701 lines
35 KiB
CSV
701 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,203800,157417290,10030,10030,10030,10030,217
|
|
20231030,203700,157417290,10030,10030,10030,10030,0
|
|
20231030,203600,157417290,10030,10030,10030,10030,0
|
|
20231030,203500,157417290,10030,10030,10030,10030,0
|
|
20231030,203400,157417290,10030,10030,10030,10030,0
|
|
20231030,203300,157417290,10030,10030,10030,10030,0
|
|
20231030,203200,157417290,10030,10030,10030,10030,0
|
|
20231030,203100,157417290,10030,10030,10030,10030,0
|
|
20231030,203000,157417290,10030,10030,10030,10030,0
|
|
20231030,202900,157417290,10030,10030,10030,10030,0
|
|
20231030,202800,157417290,10030,10030,10030,10030,0
|
|
20231030,202700,157417290,10030,10030,10030,10030,0
|
|
20231030,202600,157417290,10030,10030,10030,10030,0
|
|
20231030,202500,157417290,10030,10030,10030,10030,0
|
|
20231030,202400,157417290,10030,10030,10030,10030,0
|
|
20231030,202300,157417290,10030,10030,10030,10030,0
|
|
20231030,202200,157417290,10030,10030,10030,10030,0
|
|
20231030,202100,157417290,10030,10030,10030,10030,0
|
|
20231030,202000,157417290,10030,10030,10030,10030,0
|
|
20231030,201900,157417290,10030,10030,10030,10030,0
|
|
20231030,201800,157417290,10030,10030,10030,10030,0
|
|
20231030,201700,157417290,10030,10030,10030,10030,0
|
|
20231030,201600,157417290,10030,10030,10030,10030,0
|
|
20231030,201500,157417290,10030,10030,10030,10030,0
|
|
20231030,201400,157417290,10030,10030,10030,10030,0
|
|
20231030,201300,157417290,10030,10030,10030,10030,0
|
|
20231030,201200,157417290,10030,10030,10030,10030,0
|
|
20231030,201100,157417290,10030,10030,10030,10030,0
|
|
20231030,201000,157417290,10030,10030,10030,10030,0
|
|
20231030,200900,157417290,10030,10030,10030,10030,0
|
|
20231030,200800,157417290,10030,10030,10030,10030,217
|
|
20231030,200700,157417290,10030,10030,10030,10030,0
|
|
20231030,200600,157417290,10030,10030,10030,10030,0
|
|
20231030,200500,157417290,10030,10030,10030,10030,0
|
|
20231030,200400,157417290,10030,10030,10030,10030,0
|
|
20231030,200300,157417290,10030,10030,10030,10030,0
|
|
20231030,200200,157417290,10030,10030,10030,10030,0
|
|
20231030,200100,157417290,10030,10030,10030,10030,0
|
|
20231030,200000,157417290,10030,10030,10030,10030,0
|
|
20231030,195900,157417290,10030,10030,10030,10030,0
|
|
20231030,195800,157417290,10030,10030,10030,10030,0
|
|
20231030,195700,157417290,10030,10030,10030,10030,0
|
|
20231030,195600,157417290,10030,10030,10030,10030,0
|
|
20231030,195500,157417290,10030,10030,10030,10030,0
|
|
20231030,195400,157417290,10030,10030,10030,10030,0
|
|
20231030,195300,157417290,10030,10030,10030,10030,0
|
|
20231030,195200,157417290,10030,10030,10030,10030,0
|
|
20231030,195100,157417290,10030,10030,10030,10030,0
|
|
20231030,195000,157417290,10030,10030,10030,10030,0
|
|
20231030,194900,157417290,10030,10030,10030,10030,0
|
|
20231030,194800,157417290,10030,10030,10030,10030,0
|
|
20231030,194700,157417290,10030,10030,10030,10030,0
|
|
20231030,194600,157417290,10030,10030,10030,10030,0
|
|
20231030,194500,157417290,10030,10030,10030,10030,0
|
|
20231030,194400,157417290,10030,10030,10030,10030,0
|
|
20231030,194300,157417290,10030,10030,10030,10030,0
|
|
20231030,194200,157417290,10030,10030,10030,10030,0
|
|
20231030,194100,157417290,10030,10030,10030,10030,0
|
|
20231030,194000,157417290,10030,10030,10030,10030,0
|
|
20231030,193900,157417290,10030,10030,10030,10030,0
|
|
20231030,193800,157417290,10030,10030,10030,10030,217
|
|
20231030,193700,157417290,10030,10030,10030,10030,0
|
|
20231030,193600,157417290,10030,10030,10030,10030,0
|
|
20231030,193500,157417290,10030,10030,10030,10030,0
|
|
20231030,193400,157417290,10030,10030,10030,10030,0
|
|
20231030,193300,157417290,10030,10030,10030,10030,0
|
|
20231030,193200,157417290,10030,10030,10030,10030,0
|
|
20231030,193100,157417290,10030,10030,10030,10030,0
|
|
20231030,193000,157417290,10030,10030,10030,10030,0
|
|
20231030,192900,157417290,10030,10030,10030,10030,0
|
|
20231030,192800,157417290,10030,10030,10030,10030,0
|
|
20231030,192700,157417290,10030,10030,10030,10030,0
|
|
20231030,192600,157417290,10030,10030,10030,10030,0
|
|
20231030,192500,157417290,10030,10030,10030,10030,0
|
|
20231030,192400,157417290,10030,10030,10030,10030,0
|
|
20231030,192300,157417290,10030,10030,10030,10030,0
|
|
20231030,192200,157417290,10030,10030,10030,10030,0
|
|
20231030,192100,157417290,10030,10030,10030,10030,0
|
|
20231030,192000,157417290,10030,10030,10030,10030,0
|
|
20231030,191900,157417290,10030,10030,10030,10030,0
|
|
20231030,191800,157417290,10030,10030,10030,10030,0
|
|
20231030,191700,157417290,10030,10030,10030,10030,0
|
|
20231030,191600,157417290,10030,10030,10030,10030,0
|
|
20231030,191500,157417290,10030,10030,10030,10030,0
|
|
20231030,191400,157417290,10030,10030,10030,10030,0
|
|
20231030,191300,157417290,10030,10030,10030,10030,0
|
|
20231030,191200,157417290,10030,10030,10030,10030,0
|
|
20231030,191100,157417290,10030,10030,10030,10030,0
|
|
20231030,191000,157417290,10030,10030,10030,10030,0
|
|
20231030,190900,157417290,10030,10030,10030,10030,0
|
|
20231030,190800,157417290,10030,10030,10030,10030,217
|
|
20231030,190700,157417290,10030,10030,10030,10030,0
|
|
20231030,190600,157417290,10030,10030,10030,10030,0
|
|
20231030,190500,157417290,10030,10030,10030,10030,0
|
|
20231030,190400,157417290,10030,10030,10030,10030,0
|
|
20231030,190300,157417290,10030,10030,10030,10030,0
|
|
20231030,190200,157417290,10030,10030,10030,10030,0
|
|
20231030,190100,157417290,10030,10030,10030,10030,0
|
|
20231030,190000,157417290,10030,10030,10030,10030,0
|
|
20231030,185900,157417290,10030,10030,10030,10030,0
|
|
20231030,185800,157417290,10030,10030,10030,10030,0
|
|
20231030,185700,157417290,10030,10030,10030,10030,0
|
|
20231030,185600,157417290,10030,10030,10030,10030,0
|
|
20231030,185500,157417290,10030,10030,10030,10030,0
|
|
20231030,185400,157417290,10030,10030,10030,10030,0
|
|
20231030,185300,157417290,10030,10030,10030,10030,0
|
|
20231030,185200,157417290,10030,10030,10030,10030,0
|
|
20231030,185100,157417290,10030,10030,10030,10030,0
|
|
20231030,185000,157417290,10030,10030,10030,10030,0
|
|
20231030,184900,157417290,10030,10030,10030,10030,0
|
|
20231030,184800,157417290,10030,10030,10030,10030,0
|
|
20231030,184700,157417290,10030,10030,10030,10030,0
|
|
20231030,184600,157417290,10030,10030,10030,10030,0
|
|
20231030,184500,157417290,10030,10030,10030,10030,0
|
|
20231030,184400,157417290,10030,10030,10030,10030,0
|
|
20231030,184300,157417290,10030,10030,10030,10030,0
|
|
20231030,184200,157417290,10030,10030,10030,10030,0
|
|
20231030,184100,157417290,10030,10030,10030,10030,0
|
|
20231030,184000,157417290,10030,10030,10030,10030,0
|
|
20231030,183900,157417290,10030,10030,10030,10030,0
|
|
20231030,183800,157417290,10030,10030,10030,10030,217
|
|
20231030,183700,157417290,10030,10030,10030,10030,0
|
|
20231030,183600,157417290,10030,10030,10030,10030,0
|
|
20231030,183500,157417290,10030,10030,10030,10030,0
|
|
20231030,183400,157417290,10030,10030,10030,10030,0
|
|
20231030,183300,157417290,10030,10030,10030,10030,0
|
|
20231030,183200,157417290,10030,10030,10030,10030,0
|
|
20231030,183100,157417290,10030,10030,10030,10030,0
|
|
20231030,183000,157417290,10030,10030,10030,10030,0
|
|
20231030,182900,157417290,10030,10030,10030,10030,0
|
|
20231030,182800,157417290,10030,10030,10030,10030,0
|
|
20231030,182700,157417290,10030,10030,10030,10030,0
|
|
20231030,182600,157417290,10030,10030,10030,10030,0
|
|
20231030,182500,157417290,10030,10030,10030,10030,0
|
|
20231030,182400,157417290,10030,10030,10030,10030,0
|
|
20231030,182300,157417290,10030,10030,10030,10030,0
|
|
20231030,182200,157417290,10030,10030,10030,10030,0
|
|
20231030,182100,157417290,10030,10030,10030,10030,0
|
|
20231030,182000,157417290,10030,10030,10030,10030,0
|
|
20231030,181900,157417290,10030,10030,10030,10030,0
|
|
20231030,181800,157417290,10030,10030,10030,10030,0
|
|
20231030,181700,157417290,10030,10030,10030,10030,0
|
|
20231030,181600,157417290,10030,10030,10030,10030,0
|
|
20231030,181500,157417290,10030,10030,10030,10030,0
|
|
20231030,181400,157417290,10030,10030,10030,10030,0
|
|
20231030,181300,157417290,10030,10030,10030,10030,0
|
|
20231030,181200,157417290,10030,10030,10030,10030,0
|
|
20231030,181100,157417290,10030,10030,10030,10030,0
|
|
20231030,181000,157417290,10030,10030,10030,10030,0
|
|
20231030,180900,157417290,10030,10030,10030,10030,0
|
|
20231030,180800,157417290,10030,10030,10030,10030,217
|
|
20231030,180700,157417290,10030,10030,10030,10030,0
|
|
20231030,180600,157417290,10030,10030,10030,10030,0
|
|
20231030,180500,157417290,10030,10030,10030,10030,0
|
|
20231030,180400,157417290,10030,10030,10030,10030,0
|
|
20231030,180300,157417290,10030,10030,10030,10030,0
|
|
20231030,180200,157417290,10030,10030,10030,10030,0
|
|
20231030,180100,157417290,10030,10030,10030,10030,0
|
|
20231030,180000,157417290,10030,10030,10030,10030,0
|
|
20231030,175900,157417290,10030,10030,10030,10030,0
|
|
20231030,175800,157417290,10030,10030,10030,10030,0
|
|
20231030,175700,157417290,10030,10030,10030,10030,0
|
|
20231030,175600,157417290,10030,10030,10030,10030,0
|
|
20231030,175500,157417290,10030,10030,10030,10030,0
|
|
20231030,175400,157417290,10030,10030,10030,10030,0
|
|
20231030,175300,157417290,10030,10030,10030,10030,0
|
|
20231030,175200,157417290,10030,10030,10030,10030,0
|
|
20231030,175100,157417290,10030,10030,10030,10030,0
|
|
20231030,175000,157417290,10030,10030,10030,10030,0
|
|
20231030,174900,157417290,10030,10030,10030,10030,0
|
|
20231030,174800,157417290,10030,10030,10030,10030,0
|
|
20231030,174700,157417290,10030,10030,10030,10030,0
|
|
20231030,174600,157417290,10030,10030,10030,10030,0
|
|
20231030,174500,157417290,10030,10030,10030,10030,0
|
|
20231030,174400,157417290,10030,10030,10030,10030,0
|
|
20231030,174300,157417290,10030,10030,10030,10030,0
|
|
20231030,174200,157417290,10030,10030,10030,10030,0
|
|
20231030,174100,157417290,10030,10030,10030,10030,0
|
|
20231030,174000,157417290,10030,10030,10030,10030,0
|
|
20231030,173900,157417290,10030,10030,10030,10030,0
|
|
20231030,173800,157417290,10030,10030,10030,10030,217
|
|
20231030,173700,157417290,10030,10030,10030,10030,0
|
|
20231030,173600,157417290,10030,10030,10030,10030,0
|
|
20231030,173500,157417290,10030,10030,10030,10030,0
|
|
20231030,173400,157417290,10030,10030,10030,10030,0
|
|
20231030,173300,157417290,10030,10030,10030,10030,0
|
|
20231030,173200,157417290,10030,10030,10030,10030,0
|
|
20231030,173100,157417290,10030,10030,10030,10030,0
|
|
20231030,173000,157417290,10030,10030,10030,10030,0
|
|
20231030,172900,157417290,10030,10030,10030,10030,0
|
|
20231030,172800,157417290,10030,10030,10030,10030,0
|
|
20231030,172700,157417290,10030,10030,10030,10030,0
|
|
20231030,172600,157417290,10030,10030,10030,10030,0
|
|
20231030,172500,157417290,10030,10030,10030,10030,0
|
|
20231030,172400,157417290,10030,10030,10030,10030,0
|
|
20231030,172300,157417290,10030,10030,10030,10030,0
|
|
20231030,172200,157417290,10030,10030,10030,10030,0
|
|
20231030,172100,157417290,10030,10030,10030,10030,0
|
|
20231030,172000,157417290,10030,10030,10030,10030,0
|
|
20231030,171900,157417290,10030,10030,10030,10030,0
|
|
20231030,171800,157417290,10030,10030,10030,10030,0
|
|
20231030,171700,157417290,10030,10030,10030,10030,0
|
|
20231030,171600,157417290,10030,10030,10030,10030,0
|
|
20231030,171500,157417290,10030,10030,10030,10030,0
|
|
20231030,171400,157417290,10030,10030,10030,10030,0
|
|
20231030,171300,157417290,10030,10030,10030,10030,0
|
|
20231030,171200,157417290,10030,10030,10030,10030,0
|
|
20231030,171100,157417290,10030,10030,10030,10030,0
|
|
20231030,171000,157417290,10030,10030,10030,10030,0
|
|
20231030,170900,157417290,10030,10030,10030,10030,0
|
|
20231030,170800,157417290,10030,10030,10030,10030,217
|
|
20231030,170700,157417290,10030,10030,10030,10030,0
|
|
20231030,170600,157417290,10030,10030,10030,10030,0
|
|
20231030,170500,157417290,10030,10030,10030,10030,0
|
|
20231030,170400,157417290,10030,10030,10030,10030,0
|
|
20231030,170300,157417290,10030,10030,10030,10030,0
|
|
20231030,170200,157417290,10030,10030,10030,10030,0
|
|
20231030,170100,157417290,10030,10030,10030,10030,0
|
|
20231030,170000,157417290,10030,10030,10030,10030,0
|
|
20231030,165900,157417290,10030,10030,10030,10030,0
|
|
20231030,165800,157417290,10030,10030,10030,10030,0
|
|
20231030,165700,157417290,10030,10030,10030,10030,0
|
|
20231030,165600,157417290,10030,10030,10030,10030,0
|
|
20231030,165500,157417290,10030,10030,10030,10030,0
|
|
20231030,165400,157417290,10030,10030,10030,10030,0
|
|
20231030,165300,157417290,10030,10030,10030,10030,0
|
|
20231030,165200,157417290,10030,10030,10030,10030,0
|
|
20231030,165100,157417290,10030,10030,10030,10030,0
|
|
20231030,165000,157417290,10030,10030,10030,10030,0
|
|
20231030,164900,157417290,10030,10030,10030,10030,0
|
|
20231030,164800,157417290,10030,10030,10030,10030,0
|
|
20231030,164700,157417290,10030,10030,10030,10030,0
|
|
20231030,164600,157417290,10030,10030,10030,10030,0
|
|
20231030,164500,157417290,10030,10030,10030,10030,0
|
|
20231030,164400,157417290,10030,10030,10030,10030,0
|
|
20231030,164300,157417290,10030,10030,10030,10030,0
|
|
20231030,164200,157417290,10030,10030,10030,10030,0
|
|
20231030,164100,157417290,10030,10030,10030,10030,0
|
|
20231030,164000,157417290,10030,10030,10030,10030,0
|
|
20231030,163900,157417290,10030,10030,10030,10030,0
|
|
20231030,163800,157417290,10030,10030,10030,10030,217
|
|
20231030,163700,157417290,10030,10030,10030,10030,0
|
|
20231030,163600,157417290,10030,10030,10030,10030,0
|
|
20231030,163500,157417290,10030,10030,10030,10030,0
|
|
20231030,163400,157417290,10030,10030,10030,10030,0
|
|
20231030,163300,157417290,10030,10030,10030,10030,0
|
|
20231030,163200,157417290,10030,10030,10030,10030,0
|
|
20231030,163100,157417290,10030,10030,10030,10030,0
|
|
20231030,163000,157417290,10030,10030,10030,10030,0
|
|
20231030,162900,157417290,10030,10030,10030,10030,0
|
|
20231030,162800,157417290,10030,10030,10030,10030,0
|
|
20231030,162700,157417290,10030,10030,10030,10030,0
|
|
20231030,162600,157417290,10030,10030,10030,10030,0
|
|
20231030,162500,157417290,10030,10030,10030,10030,0
|
|
20231030,162400,157417290,10030,10030,10030,10030,0
|
|
20231030,162300,157417290,10030,10030,10030,10030,0
|
|
20231030,162200,157417290,10030,10030,10030,10030,0
|
|
20231030,162100,157417290,10030,10030,10030,10030,0
|
|
20231030,162000,157417290,10030,10030,10030,10030,0
|
|
20231030,161900,157417290,10030,10030,10030,10030,0
|
|
20231030,161800,157417290,10030,10030,10030,10030,0
|
|
20231030,161700,157417290,10030,10030,10030,10030,0
|
|
20231030,161600,157417290,10030,10030,10030,10030,0
|
|
20231030,161500,157417290,10030,10030,10030,10030,0
|
|
20231030,161400,157417290,10030,10030,10030,10030,0
|
|
20231030,161300,157417290,10030,10030,10030,10030,0
|
|
20231030,161200,157417290,10030,10030,10030,10030,0
|
|
20231030,161100,157417290,10030,10030,10030,10030,0
|
|
20231030,161000,157417290,10030,10030,10030,10030,0
|
|
20231030,160900,157417290,10030,10030,10030,10030,0
|
|
20231030,160800,157417290,10030,10030,10030,10030,217
|
|
20231030,160700,157417290,10030,10030,10030,10030,0
|
|
20231030,160600,157417290,10030,10030,10030,10030,0
|
|
20231030,160500,157417290,10030,10030,10030,10030,0
|
|
20231030,160400,157417290,10030,10030,10030,10030,0
|
|
20231030,160300,157417290,10030,10030,10030,10030,0
|
|
20231030,160200,157417290,10030,10030,10030,10030,0
|
|
20231030,160100,157417290,10030,10030,10030,10030,0
|
|
20231030,160000,157417290,10030,10030,10030,10030,0
|
|
20231030,155900,157417290,10030,10030,10030,10030,0
|
|
20231030,155800,157417290,10030,10030,10030,10030,0
|
|
20231030,155700,157417290,10030,10030,10030,10030,0
|
|
20231030,155600,157417290,10030,10030,10030,10030,0
|
|
20231030,155500,157417290,10030,10030,10030,10030,0
|
|
20231030,155400,157417290,10030,10030,10030,10030,0
|
|
20231030,155300,157417290,10030,10030,10030,10030,0
|
|
20231030,155200,157417290,10030,10030,10030,10030,0
|
|
20231030,155100,157417290,10030,10030,10030,10030,0
|
|
20231030,155000,157417290,10030,10030,10030,10030,0
|
|
20231030,154900,157417290,10030,10030,10030,10030,0
|
|
20231030,154800,157417290,10030,10030,10030,10030,0
|
|
20231030,154700,157417290,10030,10030,10030,10030,0
|
|
20231030,154600,157417290,10030,10030,10030,10030,0
|
|
20231030,154500,157417290,10030,10030,10030,10030,0
|
|
20231030,154400,157417290,10030,10030,10030,10030,0
|
|
20231030,154300,157417290,10030,10030,10030,10030,0
|
|
20231030,154200,157417290,10030,10030,10030,10030,0
|
|
20231030,154100,157417290,10030,10030,10030,10030,0
|
|
20231030,154000,157417290,10030,10030,10030,10030,0
|
|
20231030,153900,157417290,10030,10030,10030,10030,0
|
|
20231030,153800,157417290,10030,10030,10030,10030,217
|
|
20231030,153700,157417290,10030,10030,10030,10030,0
|
|
20231030,153600,157417290,10030,10030,10030,10030,0
|
|
20231030,153500,157417290,10030,10030,10030,10030,0
|
|
20231030,153400,157417290,10030,10030,10030,10030,0
|
|
20231030,153300,157417290,10030,10030,10030,10030,0
|
|
20231030,153200,157417290,10030,10030,10030,10030,0
|
|
20231030,153100,157417290,10030,10030,10030,10030,0
|
|
20231030,153000,157417290,10030,10030,10030,10030,217
|
|
20231030,152900,155240780,10020,10020,10020,10020,0
|
|
20231030,152800,155240780,10020,10020,10020,10020,0
|
|
20231030,152700,155240780,10020,10020,10020,10020,0
|
|
20231030,152600,155240780,10020,10020,10020,10020,0
|
|
20231030,152500,155240780,10020,10020,10020,10020,0
|
|
20231030,152400,155240780,10020,10020,10020,10020,0
|
|
20231030,152300,155240780,10020,10020,10020,10020,0
|
|
20231030,152200,155240780,10020,10020,10020,10020,0
|
|
20231030,152100,155240780,10020,10020,10020,10020,0
|
|
20231030,152000,155240780,10020,10020,10020,10020,0
|
|
20231030,151900,155240780,10020,10020,10020,10020,0
|
|
20231030,151800,155240780,10020,10020,10020,10020,0
|
|
20231030,151700,155240780,10020,10020,10020,10020,0
|
|
20231030,151600,155240780,10020,10020,10020,10020,0
|
|
20231030,151500,155240780,10020,10020,10020,10020,541
|
|
20231030,151400,149819960,10040,10040,10040,10040,0
|
|
20231030,151300,149819960,10040,10040,10040,10040,0
|
|
20231030,151200,149819960,10040,10040,10040,10040,0
|
|
20231030,151100,149819960,10040,10040,10040,10040,0
|
|
20231030,151000,149819960,10040,10040,10040,10040,0
|
|
20231030,150900,149819960,10040,10040,10040,10040,1
|
|
20231030,150800,149809920,10040,10040,10040,10040,0
|
|
20231030,150700,149809920,10040,10040,10040,10040,0
|
|
20231030,150600,149809920,10040,10040,10040,10040,5
|
|
20231030,150500,149759720,10020,10020,10020,10020,40
|
|
20231030,150400,149358920,10020,10020,10020,10020,66
|
|
20231030,150300,148697600,10040,10040,10040,10040,0
|
|
20231030,150200,148697600,10040,10040,10040,10040,0
|
|
20231030,150100,148697600,10040,10040,10040,10040,0
|
|
20231030,150000,148697600,10040,10040,10040,10040,0
|
|
20231030,145900,148697600,10040,10040,10040,10040,0
|
|
20231030,145800,148697600,10040,10040,10040,10040,0
|
|
20231030,145700,148697600,10040,10040,10040,10040,0
|
|
20231030,145600,148697600,10040,10040,10040,10040,0
|
|
20231030,145500,148697600,10040,10040,10040,10040,0
|
|
20231030,145400,148697600,10040,10040,10040,10040,0
|
|
20231030,145300,148697600,10040,10040,10040,10040,0
|
|
20231030,145200,148697600,10040,10040,10040,10040,0
|
|
20231030,145100,148697600,10040,10040,10040,10040,0
|
|
20231030,145000,148697600,10040,10040,10040,10040,0
|
|
20231030,144900,148697600,10040,10040,10040,10040,5
|
|
20231030,144800,148647400,10000,10010,10010,10000,99
|
|
20231030,144700,147657290,10010,10020,10020,10010,358
|
|
20231030,144600,144072260,10040,10040,10040,10040,0
|
|
20231030,144500,144072260,10040,10040,10040,10040,0
|
|
20231030,144400,144072260,10040,10040,10040,10040,0
|
|
20231030,144300,144072260,10040,10040,10040,10040,0
|
|
20231030,144200,144072260,10040,10040,10040,10040,0
|
|
20231030,144100,144072260,10040,10040,10040,10040,0
|
|
20231030,144000,144072260,10040,10040,10040,10040,0
|
|
20231030,143900,144072260,10040,10040,10040,10040,0
|
|
20231030,143800,144072260,10040,10040,10040,10040,10
|
|
20231030,143700,143971860,10030,10030,10030,10030,100
|
|
20231030,143600,142968860,10030,10030,10030,10030,0
|
|
20231030,143500,142968860,10030,10030,10030,10030,0
|
|
20231030,143400,142968860,10030,10030,10030,10030,0
|
|
20231030,143300,142968860,10030,10030,10030,10030,0
|
|
20231030,143200,142968860,10030,10030,10030,10030,0
|
|
20231030,143100,142968860,10030,10030,10030,10030,0
|
|
20231030,143000,142968860,10030,10030,10030,10030,0
|
|
20231030,142900,142968860,10030,10030,10030,10030,0
|
|
20231030,142800,142968860,10030,10030,10030,10030,0
|
|
20231030,142700,142968860,10030,10030,10030,10030,240
|
|
20231030,142600,140561660,10030,10030,10030,10030,0
|
|
20231030,142500,140561660,10030,10060,10060,10030,906
|
|
20231030,142400,131473420,10060,10060,10060,10060,0
|
|
20231030,142300,131473420,10060,10060,10060,10060,0
|
|
20231030,142200,131473420,10060,10060,10060,10060,0
|
|
20231030,142100,131473420,10060,10060,10060,10060,0
|
|
20231030,142000,131473420,10060,10060,10060,10060,0
|
|
20231030,141900,131473420,10060,10060,10060,10060,2
|
|
20231030,141800,131453300,10040,10040,10040,10040,0
|
|
20231030,141700,131453300,10040,10040,10040,10040,0
|
|
20231030,141600,131453300,10040,10040,10040,10040,99
|
|
20231030,141500,130459340,10070,10070,10070,10070,0
|
|
20231030,141400,130459340,10070,10070,10070,10070,0
|
|
20231030,141300,130459340,10070,10070,10070,10070,0
|
|
20231030,141200,130459340,10070,10070,10070,10070,0
|
|
20231030,141100,130459340,10070,10070,10070,10070,0
|
|
20231030,141000,130459340,10070,10070,10070,10070,0
|
|
20231030,140900,130459340,10070,10070,10070,10070,0
|
|
20231030,140800,130459340,10070,10070,10070,10070,0
|
|
20231030,140700,130459340,10070,10070,10070,10070,0
|
|
20231030,140600,130459340,10070,10070,10070,10070,1
|
|
20231030,140500,130449270,10040,10040,10040,10040,0
|
|
20231030,140400,130449270,10040,10040,10040,10040,0
|
|
20231030,140300,130449270,10040,10040,10040,10040,300
|
|
20231030,140200,127437270,10070,10070,10070,10070,0
|
|
20231030,140100,127437270,10070,10070,10070,10070,0
|
|
20231030,140000,127437270,10070,10070,10070,10070,0
|
|
20231030,135900,127437270,10070,10070,10070,10070,0
|
|
20231030,135800,127437270,10070,10070,10070,10070,0
|
|
20231030,135700,127437270,10070,10070,10070,10070,0
|
|
20231030,135600,127437270,10070,10070,10070,10070,0
|
|
20231030,135500,127437270,10070,10070,10070,10070,0
|
|
20231030,135400,127437270,10070,10070,10070,10070,0
|
|
20231030,135300,127437270,10070,10070,10070,10070,0
|
|
20231030,135200,127437270,10070,10070,10070,10070,0
|
|
20231030,135100,127437270,10070,10070,10070,10070,0
|
|
20231030,135000,127437270,10070,10070,10070,10070,0
|
|
20231030,134900,127437270,10070,10070,10070,10070,0
|
|
20231030,134800,127437270,10070,10070,10070,10070,0
|
|
20231030,134700,127437270,10070,10070,10070,10070,0
|
|
20231030,134600,127437270,10070,10070,10070,10070,2
|
|
20231030,134500,127417130,10070,10070,10070,10070,0
|
|
20231030,134400,127417130,10070,10070,10070,10070,0
|
|
20231030,134300,127417130,10070,10070,10070,10070,0
|
|
20231030,134200,127417130,10070,10070,10070,10070,0
|
|
20231030,134100,127417130,10070,10070,10070,10070,0
|
|
20231030,134000,127417130,10070,10070,10070,10070,0
|
|
20231030,133900,127417130,10070,10070,10070,10070,10
|
|
20231030,133800,127316430,10070,10070,10070,10070,0
|
|
20231030,133700,127316430,10070,10070,10070,10070,0
|
|
20231030,133600,127316430,10070,10070,10070,10070,0
|
|
20231030,133500,127316430,10070,10070,10070,10070,0
|
|
20231030,133400,127316430,10070,10070,10070,10070,0
|
|
20231030,133300,127316430,10070,10070,10070,10070,0
|
|
20231030,133200,127316430,10070,10070,10070,10070,0
|
|
20231030,133100,127316430,10070,10070,10070,10070,91
|
|
20231030,133000,126400060,10080,10080,10080,10080,0
|
|
20231030,132900,126400060,10080,10080,10080,10080,0
|
|
20231030,132800,126400060,10080,10080,10080,10080,0
|
|
20231030,132700,126400060,10080,10080,10080,10080,0
|
|
20231030,132600,126400060,10080,10080,10080,10080,0
|
|
20231030,132500,126400060,10080,10080,10080,10080,0
|
|
20231030,132400,126400060,10080,10080,10080,10080,0
|
|
20231030,132300,126400060,10080,10080,10080,10080,0
|
|
20231030,132200,126400060,10080,10080,10080,10080,0
|
|
20231030,132100,126400060,10080,10080,10080,10080,0
|
|
20231030,132000,126400060,10080,10080,10080,10080,0
|
|
20231030,131900,126400060,10080,10080,10080,10080,0
|
|
20231030,131800,126400060,10080,10080,10080,10080,1
|
|
20231030,131700,126389980,10070,10070,10070,10070,0
|
|
20231030,131600,126389980,10070,10070,10070,10070,0
|
|
20231030,131500,126389980,10070,10070,10070,10070,0
|
|
20231030,131400,126389980,10070,10070,10070,10070,0
|
|
20231030,131300,126389980,10070,10070,10070,10070,4
|
|
20231030,131200,126349700,10080,10080,10080,10080,100
|
|
20231030,131100,125341700,10070,10070,10070,10070,50
|
|
20231030,131000,124838200,10080,10080,10080,10080,0
|
|
20231030,130900,124838200,10080,10080,10080,10080,0
|
|
20231030,130800,124838200,10080,10080,10080,10080,0
|
|
20231030,130700,124838200,10080,10080,10080,10080,11
|
|
20231030,130600,124727320,10080,10080,10080,10080,3
|
|
20231030,130500,124697080,10080,10080,10080,10080,0
|
|
20231030,130400,124697080,10080,10080,10080,10080,97
|
|
20231030,130300,123719320,10080,10080,10080,10080,3
|
|
20231030,130200,123689080,10080,10080,10080,10080,0
|
|
20231030,130100,123689080,10080,10080,10080,10080,0
|
|
20231030,130000,123689080,10080,10080,10080,10080,43
|
|
20231030,125900,123255640,10080,10080,10080,10080,1
|
|
20231030,125800,123245560,10080,10080,10080,10080,70
|
|
20231030,125700,122539960,10070,10070,10070,10070,0
|
|
20231030,125600,122539960,10070,10070,10070,10070,0
|
|
20231030,125500,122539960,10070,10070,10070,10070,0
|
|
20231030,125400,122539960,10070,10070,10070,10070,39
|
|
20231030,125300,122147230,10070,10070,10070,10070,0
|
|
20231030,125200,122147230,10070,10070,10070,10070,0
|
|
20231030,125100,122147230,10070,10070,10070,10070,0
|
|
20231030,125000,122147230,10070,10070,10070,10070,123
|
|
20231030,124900,120908620,10070,10070,10070,10070,1304
|
|
20231030,124800,107777340,10060,10060,10060,10060,112
|
|
20231030,124700,106650620,10060,10060,10060,10060,2
|
|
20231030,124600,106630500,10060,10060,10060,10060,0
|
|
20231030,124500,106630500,10060,10060,10060,10060,0
|
|
20231030,124400,106630500,10060,10060,10060,10060,0
|
|
20231030,124300,106630500,10060,10060,10060,10060,0
|
|
20231030,124200,106630500,10060,10060,10060,10060,0
|
|
20231030,124100,106630500,10060,10060,10060,10060,0
|
|
20231030,124000,106630500,10060,10060,10060,10060,0
|
|
20231030,123900,106630500,10060,10060,10060,10060,0
|
|
20231030,123800,106630500,10060,10060,10060,10060,170
|
|
20231030,123700,104920300,10050,10050,10050,10050,0
|
|
20231030,123600,104920300,10050,10050,10050,10050,0
|
|
20231030,123500,104920300,10050,10050,10050,10050,0
|
|
20231030,123400,104920300,10050,10050,10050,10050,0
|
|
20231030,123300,104920300,10050,10050,10050,10050,0
|
|
20231030,123200,104920300,10050,10040,10050,10040,162
|
|
20231030,123100,103292520,10030,10030,10030,10030,0
|
|
20231030,123000,103292520,10030,10030,10030,10030,0
|
|
20231030,122900,103292520,10030,10030,10030,10030,30
|
|
20231030,122800,102991620,10030,10030,10030,10030,0
|
|
20231030,122700,102991620,10030,10030,10030,10030,0
|
|
20231030,122600,102991620,10030,10030,10030,10030,0
|
|
20231030,122500,102991620,10030,10030,10030,10030,0
|
|
20231030,122400,102991620,10030,10030,10030,10030,0
|
|
20231030,122300,102991620,10030,10030,10030,10030,0
|
|
20231030,122200,102991620,10030,10030,10030,10030,0
|
|
20231030,122100,102991620,10030,10030,10030,10030,0
|
|
20231030,122000,102991620,10030,10030,10030,10030,0
|
|
20231030,121900,102991620,10030,10030,10030,10030,0
|
|
20231030,121800,102991620,10030,10030,10030,10030,0
|
|
20231030,121700,102991620,10030,10030,10030,10030,0
|
|
20231030,121600,102991620,10030,10030,10030,10030,0
|
|
20231030,121500,102991620,10030,10030,10030,10030,0
|
|
20231030,121400,102991620,10030,10030,10030,10030,100
|
|
20231030,121300,101988620,10050,10050,10050,10050,0
|
|
20231030,121200,101988620,10050,10050,10050,10050,0
|
|
20231030,121100,101988620,10050,10050,10050,10050,0
|
|
20231030,121000,101988620,10050,10050,10050,10050,0
|
|
20231030,120900,101988620,10050,10050,10050,10050,0
|
|
20231030,120800,101988620,10050,10050,10050,10050,0
|
|
20231030,120700,101988620,10050,10050,10050,10050,0
|
|
20231030,120600,101988620,10050,10050,10050,10050,0
|
|
20231030,120500,101988620,10050,10050,10050,10050,0
|
|
20231030,120400,101988620,10050,10050,10050,10050,0
|
|
20231030,120300,101988620,10050,10050,10050,10050,0
|
|
20231030,120200,101988620,10050,10050,10050,10050,0
|
|
20231030,120100,101988620,10050,10050,10050,10050,9
|
|
20231030,120000,101898170,10050,10050,10050,10050,0
|
|
20231030,115900,101898170,10050,10050,10050,10050,0
|
|
20231030,115800,101898170,10050,10050,10050,10050,0
|
|
20231030,115700,101898170,10050,10050,10050,10050,0
|
|
20231030,115600,101898170,10050,10050,10050,10050,0
|
|
20231030,115500,101898170,10050,10050,10050,10050,371
|
|
20231030,115400,98169620,10070,10070,10070,10070,0
|
|
20231030,115300,98169620,10070,10070,10070,10070,0
|
|
20231030,115200,98169620,10070,10070,10070,10070,0
|
|
20231030,115100,98169620,10070,10070,10070,10070,0
|
|
20231030,115000,98169620,10070,10070,10070,10070,0
|
|
20231030,114900,98169620,10070,10070,10070,10070,0
|
|
20231030,114800,98169620,10070,10070,10070,10070,0
|
|
20231030,114700,98169620,10070,10070,10070,10070,0
|
|
20231030,114600,98169620,10070,10070,10070,10070,0
|
|
20231030,114500,98169620,10070,10070,10070,10070,0
|
|
20231030,114400,98169620,10070,10070,10070,10070,0
|
|
20231030,114300,98169620,10070,10070,10070,10070,0
|
|
20231030,114200,98169620,10070,10070,10070,10070,0
|
|
20231030,114100,98169620,10070,10070,10070,10070,9
|
|
20231030,114000,98078990,10070,10070,10070,10070,0
|
|
20231030,113900,98078990,10070,10070,10070,10070,0
|
|
20231030,113800,98078990,10070,10070,10070,10070,0
|
|
20231030,113700,98078990,10070,10070,10070,10070,116
|
|
20231030,113600,96910870,10060,10060,10060,10060,0
|
|
20231030,113500,96910870,10060,10060,10060,10060,400
|
|
20231030,113400,92886870,10070,10070,10070,10070,0
|
|
20231030,113300,92886870,10070,10070,10070,10070,0
|
|
20231030,113200,92886870,10070,10070,10070,10070,1
|
|
20231030,113100,92876800,10060,10060,10060,10060,12
|
|
20231030,113000,92756080,10070,10070,10070,10070,0
|
|
20231030,112900,92756080,10070,10070,10070,10070,10
|
|
20231030,112800,92655380,10070,10070,10070,10070,23
|
|
20231030,112700,92423770,10070,10060,10070,10060,306
|
|
20231030,112600,89345350,10070,10070,10070,10070,0
|
|
20231030,112500,89345350,10070,10070,10070,10070,109
|
|
20231030,112400,88247720,10060,10060,10060,10060,5
|
|
20231030,112300,88197420,10070,10070,10070,10070,0
|
|
20231030,112200,88197420,10070,10070,10070,10070,0
|
|
20231030,112100,88197420,10070,10070,10070,10070,392
|
|
20231030,112000,84249980,10070,10070,10070,10070,0
|
|
20231030,111900,84249980,10070,10070,10070,10070,0
|
|
20231030,111800,84249980,10070,10070,10070,10070,0
|
|
20231030,111700,84249980,10070,10070,10070,10070,0
|
|
20231030,111600,84249980,10070,10070,10070,10070,0
|
|
20231030,111500,84249980,10070,10070,10070,10070,0
|
|
20231030,111400,84249980,10070,10070,10070,10070,0
|
|
20231030,111300,84249980,10070,10080,10080,10070,1000
|
|
20231030,111200,74178710,10090,10090,10090,10090,0
|
|
20231030,111100,74178710,10090,10090,10090,10090,0
|
|
20231030,111000,74178710,10090,10090,10090,10090,0
|
|
20231030,110900,74178710,10090,10090,10090,10090,10
|
|
20231030,110800,74077810,10080,10080,10080,10080,0
|
|
20231030,110700,74077810,10080,10080,10080,10080,0
|
|
20231030,110600,74077810,10080,10080,10080,10080,25
|
|
20231030,110500,73825810,10090,10090,10090,10090,0
|
|
20231030,110400,73825810,10090,10090,10090,10090,0
|
|
20231030,110300,73825810,10090,10090,10090,10090,408
|
|
20231030,110200,69709090,10090,10090,10090,10090,110
|
|
20231030,110100,68599190,10090,10090,10090,10090,0
|
|
20231030,110000,68599190,10090,10090,10090,10090,0
|
|
20231030,105900,68599190,10090,10090,10090,10090,88
|
|
20231030,105800,67711270,10090,10090,10090,10090,10
|
|
20231030,105700,67610370,10090,10090,10090,10090,245
|
|
20231030,105600,65138320,10090,10090,10090,10090,0
|
|
20231030,105500,65138320,10090,10090,10090,10090,0
|
|
20231030,105400,65138320,10090,10080,10090,10080,228
|
|
20231030,105300,62839050,10080,10080,10080,10080,161
|
|
20231030,105200,61216170,10080,10080,10080,10080,0
|
|
20231030,105100,61216170,10080,10080,10080,10080,0
|
|
20231030,105000,61216170,10080,10080,10080,10080,0
|
|
20231030,104900,61216170,10080,10080,10080,10080,0
|
|
20231030,104800,61216170,10080,10080,10080,10080,0
|
|
20231030,104700,61216170,10080,10080,10080,10080,1
|
|
20231030,104600,61206090,10090,10090,10090,10090,0
|
|
20231030,104500,61206090,10090,10060,10090,10060,1183
|
|
20231030,104400,49291380,10060,10010,10060,10010,341
|
|
20231030,104300,45863810,10010,10010,10010,10010,30
|
|
20231030,104200,45563510,10010,10010,10010,10010,1
|
|
20231030,104100,45553500,10040,10020,10040,9990,632
|
|
20231030,104000,39213380,10030,10030,10030,10030,0
|
|
20231030,103900,39213380,10030,10030,10030,10030,0
|
|
20231030,103800,39213380,10030,10030,10030,10030,0
|
|
20231030,103700,39213380,10030,10030,10030,10030,0
|
|
20231030,103600,39213380,10030,10030,10030,10030,3
|
|
20231030,103500,39183290,10020,10010,10020,10010,245
|
|
20231030,103400,36729390,10020,10020,10020,10020,2
|
|
20231030,103300,36709350,10020,10020,10020,10020,0
|
|
20231030,103200,36709350,10020,10020,10020,10020,0
|
|
20231030,103100,36709350,10020,9990,10020,9990,198
|
|
20231030,103000,34726090,9990,9990,9990,9990,0
|
|
20231030,102900,34726090,9990,9990,9990,9990,0
|
|
20231030,102800,34726090,9990,9990,9990,9990,0
|
|
20231030,102700,34726090,9990,9990,9990,9990,0
|
|
20231030,102600,34726090,9990,9990,9990,9990,0
|
|
20231030,102500,34726090,9990,9990,9990,9990,0
|
|
20231030,102400,34726090,9990,9990,9990,9990,20
|
|
20231030,102300,34526290,9990,9990,9990,9990,0
|
|
20231030,102200,34526290,9990,9990,9990,9990,0
|
|
20231030,102100,34526290,9990,9990,9990,9990,15
|
|
20231030,102000,34376440,10020,10020,10020,10020,0
|
|
20231030,101900,34376440,10020,10020,10020,10020,0
|
|
20231030,101800,34376440,10020,10020,10020,10020,0
|
|
20231030,101700,34376440,10020,10020,10020,10020,0
|
|
20231030,101600,34376440,10020,10010,10020,10010,7
|
|
20231030,101500,34306350,10000,10000,10000,10000,0
|
|
20231030,101400,34306350,10000,10000,10000,10000,0
|
|
20231030,101300,34306350,10000,9980,10000,9980,1157
|
|
20231030,101200,22745270,9970,9970,9970,9970,1
|
|
20231030,101100,22735300,9970,9970,9970,9970,0
|
|
20231030,101000,22735300,9970,9970,9970,9970,32
|
|
20231030,100900,22416260,9970,9960,9970,9960,192
|
|
20231030,100800,20502040,9960,9960,9960,9960,0
|
|
20231030,100700,20502040,9960,9960,9960,9960,0
|
|
20231030,100600,20502040,9960,9960,9960,9960,11
|
|
20231030,100500,20392480,9960,9960,9960,9960,0
|
|
20231030,100400,20392480,9960,9960,9960,9960,0
|
|
20231030,100300,20392480,9960,9960,9960,9960,0
|
|
20231030,100200,20392480,9960,9960,9960,9960,0
|
|
20231030,100100,20392480,9960,9960,9960,9960,0
|
|
20231030,100000,20392480,9960,9960,9960,9960,2
|
|
20231030,095900,20372560,9930,9930,9930,9930,0
|
|
20231030,095800,20372560,9930,9930,9930,9930,0
|
|
20231030,095700,20372560,9930,9930,9930,9930,0
|
|
20231030,095600,20372560,9930,9930,9930,9930,0
|
|
20231030,095500,20372560,9930,9940,9940,9930,500
|
|
20231030,095400,15407010,9970,9970,9970,9970,0
|
|
20231030,095300,15407010,9970,9970,9970,9970,0
|
|
20231030,095200,15407010,9970,9970,9970,9970,0
|
|
20231030,095100,15407010,9970,9970,9970,9970,0
|
|
20231030,095000,15407010,9970,9970,9970,9970,0
|
|
20231030,094900,15407010,9970,9970,9970,9970,0
|
|
20231030,094800,15407010,9970,9970,9970,9970,0
|
|
20231030,094700,15407010,9970,9970,9970,9970,0
|
|
20231030,094600,15407010,9970,9970,9970,9970,5
|
|
20231030,094500,15357160,9970,9970,9970,9970,0
|
|
20231030,094400,15357160,9970,9970,9970,9970,0
|
|
20231030,094300,15357160,9970,9970,9970,9970,0
|
|
20231030,094200,15357160,9970,9970,9970,9970,1
|
|
20231030,094100,15347190,9970,9970,9970,9970,0
|
|
20231030,094000,15347190,9970,9970,9970,9970,0
|
|
20231030,093900,15347190,9970,9970,9970,9970,0
|
|
20231030,093800,15347190,9970,9970,9970,9970,0
|
|
20231030,093700,15347190,9970,9970,9970,9970,1
|
|
20231030,093600,15337220,9970,9970,9970,9970,11
|
|
20231030,093500,15227550,9970,9970,9970,9970,44
|
|
20231030,093400,14788870,9970,9970,9970,9970,13
|
|
20231030,093300,14659260,9970,9970,9970,9970,355
|
|
20231030,093200,11119910,9970,9970,9970,9970,0
|
|
20231030,093100,11119910,9970,9970,9970,9970,0
|
|
20231030,093000,11119910,9970,9970,9970,9970,10
|
|
20231030,092900,11020210,9970,9970,9970,9970,20
|
|
20231030,092800,10820810,9970,9970,9970,9970,0
|
|
20231030,092700,10820810,9970,9970,9970,9970,20
|
|
20231030,092600,10621410,9970,9970,9970,9970,0
|
|
20231030,092500,10621410,9970,9970,9970,9970,0
|
|
20231030,092400,10621410,9970,9970,9970,9970,0
|
|
20231030,092300,10621410,9970,9970,9970,9970,0
|
|
20231030,092200,10621410,9970,9970,9970,9970,0
|
|
20231030,092100,10621410,9970,9970,9970,9970,0
|
|
20231030,092000,10621410,9970,9960,9970,9960,15
|
|
20231030,091900,10471970,9940,9940,9940,9940,0
|
|
20231030,091800,10471970,9940,9930,9950,9930,208
|
|
20231030,091700,8403840,9930,9930,9930,9930,51
|
|
20231030,091600,7897410,9950,9950,9950,9950,0
|
|
20231030,091500,7897410,9950,9950,9950,9950,0
|
|
20231030,091400,7897410,9950,9950,9950,9950,0
|
|
20231030,091300,7897410,9950,9950,9950,9950,0
|
|
20231030,091200,7897410,9950,9950,9950,9950,0
|
|
20231030,091100,7897410,9950,9950,9950,9950,1
|
|
20231030,091000,7887460,9900,9900,9900,9900,0
|
|
20231030,090900,7887460,9900,9900,9900,9900,0
|
|
20231030,090800,7887460,9900,9930,9930,9900,558
|
|
20231030,090700,2362940,9960,9960,9960,9960,0
|
|
20231030,090600,2362940,9960,9960,9960,9960,1
|
|
20231030,090500,2352980,10000,10000,10000,10000,0
|
|
20231030,090400,2352980,10000,10000,10000,10000,0
|
|
20231030,090300,2352980,10000,10000,10000,10000,0
|
|
20231030,090200,2352980,10000,10000,10000,10000,0
|
|
20231030,090100,2352980,10000,10000,10000,10000,0
|
|
20231030,090000,2352980,10000,9970,10000,9970,236
|