,164600,151339610,6130,6130,6130,6130,0
|
|
20231030,164500,151339610,6130,6130,6130,6130,0
|
|
20231030,164400,151339610,6130,6130,6130,6130,0
|
|
20231030,164300,151339610,6130,6130,6130,6130,0
|
|
20231030,164200,151339610,6130,6130,6130,6130,0
|
|
20231030,164100,151339610,6130,6130,6130,6130,0
|
|
20231030,164000,151339610,6130,6130,6130,6130,0
|
|
20231030,163900,151339610,6130,6130,6130,6130,0
|
|
20231030,163800,151339610,6130,6130,6130,6130,0
|
|
20231030,163700,151339610,6130,6130,6130,6130,0
|
|
20231030,163600,151339610,6130,6130,6130,6130,0
|
|
20231030,163500,151339610,6130,6130,6130,6130,0
|
|
20231030,163400,151339610,6130,6130,6130,6130,0
|
|
20231030,163300,151339610,6130,6130,6130,6130,0
|
|
20231030,163200,151339610,6130,6130,6130,6130,0
|
|
20231030,163100,151339610,6130,6130,6130,6130,0
|
|
20231030,163000,151339610,6130,6130,6130,6130,0
|
|
20231030,162900,151339610,6130,6130,6130,6130,0
|
|
20231030,162800,151339610,6130,6130,6130,6130,0
|
|
20231030,162700,151339610,6130,6130,6130,6130,0
|
|
20231030,162600,151339610,6130,6130,6130,6130,0
|
|
20231030,162500,151339610,6130,6130,6130,6130,0
|
|
20231030,162400,151339610,6130,6130,6130,6130,0
|
|
20231030,162300,151339610,6130,6130,6130,6130,0
|
|
20231030,162200,151339610,6130,6130,6130,6130,0
|
|
20231030,162100,151339610,6130,6130,6130,6130,0
|
|
20231030,162000,151339610,6130,6130,6130,6130,352
|
|
20231030,161900,151339610,6130,6130,6130,6130,0
|
|
20231030,161800,151339610,6130,6130,6130,6130,0
|
|
20231030,161700,151339610,6130,6130,6130,6130,0
|
|
20231030,161600,151339610,6130,6130,6130,6130,0
|
|
20231030,161500,151339610,6130,6130,6130,6130,0
|
|
20231030,161400,151339610,6130,6130,6130,6130,0
|
|
20231030,161300,151339610,6130,6130,6130,6130,0
|
|
20231030,161200,151339610,6130,6130,6130,6130,0
|
|
20231030,161100,151339610,6130,6130,6130,6130,0
|
|
20231030,161000,151339610,6130,6130,6130,6130,0
|
|
20231030,160900,151339610,6130,6130,6130,6130,0
|
|
20231030,160800,151339610,6130,6130,6130,6130,0
|
|
20231030,160700,151339610,6130,6130,6130,6130,0
|
|
20231030,160600,151339610,6130,6130,6130,6130,0
|
|
20231030,160500,151339610,6130,6130,6130,6130,0
|
|
20231030,160400,151339610,6130,6130,6130,6130,0
|
|
20231030,160300,151339610,6130,6130,6130,6130,0
|
|
20231030,160200,151339610,6130,6130,6130,6130,0
|
|
20231030,160100,151339610,6130,6130,6130,6130,0
|
|
20231030,160000,151339610,6130,6130,6130,6130,0
|
|
20231030,155900,151339610,6130,6130,6130,6130,0
|
|
20231030,155800,151339610,6130,6130,6130,6130,0
|
|
20231030,155700,151339610,6130,6130,6130,6130,0
|
|
20231030,155600,151339610,6130,6130,6130,6130,0
|
|
20231030,155500,151339610,6130,6130,6130,6130,0
|
|
20231030,155400,151339610,6130,6130,6130,6130,0
|
|
20231030,155300,151339610,6130,6130,6130,6130,0
|
|
20231030,155200,151339610,6130,6130,6130,6130,0
|
|
20231030,155100,151339610,6130,6130,6130,6130,0
|
|
20231030,155000,151339610,6130,6130,6130,6130,352
|
|
20231030,154900,151339610,6130,6130,6130,6130,0
|
|
20231030,154800,151339610,6130,6130,6130,6130,0
|
|
20231030,154700,151339610,6130,6130,6130,6130,0
|
|
20231030,154600,151339610,6130,6130,6130,6130,0
|
|
20231030,154500,151339610,6130,6130,6130,6130,0
|
|
20231030,154400,151339610,6130,6130,6130,6130,0
|
|
20231030,154300,151339610,6130,6130,6130,6130,0
|
|
20231030,154200,151339610,6130,6130,6130,6130,0
|
|
20231030,154100,151339610,6130,6130,6130,6130,0
|
|
20231030,154000,151339610,6130,6130,6130,6130,0
|
|
20231030,153900,151339610,6130,6130,6130,6130,0
|
|
20231030,153800,151339610,6130,6130,6130,6130,0
|
|
20231030,153700,151339610,6130,6130,6130,6130,0
|
|
20231030,153600,151339610,6130,6130,6130,6130,0
|
|
20231030,153500,151339610,6130,6130,6130,6130,0
|
|
20231030,153400,151339610,6130,6130,6130,6130,0
|
|
20231030,153300,151339610,6130,6130,6130,6130,0
|
|
20231030,153200,151339610,6130,6130,6130,6130,0
|
|
20231030,153100,151339610,6130,6130,6130,6130,0
|
|
20231030,153000,151339610,6130,6130,6130,6130,352
|
|
20231030,152900,149181850,6100,6100,6100,6100,0
|
|
20231030,152800,149181850,6100,6100,6100,6100,0
|
|
20231030,152700,149181850,6100,6100,6100,6100,0
|
|
20231030,152600,149181850,6100,6100,6100,6100,0
|
|
20231030,152500,149181850,6100,6100,6100,6100,0
|
|
20231030,152400,149181850,6100,6100,6100,6100,0
|
|
20231030,152300,149181850,6100,6100,6100,6100,0
|
|
20231030,152200,149181850,6100,6100,6100,6100,0
|
|
20231030,152100,149181850,6100,6100,6100,6100,0
|
|
20231030,152000,149181850,6100,6100,6100,6100,0
|
|
20231030,151900,149181850,6100,6100,6100,6100,0
|
|
20231030,151800,149181850,6100,6100,6100,6100,0
|
|
20231030,151700,149181850,6100,6100,6100,6100,0
|
|
20231030,151600,149181850,6100,6100,6100,6100,92
|
|
20231030,151500,148620650,6100,6100,6100,6100,0
|
|
20231030,151400,148620650,6100,6100,6100,6100,0
|
|
20231030,151300,148620650,6100,6100,6100,6100,58
|
|
20231030,151200,148266850,6110,6110,6110,6110,0
|
|
20231030,151100,148266850,6110,6110,6110,6110,0
|
|
20231030,151000,148266850,6110,6110,6110,6110,0
|
|
20231030,150900,148266850,6110,6110,6110,6110,0
|
|
20231030,150800,148266850,6110,6110,6110,6110,0
|
|
20231030,150700,148266850,6110,6110,6110,6110,0
|
|
20231030,150600,148266850,6110,6110,6110,6110,0
|
|
20231030,150500,148266850,6110,6120,6120,6110,223
|
|
20231030,150400,146902590,6110,6080,6110,6080,2944
|
|
20231030,150300,129001900,6090,6090,6090,6090,0
|
|
20231030,150200,129001900,6090,6090,6090,6090,0
|
|
20231030,150100,129001900,6090,6090,6090,6090,0
|
|
20231030,150000,129001900,6090,6090,6090,6090,0
|
|
20231030,145900,129001900,6090,6090,6090,6090,0
|
|
20231030,145800,129001900,6090,6090,6090,6090,100
|
|
20231030,145700,128392900,6080,6080,6080,6080,0
|
|
20231030,145600,128392900,6080,6080,6080,6080,100
|
|
20231030,145500,127784900,6070,6070,6070,6070,0
|
|
20231030,145400,127784900,6070,6070,6070,6070,0
|
|
20231030,145300,127784900,6070,6070,6070,6070,0
|
|
20231030,145200,127784900,6070,6070,6070,6070,12
|
|
20231030,145100,127712060,6070,6070,6070,6070,0
|
|
20231030,145000,127712060,6070,6070,6070,6070,0
|
|
20231030,144900,127712060,6070,6110,6110,6070,300
|
|
20231030,144800,125886140,6120,6120,6120,6120,0
|
|
20231030,144700,125886140,6120,6120,6120,6120,0
|
|
20231030,144600,125886140,6120,6120,6120,6120,0
|
|
20231030,144500,125886140,6120,6120,6120,6120,0
|
|
20231030,144400,125886140,6120,6120,6120,6120,0
|
|
20231030,144300,125886140,6120,6120,6120,6120,1
|
|
20231030,144200,125880020,6130,6130,6130,6130,0
|
|
20231030,144100,125880020,6130,6130,6130,6130,0
|
|
20231030,144000,125880020,6130,6130,6130,6130,0
|
|
20231030,143900,125880020,6130,6130,6130,6130,0
|
|
20231030,143800,125880020,6130,6130,6130,6130,0
|
|
20231030,143700,125880020,6130,6130,6130,6130,0
|
|
20231030,143600,125880020,6130,6130,6130,6130,0
|
|
20231030,143500,125880020,6130,6130,6130,6130,10
|
|
20231030,143400,125818720,6130,6130,6130,6130,0
|
|
20231030,143300,125818720,6130,6130,6130,6130,1
|
|
20231030,143200,125812590,6140,6140,6140,6140,2
|
|
20231030,143100,125800310,6110,6110,6110,6110,0
|
|
20231030,143000,125800310,6110,6110,6110,6110,0
|
|
20231030,142900,125800310,6110,6110,6110,6110,0
|
|
20231030,142800,125800310,6110,6110,6110,6110,0
|
|
20231030,142700,125800310,6110,6110,6110,6110,0
|
|
20231030,142600,125800310,6110,6110,6110,6110,132
|
|
20231030,142500,124993790,6070,6070,6070,6070,0
|
|
20231030,142400,124993790,6070,6070,6070,6070,0
|
|
20231030,142300,124993790,6070,6030,6070,6030,1930
|
|
20231030,142200,113327210,6000,6000,6000,6000,0
|
|
20231030,142100,113327210,6000,6000,6000,6000,0
|
|
20231030,142000,113327210,6000,6000,6000,6000,0
|
|
20231030,141900,113327210,6000,6010,6010,6000,3500
|
|
20231030,141800,92314330,6050,6050,6050,6050,0
|
|
20231030,141700,92314330,6050,6050,6050,6050,0
|
|
20231030,141600,92314330,6050,6050,6050,6050,0
|
|
20231030,141500,92314330,6050,6050,6050,6050,0
|
|
20231030,141400,92314330,6050,6050,6050,6050,0
|
|
20231030,141300,92314330,6050,6050,6050,6050,4
|
|
20231030,141200,92290130,6010,6020,6020,6010,149
|
|
20231030,141100,91394630,6010,6010,6010,6010,0
|
|
20231030,141000,91394630,6010,6010,6010,6010,0
|
|
20231030,140900,91394630,6010,6030,6030,6010,2000
|
|
20231030,140800,79370870,6030,6030,6030,6030,98
|
|
20231030,140700,78779930,6070,6070,6070,6070,0
|
|
20231030,140600,78779930,6070,6070,6070,6070,0
|
|
20231030,140500,78779930,6070,6070,6070,6070,0
|
|
20231030,140400,78779930,6070,6070,6070,6070,0
|
|
20231030,140300,78779930,6070,6070,6070,6070,0
|
|
20231030,140200,78779930,6070,6070,6070,6070,0
|
|
20231030,140100,78779930,6070,6070,6070,6070,0
|
|
20231030,140000,78779930,6070,6070,6070,6070,0
|
|
20231030,135900,78779930,6070,6070,6070,6070,0
|
|
20231030,135800,78779930,6070,6070,6070,6070,0
|
|
20231030,135700,78779930,6070,6070,6070,6070,0
|
|
20231030,135600,78779930,6070,6070,6070,6070,0
|
|
20231030,135500,78779930,6070,6070,6070,6070,0
|
|
20231030,135400,78779930,6070,6070,6070,6070,0
|
|
20231030,135300,78779930,6070,6070,6070,6070,0
|
|
20231030,135200,78779930,6070,6070,6070,6070,0
|
|
20231030,135100,78779930,6070,6070,6070,6070,0
|
|
20231030,135000,78779930,6070,6070,6070,6070,0
|
|
20231030,134900,78779930,6070,6070,6070,6070,0
|
|
20231030,134800,78779930,6070,6070,6070,6070,0
|
|
20231030,134700,78779930,6070,6070,6070,6070,0
|
|
20231030,134600,78779930,6070,6070,6070,6070,1
|
|
20231030,134500,78773860,6070,6070,6070,6070,0
|
|
20231030,134400,78773860,6070,6070,6070,6070,0
|
|
20231030,134300,78773860,6070,6070,6070,6070,0
|
|
20231030,134200,78773860,6070,6070,6070,6070,0
|
|
20231030,134100,78773860,6070,6070,6070,6070,0
|
|
20231030,134000,78773860,6070,6070,6070,6070,0
|
|
20231030,133900,78773860,6070,6070,6070,6070,0
|
|
20231030,133800,78773860,6070,6070,6070,6070,0
|
|
20231030,133700,78773860,6070,6070,6070,6070,6
|
|
20231030,133600,78737440,6070,6070,6070,6070,0
|
|
20231030,133500,78737440,6070,6070,6070,6070,4
|
|
20231030,133400,78713160,6030,6030,6030,6030,0
|
|
20231030,133300,78713160,6030,6050,6050,6030,100
|
|
20231030,133200,78110020,6040,6040,6040,6040,60
|
|
20231030,133100,77747620,6030,6030,6030,6030,0
|
|
20231030,133000,77747620,6030,6030,6030,6030,0
|
|
20231030,132900,77747620,6030,6030,6030,6030,0
|
|
20231030,132800,77747620,6030,6030,6030,6030,0
|
|
20231030,132700,77747620,6030,6030,6030,6030,0
|
|
20231030,132600,77747620,6030,6030,6030,6030,0
|
|
20231030,132500,77747620,6030,6030,6030,6030,0
|
|
20231030,132400,77747620,6030,6030,6030,6030,0
|
|
20231030,132300,77747620,6030,6030,6030,6030,0
|
|
20231030,132200,77747620,6030,6030,6030,6030,0
|
|
20231030,132100,77747620,6030,6030,6030,6030,0
|
|
20231030,132000,77747620,6030,6030,6030,6030,0
|
|
20231030,131900,77747620,6030,6030,6030,6030,0
|
|
20231030,131800,77747620,6030,6030,6030,6030,0
|
|
20231030,131700,77747620,6030,6030,6030,6030,0
|
|
20231030,131600,77747620,6030,6030,6030,6030,0
|
|
20231030,131500,77747620,6030,6030,6030,6030,0
|
|
20231030,131400,77747620,6030,6030,6030,6030,0
|
|
20231030,131300,77747620,6030,6030,6030,6030,0
|
|
20231030,131200,77747620,6030,6030,6030,6030,0
|
|
20231030,131100,77747620,6030,6030,6030,6030,0
|
|
20231030,131000,77747620,6030,6070,6070,6030,600
|
|
20231030,130900,74116890,6060,6100,6100,6050,401
|
|
20231030,130800,71685370,6090,6090,6090,6090,0
|
|
20231030,130700,71685370,6090,6090,6090,6090,0
|
|
20231030,130600,71685370,6090,6090,6090,6090,0
|
|
20231030,130500,71685370,6090,6090,6090,6090,0
|
|
20231030,130400,71685370,6090,6090,6090,6090,0
|
|
20231030,130300,71685370,6090,6090,6090,6090,0
|
|
20231030,130200,71685370,6090,6090,6090,6090,0
|
|
20231030,130100,71685370,6090,6090,6090,6090,0
|
|
20231030,130000,71685370,6090,6090,6090,6090,44
|
|
20231030,125900,71417410,6100,6090,6100,6090,100
|
|
20231030,125800,70807910,6100,6100,6100,6100,0
|
|
20231030,125700,70807910,6100,6100,6100,6100,0
|
|
20231030,125600,70807910,6100,6100,6100,6100,0
|
|
20231030,125500,70807910,6100,6100,6100,6100,2
|
|
20231030,125400,70795710,6090,6090,6090,6090,0
|
|
20231030,125300,70795710,6090,6090,6090,6090,0
|
|
20231030,125200,70795710,6090,6090,6090,6090,0
|
|
20231030,125100,70795710,6090,6100,6100,6090,53
|
|
20231030,125000,70472920,6060,6060,6060,6060,0
|
|
20231030,124900,70472920,6060,6060,6060,6060,0
|
|
20231030,124800,70472920,6060,6110,6110,6060,2020
|
|
20231030,124700,58207580,6160,6160,6160,6160,0
|
|
20231030,124600,58207580,6160,6160,6160,6160,0
|
|
20231030,124500,58207580,6160,6160,6160,6160,0
|
|
20231030,124400,58207580,6160,6160,6160,6160,0
|
|
20231030,124300,58207580,6160,6160,6160,6160,0
|
|
20231030,124200,58207580,6160,6160,6160,6160,0
|
|
20231030,124100,58207580,6160,6160,6160,6160,0
|
|
20231030,124000,58207580,6160,6160,6160,6160,0
|
|
20231030,123900,58207580,6160,6160,6160,6160,0
|
|
20231030,123800,58207580,6160,6160,6160,6160,0
|
|
20231030,123700,58207580,6160,6160,6160,6160,0
|
|
20231030,123600,58207580,6160,6160,6160,6160,0
|
|
20231030,123500,58207580,6160,6160,6160,6160,0
|
|
20231030,123400,58207580,6160,6160,6160,6160,0
|
|
20231030,123300,58207580,6160,6160,6160,6160,0
|
|
20231030,123200,58207580,6160,6160,6160,6160,0
|
|
20231030,123100,58207580,6160,6160,6160,6160,0
|
|
20231030,123000,58207580,6160,6160,6160,6160,0
|
|
20231030,122900,58207580,6160,6160,6160,6160,0
|
|
20231030,122800,58207580,6160,6160,6160,6160,0
|
|
20231030,122700,58207580,6160,6160,6160,6160,0
|
|
20231030,122600,58207580,6160,6160,6160,6160,0
|
|
20231030,122500,58207580,6160,6160,6160,6160,0
|
|
20231030,122400,58207580,6160,6160,6160,6160,0
|
|
20231030,122300,58207580,6160,6160,6160,6160,0
|
|
20231030,122200,58207580,6160,6160,6160,6160,0
|
|
20231030,122100,58207580,6160,6160,6160,6160,0
|
|
20231030,122000,58207580,6160,6160,6160,6160,0
|
|
20231030,121900,58207580,6160,6160,6160,6160,0
|
|
20231030,121800,58207580,6160,6160,6160,6160,0
|
|
20231030,121700,58207580,6160,6160,6160,6160,0
|
|
20231030,121600,58207580,6160,6160,6160,6160,0
|
|
20231030,121500,58207580,6160,6160,6160,6160,0
|
|
20231030,121400,58207580,6160,6160,6160,6160,0
|
|
20231030,121300,58207580,6160,6160,6160,6160,0
|
|
20231030,121200,58207580,6160,6160,6160,6160,0
|
|
20231030,121100,58207580,6160,6160,6160,6160,0
|
|
20231030,121000,58207580,6160,6160,6160,6160,0
|
|
20231030,120900,58207580,6160,6160,6160,6160,0
|
|
20231030,120800,58207580,6160,6160,6160,6160,0
|
|
20231030,120700,58207580,6160,6160,6160,6160,0
|
|
20231030,120600,58207580,6160,6160,6160,6160,0
|
|
20231030,120500,58207580,6160,6160,6160,6160,0
|
|
20231030,120400,58207580,6160,6160,6160,6160,0
|
|
20231030,120300,58207580,6160,6160,6160,6160,0
|
|
20231030,120200,58207580,6160,6160,6160,6160,0
|
|
20231030,120100,58207580,6160,6160,6160,6160,0
|
|
20231030,120000,58207580,6160,6160,6160,6160,0
|
|
20231030,115900,58207580,6160,6160,6160,6160,0
|
|
20231030,115800,58207580,6160,6160,6160,6160,0
|
|
20231030,115700,58207580,6160,6160,6160,6160,0
|
|
20231030,115600,58207580,6160,6160,6160,6160,0
|
|
20231030,115500,58207580,6160,6160,6160,6160,0
|
|
20231030,115400,58207580,6160,6160,6160,6160,0
|
|
20231030,115300,58207580,6160,6160,6160,6160,0
|
|
20231030,115200,58207580,6160,6160,6160,6160,0
|
|
20231030,115100,58207580,6160,6160,6160,6160,0
|
|
20231030,115000,58207580,6160,6160,6160,6160,3
|
|
20231030,114900,58189100,6110,6110,6110,6110,0
|
|
20231030,114800,58189100,6110,6110,6110,6110,0
|
|
20231030,114700,58189100,6110,6110,6110,6110,0
|
|
20231030,114600,58189100,6110,6110,6110,6110,50
|
|
20231030,114500,57883600,6160,6160,6160,6160,0
|
|
20231030,114400,57883600,6160,6160,6160,6160,0
|
|
20231030,114300,57883600,6160,6160,6160,6160,0
|
|
20231030,114200,57883600,6160,6160,6160,6160,0
|
|
20231030,114100,57883600,6160,6160,6160,6160,0
|
|
20231030,114000,57883600,6160,6160,6160,6160,0
|
|
20231030,113900,57883600,6160,6160,6160,6160,0
|
|
20231030,113800,57883600,6160,6160,6160,6160,0
|
|
20231030,113700,57883600,6160,6160,6160,6160,0
|
|
20231030,113600,57883600,6160,6160,6160,6160,0
|
|
20231030,113500,57883600,6160,6160,6160,6160,0
|
|
20231030,113400,57883600,6160,6160,6160,6160,0
|
|
20231030,113300,57883600,6160,6160,6160,6160,0
|
|
20231030,113200,57883600,6160,6160,6160,6160,0
|
|
20231030,113100,57883600,6160,6160,6160,6160,0
|
|
20231030,113000,57883600,6160,6160,6160,6160,0
|
|
20231030,112900,57883600,6160,6160,6160,6160,0
|
|
20231030,112800,57883600,6160,6160,6160,6160,0
|
|
20231030,112700,57883600,6160,6160,6160,6160,0
|
|
20231030,112600,57883600,6160,6160,6160,6160,0
|
|
20231030,112500,57883600,6160,6160,6160,6160,0
|
|
20231030,112400,57883600,6160,6160,6160,6160,0
|
|
20231030,112300,57883600,6160,6160,6160,6160,1
|
|
20231030,112200,57877440,6160,6160,6160,6160,0
|
|
20231030,112100,57877440,6160,6160,6160,6160,0
|
|
20231030,112000,57877440,6160,6160,6160,6160,0
|
|
20231030,111900,57877440,6160,6160,6160,6160,0
|
|
20231030,111800,57877440,6160,6160,6160,6160,0
|
|
20231030,111700,57877440,6160,6150,6160,6150,8
|
|
20231030,111600,57828220,6140,6140,6140,6140,0
|
|
20231030,111500,57828220,6140,6140,6140,6140,0
|
|
20231030,111400,57828220,6140,6140,6140,6140,0
|
|
20231030,111300,57828220,6140,6140,6140,6140,0
|
|
20231030,111200,57828220,6140,6140,6140,6140,0
|
|
20231030,111100,57828220,6140,6140,6140,6140,20
|
|
20231030,111000,57705420,6140,6140,6140,6140,0
|
|
20231030,110900,57705420,6140,6140,6140,6140,0
|
|
20231030,110800,57705420,6140,6140,6140,6140,0
|
|
20231030,110700,57705420,6140,6140,6140,6140,0
|
|
20231030,110600,57705420,6140,6140,6140,6140,75
|
|
20231030,110500,57244920,6150,6150,6150,6150,0
|
|
20231030,110400,57244920,6150,6150,6150,6150,0
|
|
20231030,110300,57244920,6150,6150,6150,6150,0
|
|
20231030,110200,57244920,6150,6150,6150,6150,20
|
|
20231030,110100,57121920,6160,6160,6160,6160,0
|
|
20231030,110000,57121920,6160,6160,6160,6160,0
|
|
20231030,105900,57121920,6160,6160,6160,6160,0
|
|
20231030,105800,57121920,6160,6160,6160,6160,0
|
|
20231030,105700,57121920,6160,6160,6160,6160,0
|
|
20231030,105600,57121920,6160,6160,6160,6160,0
|
|
20231030,105500,57121920,6160,6160,6160,6160,0
|
|
20231030,105400,57121920,6160,6160,6160,6160,0
|
|
20231030,105300,57121920,6160,6160,6160,6160,0
|
|
20231030,105200,57121920,6160,6160,6160,6160,0
|
|
20231030,105100,57121920,6160,6160,6160,6160,0
|
|
20231030,105000,57121920,6160,6160,6160,6160,0
|
|
20231030,104900,57121920,6160,6160,6160,6160,0
|
|
20231030,104800,57121920,6160,6160,6160,6160,0
|
|
20231030,104700,57121920,6160,6160,6160,6160,0
|
|
20231030,104600,57121920,6160,6160,6160,6160,0
|
|
20231030,104500,57121920,6160,6160,6160,6160,0
|
|
20231030,104400,57121920,6160,6160,6160,6160,0
|
|
20231030,104300,57121920,6160,6160,6160,6160,0
|
|
20231030,104200,57121920,6160,6160,6160,6160,0
|
|
20231030,104100,57121920,6160,6160,6160,6160,0
|
|
20231030,104000,57121920,6160,6160,6160,6160,0
|
|
20231030,103900,57121920,6160,6160,6160,6160,0
|
|
20231030,103800,57121920,6160,6160,6160,6160,0
|
|
20231030,103700,57121920,6160,6160,6160,6160,0
|
|
20231030,103600,57121920,6160,6160,6160,6160,0
|
|
20231030,103500,57121920,6160,6160,6160,6160,97
|
|
20231030,103400,56524400,6110,6110,6110,6110,0
|
|
20231030,103300,56524400,6110,6110,6110,6110,0
|
|
20231030,103200,56524400,6110,6110,6110,6110,0
|
|
20231030,103100,56524400,6110,6110,6110,6110,0
|
|
20231030,103000,56524400,6110,6110,6110,6110,0
|
|
20231030,102900,56524400,6110,6110,6110,6110,0
|
|
20231030,102800,56524400,6110,6130,6130,6110,200
|
|
20231030,102700,55302120,6130,6130,6130,6130,0
|
|
20231030,102600,55302120,6130,6130,6130,6130,0
|
|
20231030,102500,55302120,6130,6130,6130,6130,0
|
|
20231030,102400,55302120,6130,6130,6130,6130,0
|
|
20231030,102300,55302120,6130,6130,6130,6130,0
|
|
20231030,102200,55302120,6130,6130,6130,6130,0
|
|
20231030,102100,55302120,6130,6130,6130,6130,0
|
|
20231030,102000,55302120,6130,6130,6130,6130,1
|
|
20231030,101900,55295990,6160,6160,6160,6160,0
|
|
20231030,101800,55295990,6160,6160,6160,6160,0
|
|
20231030,101700,55295990,6160,6160,6160,6160,2
|
|
20231030,101600,55283670,6160,6180,6180,6160,239
|
|
20231030,101500,53810580,6160,6160,6160,6160,0
|
|
20231030,101400,53810580,6160,6160,6160,6160,0
|
|
20231030,101300,53810580,6160,6160,6160,6160,0
|
|
20231030,101200,53810580,6160,6160,6160,6160,0
|
|
20231030,101100,53810580,6160,6170,6170,6160,100
|
|
20231030,101000,53194350,6170,6190,6190,6140,500
|
|
20231030,100900,50110160,6130,6250,6250,6130,100
|
|
20231030,100800,49486190,6290,6290,6290,6290,86
|
|
20231030,100700,48945250,6290,6290,6290,6290,174
|
|
20231030,100600,47850790,6290,6280,6290,6280,89
|
|
20231030,100500,47291580,6240,6240,6240,6240,1
|
|
20231030,100400,47285340,6230,6230,6230,6230,0
|
|
20231030,100300,47285340,6230,6230,6230,6230,1
|
|
20231030,100200,47279110,6210,6200,6210,6200,490
|
|
20231030,100100,44239960,6140,6140,6140,6140,0
|
|
20231030,100000,44239960,6140,6140,6140,6140,0
|
|
20231030,095900,44239960,6140,6140,6140,6140,0
|
|
20231030,095800,44239960,6140,6140,6140,6140,0
|
|
20231030,095700,44239960,6140,6160,6160,6140,590
|
|
20231030,095600,40605860,6160,6160,6160,6160,200
|
|
20231030,095500,39373860,6160,6160,6160,6160,0
|
|
20231030,095400,39373860,6160,6160,6160,6160,0
|
|
20231030,095300,39373860,6160,6160,6160,6160,467
|
|
20231030,095200,36497140,6160,6160,6160,6160,0
|
|
20231030,095100,36497140,6160,6160,6160,6160,0
|
|
20231030,095000,36497140,6160,6190,6190,6160,390
|
|
20231030,094900,34088820,6190,6190,6190,6190,68
|
|
20231030,094800,33667900,6190,6190,6190,6190,0
|
|
20231030,094700,33667900,6190,6190,6190,6190,0
|
|
20231030,094600,33667900,6190,6190,6190,6190,0
|
|
20231030,094500,33667900,6190,6190,6190,6190,0
|
|
20231030,094400,33667900,6190,6190,6190,6190,0
|
|
20231030,094300,33667900,6190,6190,6190,6190,105
|
|
20231030,094200,33017950,6280,6280,6280,6280,0
|
|
20231030,094100,33017950,6280,6280,6280,6280,0
|
|
20231030,094000,33017950,6280,6280,6280,6280,0
|
|
20231030,093900,33017950,6280,6280,6280,6280,0
|
|
20231030,093800,33017950,6280,6280,6280,6280,0
|
|
20231030,093700,33017950,6280,6280,6280,6280,0
|
|
20231030,093600,33017950,6280,6280,6280,6280,0
|
|
20231030,093500,33017950,6280,6280,6280,6280,0
|
|
20231030,093400,33017950,6280,6280,6280,6280,1
|
|
20231030,093300,33011670,6220,6220,6290,6160,1609
|
|
20231030,093200,22952040,6230,6230,6230,6230,0
|
|
20231030,093100,22952040,6230,6230,6230,6230,0
|
|
20231030,093000,22952040,6230,6230,6230,6230,0
|
|
20231030,092900,22952040,6230,6230,6230,6230,30
|
|
20231030,092800,22765140,6230,6230,6230,6230,0
|
|
20231030,092700,22765140,6230,6220,6230,6220,5
|
|
20231030,092600,22734030,6230,6230,6230,6230,0
|
|
20231030,092500,22734030,6230,6230,6230,6230,0
|
|
20231030,092400,22734030,6230,6230,6230,6230,0
|
|
20231030,092300,22734030,6230,6230,6230,6230,0
|
|
20231030,092200,22734030,6230,6230,6230,6230,17
|
|
20231030,092100,22628120,6130,6130,6130,6130,100
|
|
20231030,092000,22015120,6130,6130,6130,6130,5
|
|
20231030,091900,21984470,6240,6240,6240,6240,0
|
|
20231030,091800,21984470,6240,6240,6240,6240,0
|
|
20231030,091700,21984470,6240,6240,6240,6240,0
|
|
20231030,091600,21984470,6240,6240,6240,6240,96
|
|
20231030,091500,21385430,6240,6220,6240,6220,305
|
|
20231030,091400,19485790,6210,6120,6210,6110,112
|
|
20231030,091300,18795330,6240,6240,6240,6240,0
|
|
20231030,091200,18795330,6240,6060,6240,6060,213
|
|
20231030,091100,17476090,6050,6090,6090,6050,71
|
|
20231030,091000,17046440,6100,6100,6100,6100,0
|
|
20231030,090900,17046440,6100,6060,6120,6060,128
|
|
20231030,090800,16266320,6160,6160,6160,6160,68
|
|
20231030,090700,15847440,6180,6180,6180,6180,34
|
|
20231030,090600,15637320,6010,6010,6010,6010,0
|
|
20231030,090500,15637320,6010,6010,6010,6010,0
|
|
20231030,090400,15637320,6010,6010,6010,6010,0
|
|
20231030,090300,15637320,6010,6250,6250,6000,298
|
|
20231030,090200,13845930,6120,6020,6120,6000,1789
|
|
20231030,090100,3062060,6060,6050,6060,6050,267
|
|
20231030,090000,1446160,6010,5770,6010,5770,248
|