580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,183700,92356130,9870,9870,9870,9870,135
|
|
20231030,183600,92356130,9870,9870,9870,9870,0
|
|
20231030,183500,92356130,9870,9870,9870,9870,0
|
|
20231030,183400,92356130,9870,9870,9870,9870,0
|
|
20231030,183300,92356130,9870,9870,9870,9870,0
|
|
20231030,183200,92356130,9870,9870,9870,9870,0
|
|
20231030,183100,92356130,9870,9870,9870,9870,0
|
|
20231030,183000,92356130,9870,9870,9870,9870,0
|
|
20231030,182900,92356130,9870,9870,9870,9870,0
|
|
20231030,182800,92356130,9870,9870,9870,9870,0
|
|
20231030,182700,92356130,9870,9870,9870,9870,0
|
|
20231030,182600,92356130,9870,9870,9870,9870,0
|
|
20231030,182500,92356130,9870,9870,9870,9870,0
|
|
20231030,182400,92356130,9870,9870,9870,9870,0
|
|
20231030,182300,92356130,9870,9870,9870,9870,0
|
|
20231030,182200,92356130,9870,9870,9870,9870,0
|
|
20231030,182100,92356130,9870,9870,9870,9870,0
|
|
20231030,182000,92356130,9870,9870,9870,9870,0
|
|
20231030,181900,92356130,9870,9870,9870,9870,0
|
|
20231030,181800,92356130,9870,9870,9870,9870,0
|
|
20231030,181700,92356130,9870,9870,9870,9870,0
|
|
20231030,181600,92356130,9870,9870,9870,9870,0
|
|
20231030,181500,92356130,9870,9870,9870,9870,0
|
|
20231030,181400,92356130,9870,9870,9870,9870,0
|
|
20231030,181300,92356130,9870,9870,9870,9870,0
|
|
20231030,181200,92356130,9870,9870,9870,9870,0
|
|
20231030,181100,92356130,9870,9870,9870,9870,0
|
|
20231030,181000,92356130,9870,9870,9870,9870,0
|
|
20231030,180900,92356130,9870,9870,9870,9870,0
|
|
20231030,180800,92356130,9870,9870,9870,9870,0
|
|
20231030,180700,92356130,9870,9870,9870,9870,135
|
|
20231030,180600,92356130,9870,9870,9870,9870,0
|
|
20231030,180500,92356130,9870,9870,9870,9870,0
|
|
20231030,180400,92356130,9870,9870,9870,9870,0
|
|
20231030,180300,92356130,9870,9870,9870,9870,0
|
|
20231030,180200,92356130,9870,9870,9870,9870,0
|
|
20231030,180100,92356130,9870,9870,9870,9870,0
|
|
20231030,180000,92356130,9870,9870,9870,9870,0
|
|
20231030,175900,92356130,9870,9870,9870,9870,0
|
|
20231030,175800,92356130,9870,9870,9870,9870,0
|
|
20231030,175700,92356130,9870,9870,9870,9870,0
|
|
20231030,175600,92356130,9870,9870,9870,9870,0
|
|
20231030,175500,92356130,9870,9870,9870,9870,0
|
|
20231030,175400,92356130,9870,9870,9870,9870,0
|
|
20231030,175300,92356130,9870,9870,9870,9870,0
|
|
20231030,175200,92356130,9870,9870,9870,9870,0
|
|
20231030,175100,92356130,9870,9870,9870,9870,0
|
|
20231030,175000,92356130,9870,9870,9870,9870,0
|
|
20231030,174900,92356130,9870,9870,9870,9870,0
|
|
20231030,174800,92356130,9870,9870,9870,9870,0
|
|
20231030,174700,92356130,9870,9870,9870,9870,0
|
|
20231030,174600,92356130,9870,9870,9870,9870,0
|
|
20231030,174500,92356130,9870,9870,9870,9870,0
|
|
20231030,174400,92356130,9870,9870,9870,9870,0
|
|
20231030,174300,92356130,9870,9870,9870,9870,0
|
|
20231030,174200,92356130,9870,9870,9870,9870,0
|
|
20231030,174100,92356130,9870,9870,9870,9870,0
|
|
20231030,174000,92356130,9870,9870,9870,9870,0
|
|
20231030,173900,92356130,9870,9870,9870,9870,0
|
|
20231030,173800,92356130,9870,9870,9870,9870,0
|
|
20231030,173700,92356130,9870,9870,9870,9870,135
|
|
20231030,173600,92356130,9870,9870,9870,9870,0
|
|
20231030,173500,92356130,9870,9870,9870,9870,0
|
|
20231030,173400,92356130,9870,9870,9870,9870,0
|
|
20231030,173300,92356130,9870,9870,9870,9870,0
|
|
20231030,173200,92356130,9870,9870,9870,9870,0
|
|
20231030,173100,92356130,9870,9870,9870,9870,0
|
|
20231030,173000,92356130,9870,9870,9870,9870,0
|
|
20231030,172900,92356130,9870,9870,9870,9870,0
|
|
20231030,172800,92356130,9870,9870,9870,9870,0
|
|
20231030,172700,92356130,9870,9870,9870,9870,0
|
|
20231030,172600,92356130,9870,9870,9870,9870,0
|
|
20231030,172500,92356130,9870,9870,9870,9870,0
|
|
20231030,172400,92356130,9870,9870,9870,9870,0
|
|
20231030,172300,92356130,9870,9870,9870,9870,0
|
|
20231030,172200,92356130,9870,9870,9870,9870,0
|
|
20231030,172100,92356130,9870,9870,9870,9870,0
|
|
20231030,172000,92356130,9870,9870,9870,9870,0
|
|
20231030,171900,92356130,9870,9870,9870,9870,0
|
|
20231030,171800,92356130,9870,9870,9870,9870,0
|
|
20231030,171700,92356130,9870,9870,9870,9870,0
|
|
20231030,171600,92356130,9870,9870,9870,9870,0
|
|
20231030,171500,92356130,9870,9870,9870,9870,0
|
|
20231030,171400,92356130,9870,9870,9870,9870,0
|
|
20231030,171300,92356130,9870,9870,9870,9870,0
|
|
20231030,171200,92356130,9870,9870,9870,9870,0
|
|
20231030,171100,92356130,9870,9870,9870,9870,0
|
|
20231030,171000,92356130,9870,9870,9870,9870,0
|
|
20231030,170900,92356130,9870,9870,9870,9870,0
|
|
20231030,170800,92356130,9870,9870,9870,9870,0
|
|
20231030,170700,92356130,9870,9870,9870,9870,135
|
|
20231030,170600,92356130,9870,9870,9870,9870,0
|
|
20231030,170500,92356130,9870,9870,9870,9870,0
|
|
20231030,170400,92356130,9870,9870,9870,9870,0
|
|
20231030,170300,92356130,9870,9870,9870,9870,0
|
|
20231030,170200,92356130,9870,9870,9870,9870,0
|
|
20231030,170100,92356130,9870,9870,9870,9870,0
|
|
20231030,170000,92356130,9870,9870,9870,9870,0
|
|
20231030,165900,92356130,9870,9870,9870,9870,0
|
|
20231030,165800,92356130,9870,9870,9870,9870,0
|
|
20231030,165700,92356130,9870,9870,9870,9870,0
|
|
20231030,165600,92356130,9870,9870,9870,9870,0
|
|
20231030,165500,92356130,9870,9870,9870,9870,0
|
|
20231030,165400,92356130,9870,9870,9870,9870,0
|
|
20231030,165300,92356130,9870,9870,9870,9870,0
|
|
20231030,165200,92356130,9870,9870,9870,9870,0
|
|
20231030,165100,92356130,9870,9870,9870,9870,0
|
|
20231030,165000,92356130,9870,9870,9870,9870,0
|
|
20231030,164900,92356130,9870,9870,9870,9870,0
|
|
20231030,164800,92356130,9870,9870,9870,9870,0
|
|
20231030,164700,92356130,9870,9870,9870,9870,0
|
|
20231030,164600,92356130,9870,9870,9870,9870,0
|
|
20231030,164500,92356130,9870,9870,9870,9870,0
|
|
20231030,164400,92356130,9870,9870,9870,9870,0
|
|
20231030,164300,92356130,9870,9870,9870,9870,0
|
|
20231030,164200,92356130,9870,9870,9870,9870,0
|
|
20231030,164100,92356130,9870,9870,9870,9870,0
|
|
20231030,164000,92356130,9870,9870,9870,9870,0
|
|
20231030,163900,92356130,9870,9870,9870,9870,0
|
|
20231030,163800,92356130,9870,9870,9870,9870,0
|
|
20231030,163700,92356130,9870,9870,9870,9870,135
|
|
20231030,163600,92356130,9870,9870,9870,9870,0
|
|
20231030,163500,92356130,9870,9870,9870,9870,0
|
|
20231030,163400,92356130,9870,9870,9870,9870,0
|
|
20231030,163300,92356130,9870,9870,9870,9870,0
|
|
20231030,163200,92356130,9870,9870,9870,9870,0
|
|
20231030,163100,92356130,9870,9870,9870,9870,0
|
|
20231030,163000,92356130,9870,9870,9870,9870,0
|
|
20231030,162900,92356130,9870,9870,9870,9870,0
|
|
20231030,162800,92356130,9870,9870,9870,9870,0
|
|
20231030,162700,92356130,9870,9870,9870,9870,0
|
|
20231030,162600,92356130,9870,9870,9870,9870,0
|
|
20231030,162500,92356130,9870,9870,9870,9870,0
|
|
20231030,162400,92356130,9870,9870,9870,9870,0
|
|
20231030,162300,92356130,9870,9870,9870,9870,0
|
|
20231030,162200,92356130,9870,9870,9870,9870,0
|
|
20231030,162100,92356130,9870,9870,9870,9870,0
|
|
20231030,162000,92356130,9870,9870,9870,9870,0
|
|
20231030,161900,92356130,9870,9870,9870,9870,0
|
|
20231030,161800,92356130,9870,9870,9870,9870,0
|
|
20231030,161700,92356130,9870,9870,9870,9870,0
|
|
20231030,161600,92356130,9870,9870,9870,9870,0
|
|
20231030,161500,92356130,9870,9870,9870,9870,0
|
|
20231030,161400,92356130,9870,9870,9870,9870,0
|
|
20231030,161300,92356130,9870,9870,9870,9870,0
|
|
20231030,161200,92356130,9870,9870,9870,9870,0
|
|
20231030,161100,92356130,9870,9870,9870,9870,0
|
|
20231030,161000,92356130,9870,9870,9870,9870,0
|
|
20231030,160900,92356130,9870,9870,9870,9870,0
|
|
20231030,160800,92356130,9870,9870,9870,9870,0
|
|
20231030,160700,92356130,9870,9870,9870,9870,135
|
|
20231030,160600,92356130,9870,9870,9870,9870,0
|
|
20231030,160500,92356130,9870,9870,9870,9870,0
|
|
20231030,160400,92356130,9870,9870,9870,9870,0
|
|
20231030,160300,92356130,9870,9870,9870,9870,0
|
|
20231030,160200,92356130,9870,9870,9870,9870,0
|
|
20231030,160100,92356130,9870,9870,9870,9870,0
|
|
20231030,160000,92356130,9870,9870,9870,9870,0
|
|
20231030,155900,92356130,9870,9870,9870,9870,0
|
|
20231030,155800,92356130,9870,9870,9870,9870,0
|
|
20231030,155700,92356130,9870,9870,9870,9870,0
|
|
20231030,155600,92356130,9870,9870,9870,9870,0
|
|
20231030,155500,92356130,9870,9870,9870,9870,0
|
|
20231030,155400,92356130,9870,9870,9870,9870,0
|
|
20231030,155300,92356130,9870,9870,9870,9870,0
|
|
20231030,155200,92356130,9870,9870,9870,9870,0
|
|
20231030,155100,92356130,9870,9870,9870,9870,0
|
|
20231030,155000,92356130,9870,9870,9870,9870,0
|
|
20231030,154900,92356130,9870,9870,9870,9870,0
|
|
20231030,154800,92356130,9870,9870,9870,9870,0
|
|
20231030,154700,92356130,9870,9870,9870,9870,0
|
|
20231030,154600,92356130,9870,9870,9870,9870,0
|
|
20231030,154500,92356130,9870,9870,9870,9870,0
|
|
20231030,154400,92356130,9870,9870,9870,9870,0
|
|
20231030,154300,92356130,9870,9870,9870,9870,0
|
|
20231030,154200,92356130,9870,9870,9870,9870,0
|
|
20231030,154100,92356130,9870,9870,9870,9870,0
|
|
20231030,154000,92356130,9870,9870,9870,9870,0
|
|
20231030,153900,92356130,9870,9870,9870,9870,0
|
|
20231030,153800,92356130,9870,9870,9870,9870,0
|
|
20231030,153700,92356130,9870,9870,9870,9870,135
|
|
20231030,153600,92356130,9870,9870,9870,9870,0
|
|
20231030,153500,92356130,9870,9870,9870,9870,0
|
|
20231030,153400,92356130,9870,9870,9870,9870,0
|
|
20231030,153300,92356130,9870,9870,9870,9870,0
|
|
20231030,153200,92356130,9870,9870,9870,9870,0
|
|
20231030,153100,92356130,9870,9870,9870,9870,0
|
|
20231030,153000,92356130,9870,9870,9870,9870,135
|
|
20231030,152900,91023680,9830,9830,9830,9830,0
|
|
20231030,152800,91023680,9830,9830,9830,9830,0
|
|
20231030,152700,91023680,9830,9830,9830,9830,0
|
|
20231030,152600,91023680,9830,9830,9830,9830,0
|
|
20231030,152500,91023680,9830,9830,9830,9830,0
|
|
20231030,152400,91023680,9830,9830,9830,9830,0
|
|
20231030,152300,91023680,9830,9830,9830,9830,0
|
|
20231030,152200,91023680,9830,9830,9830,9830,0
|
|
20231030,152100,91023680,9830,9830,9830,9830,0
|
|
20231030,152000,91023680,9830,9830,9830,9830,0
|
|
20231030,151900,91023680,9830,9850,9850,9830,116
|
|
20231030,151800,89881290,9850,9850,9850,9850,10
|
|
20231030,151700,89782790,9840,9840,9840,9840,0
|
|
20231030,151600,89782790,9840,9850,9850,9840,11
|
|
20231030,151500,89674530,9850,9850,9850,9850,0
|
|
20231030,151400,89674530,9850,9850,9850,9850,0
|
|
20231030,151300,89674530,9850,9850,9850,9850,0
|
|
20231030,151200,89674530,9850,9850,9850,9850,0
|
|
20231030,151100,89674530,9850,9850,9850,9850,0
|
|
20231030,151000,89674530,9850,9850,9850,9850,1
|
|
20231030,150900,89664680,9840,9850,9850,9840,2
|
|
20231030,150800,89644990,9850,9850,9850,9850,0
|
|
20231030,150700,89644990,9850,9850,9850,9850,0
|
|
20231030,150600,89644990,9850,9850,9850,9850,3
|
|
20231030,150500,89615440,9860,9860,9860,9860,0
|
|
20231030,150400,89615440,9860,9860,9860,9860,0
|
|
20231030,150300,89615440,9860,9860,9860,9860,0
|
|
20231030,150200,89615440,9860,9860,9860,9860,0
|
|
20231030,150100,89615440,9860,9860,9860,9860,0
|
|
20231030,150000,89615440,9860,9860,9860,9860,10
|
|
20231030,145900,89516840,9860,9860,9860,9860,0
|
|
20231030,145800,89516840,9860,9860,9860,9860,0
|
|
20231030,145700,89516840,9860,9860,9860,9860,0
|
|
20231030,145600,89516840,9860,9860,9860,9860,0
|
|
20231030,145500,89516840,9860,9860,9860,9860,0
|
|
20231030,145400,89516840,9860,9860,9860,9860,0
|
|
20231030,145300,89516840,9860,9860,9860,9860,0
|
|
20231030,145200,89516840,9860,9860,9860,9860,0
|
|
20231030,145100,89516840,9860,9860,9860,9860,0
|
|
20231030,145000,89516840,9860,9860,9860,9860,0
|
|
20231030,144900,89516840,9860,9860,9860,9860,4
|
|
20231030,144800,89477400,9860,9860,9860,9860,2
|
|
20231030,144700,89457680,9860,9860,9860,9860,55
|
|
20231030,144600,88915380,9860,9860,9860,9860,1
|
|
20231030,144500,88905520,9860,9860,9860,9860,2
|
|
20231030,144400,88885800,9820,9820,9820,9820,0
|
|
20231030,144300,88885800,9820,9820,9820,9820,0
|
|
20231030,144200,88885800,9820,9820,9820,9820,0
|
|
20231030,144100,88885800,9820,9830,9830,9820,165
|
|
20231030,144000,87264700,9820,9820,9820,9820,0
|
|
20231030,143900,87264700,9820,9820,9820,9820,0
|
|
20231030,143800,87264700,9820,9820,9820,9820,0
|
|
20231030,143700,87264700,9820,9820,9820,9820,0
|
|
20231030,143600,87264700,9820,9820,9820,9820,0
|
|
20231030,143500,87264700,9820,9820,9820,9820,0
|
|
20231030,143400,87264700,9820,9820,9820,9820,0
|
|
20231030,143300,87264700,9820,9820,9820,9820,0
|
|
20231030,143200,87264700,9820,9820,9820,9820,0
|
|
20231030,143100,87264700,9820,9820,9820,9820,0
|
|
20231030,143000,87264700,9820,9820,9820,9820,0
|
|
20231030,142900,87264700,9820,9820,9820,9820,1
|
|
20231030,142800,87254880,9820,9820,9820,9820,0
|
|
20231030,142700,87254880,9820,9820,9820,9820,0
|
|
20231030,142600,87254880,9820,9820,9820,9820,0
|
|
20231030,142500,87254880,9820,9820,9820,9820,0
|
|
20231030,142400,87254880,9820,9820,9820,9820,0
|
|
20231030,142300,87254880,9820,9820,9820,9820,0
|
|
20231030,142200,87254880,9820,9820,9820,9820,0
|
|
20231030,142100,87254880,9820,9850,9850,9820,85
|
|
20231030,142000,86419790,9870,9870,9870,9870,0
|
|
20231030,141900,86419790,9870,9870,9870,9870,0
|
|
20231030,141800,86419790,9870,9870,9870,9870,0
|
|
20231030,141700,86419790,9870,9870,9870,9870,0
|
|
20231030,141600,86419790,9870,9870,9870,9870,0
|
|
20231030,141500,86419790,9870,9870,9870,9870,0
|
|
20231030,141400,86419790,9870,9870,9870,9870,0
|
|
20231030,141300,86419790,9870,9870,9870,9870,0
|
|
20231030,141200,86419790,9870,9870,9870,9870,0
|
|
20231030,141100,86419790,9870,9870,9870,9870,0
|
|
20231030,141000,86419790,9870,9870,9870,9870,0
|
|
20231030,140900,86419790,9870,9870,9870,9870,0
|
|
20231030,140800,86419790,9870,9870,9870,9870,0
|
|
20231030,140700,86419790,9870,9870,9870,9870,0
|
|
20231030,140600,86419790,9870,9870,9870,9870,0
|
|
20231030,140500,86419790,9870,9870,9870,9870,0
|
|
20231030,140400,86419790,9870,9870,9870,9870,0
|
|
20231030,140300,86419790,9870,9870,9870,9870,0
|
|
20231030,140200,86419790,9870,9870,9870,9870,0
|
|
20231030,140100,86419790,9870,9870,9870,9870,0
|
|
20231030,140000,86419790,9870,9870,9870,9870,11
|
|
20231030,135900,86311220,9880,9880,9880,9880,0
|
|
20231030,135800,86311220,9880,9880,9880,9880,0
|
|
20231030,135700,86311220,9880,9880,9880,9880,0
|
|
20231030,135600,86311220,9880,9880,9880,9880,0
|
|
20231030,135500,86311220,9880,9880,9880,9880,0
|
|
20231030,135400,86311220,9880,9880,9880,9880,0
|
|
20231030,135300,86311220,9880,9880,9880,9880,0
|
|
20231030,135200,86311220,9880,9880,9880,9880,0
|
|
20231030,135100,86311220,9880,9880,9880,9880,0
|
|
20231030,135000,86311220,9880,9880,9880,9880,0
|
|
20231030,134900,86311220,9880,9880,9880,9880,0
|
|
20231030,134800,86311220,9880,9880,9880,9880,0
|
|
20231030,134700,86311220,9880,9880,9880,9880,0
|
|
20231030,134600,86311220,9880,9880,9880,9880,0
|
|
20231030,134500,86311220,9880,9880,9880,9880,0
|
|
20231030,134400,86311220,9880,9880,9880,9880,0
|
|
20231030,134300,86311220,9880,9880,9880,9880,0
|
|
20231030,134200,86311220,9880,9880,9880,9880,0
|
|
20231030,134100,86311220,9880,9880,9880,9880,0
|
|
20231030,134000,86311220,9880,9880,9880,9880,0
|
|
20231030,133900,86311220,9880,9880,9880,9880,0
|
|
20231030,133800,86311220,9880,9880,9880,9880,0
|
|
20231030,133700,86311220,9880,9880,9880,9880,0
|
|
20231030,133600,86311220,9880,9880,9880,9880,0
|
|
20231030,133500,86311220,9880,9880,9880,9880,0
|
|
20231030,133400,86311220,9880,9880,9880,9880,0
|
|
20231030,133300,86311220,9880,9880,9880,9880,0
|
|
20231030,133200,86311220,9880,9880,9880,9880,0
|
|
20231030,133100,86311220,9880,9880,9880,9880,0
|
|
20231030,133000,86311220,9880,9880,9880,9880,0
|
|
20231030,132900,86311220,9880,9880,9880,9880,0
|
|
20231030,132800,86311220,9880,9880,9880,9880,0
|
|
20231030,132700,86311220,9880,9880,9880,9880,0
|
|
20231030,132600,86311220,9880,9880,9880,9880,0
|
|
20231030,132500,86311220,9880,9880,9880,9880,0
|
|
20231030,132400,86311220,9880,9880,9880,9880,0
|
|
20231030,132300,86311220,9880,9880,9880,9880,0
|
|
20231030,132200,86311220,9880,9880,9880,9880,0
|
|
20231030,132100,86311220,9880,9880,9880,9880,0
|
|
20231030,132000,86311220,9880,9880,9880,9880,0
|
|
20231030,131900,86311220,9880,9880,9880,9880,0
|
|
20231030,131800,86311220,9880,9880,9880,9880,0
|
|
20231030,131700,86311220,9880,9880,9880,9880,0
|
|
20231030,131600,86311220,9880,9880,9880,9880,0
|
|
20231030,131500,86311220,9880,9880,9880,9880,0
|
|
20231030,131400,86311220,9880,9880,9880,9880,0
|
|
20231030,131300,86311220,9880,9880,9880,9880,0
|
|
20231030,131200,86311220,9880,9880,9880,9880,0
|
|
20231030,131100,86311220,9880,9880,9880,9880,0
|
|
20231030,131000,86311220,9880,9880,9880,9880,0
|
|
20231030,130900,86311220,9880,9880,9880,9880,0
|
|
20231030,130800,86311220,9880,9880,9880,9880,0
|
|
20231030,130700,86311220,9880,9880,9880,9880,0
|
|
20231030,130600,86311220,9880,9880,9880,9880,0
|
|
20231030,130500,86311220,9880,9880,9880,9880,0
|
|
20231030,130400,86311220,9880,9880,9880,9880,0
|
|
20231030,130300,86311220,9880,9880,9880,9880,6
|
|
20231030,130200,86251940,9880,9880,9880,9880,0
|
|
20231030,130100,86251940,9880,9880,9880,9880,0
|
|
20231030,130000,86251940,9880,9880,9880,9880,0
|
|
20231030,125900,86251940,9880,9880,9880,9880,0
|
|
20231030,125800,86251940,9880,9880,9880,9880,0
|
|
20231030,125700,86251940,9880,9880,9880,9880,0
|
|
20231030,125600,86251940,9880,9880,9880,9880,0
|
|
20231030,125500,86251940,9880,9880,9880,9880,0
|
|
20231030,125400,86251940,9880,9880,9880,9880,0
|
|
20231030,125300,86251940,9880,9880,9880,9880,0
|
|
20231030,125200,86251940,9880,9880,9880,9880,0
|
|
20231030,125100,86251940,9880,9880,9880,9880,0
|
|
20231030,125000,86251940,9880,9880,9880,9880,0
|
|
20231030,124900,86251940,9880,9880,9880,9880,0
|
|
20231030,124800,86251940,9880,9880,9880,9880,1
|
|
20231030,124700,86242060,9820,9820,9820,9820,0
|
|
20231030,124600,86242060,9820,9830,9830,9820,127
|
|
20231030,124500,84994160,9880,9880,9880,9880,1930
|
|
20231030,124400,65925760,9880,9880,9880,9880,3
|
|
20231030,124300,65896120,9880,9880,9880,9880,20
|
|
20231030,124200,65698520,9880,9880,9880,9880,0
|
|
20231030,124100,65698520,9880,9880,9880,9880,0
|
|
20231030,124000,65698520,9880,9880,9880,9880,0
|
|
20231030,123900,65698520,9880,9880,9880,9880,0
|
|
20231030,123800,65698520,9880,9880,9880,9880,0
|
|
20231030,123700,65698520,9880,9880,9880,9880,4
|
|
20231030,123600,65659000,9880,9880,9880,9880,0
|
|
20231030,123500,65659000,9880,9880,9880,9880,0
|
|
20231030,123400,65659000,9880,9880,9880,9880,0
|
|
20231030,123300,65659000,9880,9880,9880,9880,0
|
|
20231030,123200,65659000,9880,9880,9880,9880,0
|
|
20231030,123100,65659000,9880,9880,9880,9880,0
|
|
20231030,123000,65659000,9880,9880,9880,9880,0
|
|
20231030,122900,65659000,9880,9880,9880,9880,0
|
|
20231030,122800,65659000,9880,9880,9880,9880,0
|
|
20231030,122700,65659000,9880,9880,9880,9880,0
|
|
20231030,122600,65659000,9880,9880,9880,9880,0
|
|
20231030,122500,65659000,9880,9880,9880,9880,0
|
|
20231030,122400,65659000,9880,9880,9880,9880,0
|
|
20231030,122300,65659000,9880,9880,9880,9880,0
|
|
20231030,122200,65659000,9880,9880,9880,9880,0
|
|
20231030,122100,65659000,9880,9880,9880,9880,0
|
|
20231030,122000,65659000,9880,9880,9880,9880,0
|
|
20231030,121900,65659000,9880,9880,9880,9880,0
|
|
20231030,121800,65659000,9880,9880,9880,9880,0
|
|
20231030,121700,65659000,9880,9880,9880,9880,0
|
|
20231030,121600,65659000,9880,9880,9880,9880,0
|
|
20231030,121500,65659000,9880,9880,9880,9880,0
|
|
20231030,121400,65659000,9880,9880,9880,9880,0
|
|
20231030,121300,65659000,9880,9880,9880,9880,0
|
|
20231030,121200,65659000,9880,9880,9880,9880,0
|
|
20231030,121100,65659000,9880,9880,9880,9880,0
|
|
20231030,121000,65659000,9880,9880,9880,9880,0
|
|
20231030,120900,65659000,9880,9880,9880,9880,0
|
|
20231030,120800,65659000,9880,9880,9880,9880,0
|
|
20231030,120700,65659000,9880,9880,9880,9880,0
|
|
20231030,120600,65659000,9880,9880,9880,9880,0
|
|
20231030,120500,65659000,9880,9880,9880,9880,0
|
|
20231030,120400,65659000,9880,9880,9880,9880,0
|
|
20231030,120300,65659000,9880,9880,9880,9880,0
|
|
20231030,120200,65659000,9880,9880,9880,9880,0
|
|
20231030,120100,65659000,9880,9880,9880,9880,0
|
|
20231030,120000,65659000,9880,9880,9880,9880,0
|
|
20231030,115900,65659000,9880,9880,9880,9880,0
|
|
20231030,115800,65659000,9880,9880,9880,9880,0
|
|
20231030,115700,65659000,9880,9880,9880,9880,0
|
|
20231030,115600,65659000,9880,9880,9880,9880,0
|
|
20231030,115500,65659000,9880,9820,9880,9820,2
|
|
20231030,115400,65639300,9880,9880,9880,9880,0
|
|
20231030,115300,65639300,9880,9880,9880,9880,0
|
|
20231030,115200,65639300,9880,9880,9880,9880,0
|
|
20231030,115100,65639300,9880,9880,9880,9880,0
|
|
20231030,115000,65639300,9880,9880,9880,9880,1
|
|
20231030,114900,65629420,9880,9880,9880,9880,0
|
|
20231030,114800,65629420,9880,9880,9880,9880,0
|
|
20231030,114700,65629420,9880,9880,9880,9880,0
|
|
20231030,114600,65629420,9880,9880,9880,9880,1
|
|
20231030,114500,65619540,9800,9800,9800,9800,0
|
|
20231030,114400,65619540,9800,9800,9800,9800,0
|
|
20231030,114300,65619540,9800,9800,9800,9800,0
|
|
20231030,114200,65619540,9800,9800,9800,9800,0
|
|
20231030,114100,65619540,9800,9800,9800,9800,0
|
|
20231030,114000,65619540,9800,9870,9870,9800,1500
|
|
20231030,113900,50887110,9870,9870,9870,9870,0
|
|
20231030,113800,50887110,9870,9870,9870,9870,0
|
|
20231030,113700,50887110,9870,9870,9870,9870,0
|
|
20231030,113600,50887110,9870,9870,9870,9870,0
|
|
20231030,113500,50887110,9870,9870,9870,9870,0
|
|
20231030,113400,50887110,9870,9870,9870,9870,0
|
|
20231030,113300,50887110,9870,9870,9870,9870,0
|
|
20231030,113200,50887110,9870,9870,9870,9870,0
|
|
20231030,113100,50887110,9870,9870,9870,9870,0
|
|
20231030,113000,50887110,9870,9870,9870,9870,0
|
|
20231030,112900,50887110,9870,9870,9870,9870,0
|
|
20231030,112800,50887110,9870,9870,9870,9870,0
|
|
20231030,112700,50887110,9870,9870,9870,9870,0
|
|
20231030,112600,50887110,9870,9870,9870,9870,0
|
|
20231030,112500,50887110,9870,9870,9870,9870,0
|
|
20231030,112400,50887110,9870,9870,9870,9870,0
|
|
20231030,112300,50887110,9870,9870,9870,9870,10
|
|
20231030,112200,50788410,9870,9870,9870,9870,0
|
|
20231030,112100,50788410,9870,9870,9870,9870,0
|
|
20231030,112000,50788410,9870,9870,9870,9870,0
|
|
20231030,111900,50788410,9870,9870,9870,9870,0
|
|
20231030,111800,50788410,9870,9880,9880,9870,295
|
|
20231030,111700,47876690,9880,9880,9880,9880,0
|
|
20231030,111600,47876690,9880,9880,9880,9880,0
|
|
20231030,111500,47876690,9880,9880,9880,9880,0
|
|
20231030,111400,47876690,9880,9880,9880,9880,0
|
|
20231030,111300,47876690,9880,9890,9890,9880,110
|
|
20231030,111200,46789830,9890,9890,9890,9890,0
|
|
20231030,111100,46789830,9890,9890,9890,9890,0
|
|
20231030,111000,46789830,9890,9890,9890,9890,1
|
|
20231030,110900,46779940,9910,9880,9910,9880,194
|
|
20231030,110800,44863190,9910,9910,9910,9910,0
|
|
20231030,110700,44863190,9910,9910,9910,9910,0
|
|
20231030,110600,44863190,9910,9910,9910,9910,1
|
|
20231030,110500,44853280,9870,9870,9870,9870,6
|
|
20231030,110400,44794060,9910,9840,9910,9840,198
|
|
20231030,110300,42841830,9840,9840,9840,9840,0
|
|
20231030,110200,42841830,9840,9840,9840,9840,0
|
|
20231030,110100,42841830,9840,9840,9840,9840,0
|
|
20231030,110000,42841830,9840,9840,9840,9840,0
|
|
20231030,105900,42841830,9840,9840,9840,9840,42
|
|
20231030,105800,42428550,9850,9850,9850,9850,38
|
|
20231030,105700,42054250,9850,9850,9850,9850,128
|
|
20231030,105600,40793450,9840,9840,9840,9840,0
|
|
20231030,105500,40793450,9840,9840,9840,9840,0
|
|
20231030,105400,40793450,9840,9840,9840,9840,0
|
|
20231030,105300,40793450,9840,9840,9840,9840,0
|
|
20231030,105200,40793450,9840,9840,9840,9840,0
|
|
20231030,105100,40793450,9840,9840,9840,9840,150
|
|
20231030,105000,39317450,9850,9850,9850,9850,0
|
|
20231030,104900,39317450,9850,9850,9850,9850,0
|
|
20231030,104800,39317450,9850,9850,9850,9850,0
|
|
20231030,104700,39317450,9850,9850,9850,9850,193
|
|
20231030,104600,37416400,9850,9850,9850,9850,0
|
|
20231030,104500,37416400,9850,9850,9850,9850,0
|
|
20231030,104400,37416400,9850,9850,9850,9850,0
|
|
20231030,104300,37416400,9850,9840,9850,9840,69
|
|
20231030,104200,36737290,9840,9840,9840,9840,0
|
|
20231030,104100,36737290,9840,9840,9840,9840,0
|
|
20231030,104000,36737290,9840,9840,9840,9840,0
|
|
20231030,103900,36737290,9840,9840,9840,9840,0
|
|
20231030,103800,36737290,9840,9840,9840,9840,3
|
|
20231030,103700,36707770,9820,9820,9820,9820,0
|
|
20231030,103600,36707770,9820,9820,9820,9820,0
|
|
20231030,103500,36707770,9820,9810,9820,9800,414
|
|
20231030,103400,32647840,9810,9810,9810,9810,100
|
|
20231030,103300,31666840,9800,9800,9800,9800,0
|
|
20231030,103200,31666840,9800,9810,9810,9800,576
|
|
20231030,103100,26019450,9820,9820,9820,9820,0
|
|
20231030,103000,26019450,9820,9820,9820,9820,102
|
|
20231030,102900,25017810,9820,9820,9820,9820,6
|
|
20231030,102800,24958890,9810,9810,9810,9810,0
|
|
20231030,102700,24958890,9810,9810,9810,9810,0
|
|
20231030,102600,24958890,9810,9810,9810,9810,0
|
|
20231030,102500,24958890,9810,9810,9810,9810,0
|
|
20231030,102400,24958890,9810,9820,9820,9810,312
|
|
20231030,102300,21895130,9820,9830,9830,9820,269
|
|
20231030,102200,19252270,9840,9840,9840,9840,0
|
|
20231030,102100,19252270,9840,9840,9840,9840,100
|
|
20231030,102000,18268270,9850,9850,9850,9850,0
|
|
20231030,101900,18268270,9850,9850,9850,9850,0
|
|
20231030,101800,18268270,9850,9850,9850,9850,0
|
|
20231030,101700,18268270,9850,9850,9850,9850,11
|
|
20231030,101600,18159920,9840,9840,9840,9840,0
|
|
20231030,101500,18159920,9840,9840,9840,9840,0
|
|
20231030,101400,18159920,9840,9840,9840,9840,0
|
|
20231030,101300,18159920,9840,9840,9840,9840,0
|
|
20231030,101200,18159920,9840,9840,9840,9840,2
|
|
20231030,101100,18140240,9840,9840,9840,9840,0
|
|
20231030,101000,18140240,9840,9840,9840,9840,135
|
|
20231030,100900,16811840,9830,9830,9830,9830,0
|
|
20231030,100800,16811840,9830,9830,9830,9830,0
|
|
20231030,100700,16811840,9830,9830,9830,9830,0
|
|
20231030,100600,16811840,9830,9830,9830,9830,33
|
|
20231030,100500,16487450,9840,9840,9840,9840,11
|
|
20231030,100400,16379210,9840,9840,9840,9840,0
|
|
20231030,100300,16379210,9840,9840,9840,9840,0
|
|
20231030,100200,16379210,9840,9840,9840,9840,0
|
|
20231030,100100,16379210,9840,9840,9840,9840,1
|
|
20231030,100000,16369370,9840,9840,9840,9840,0
|
|
20231030,095900,16369370,9840,9840,9840,9840,7
|
|
20231030,095800,16300490,9840,9840,9840,9840,10
|
|
20231030,095700,16202090,9840,9840,9840,9840,0
|
|
20231030,095600,16202090,9840,9840,9840,9840,3
|
|
20231030,095500,16172570,9850,9850,9850,9850,1
|
|
20231030,095400,16162720,9850,9850,9850,9850,72
|
|
20231030,095300,15453520,9850,9850,9850,9850,2
|
|
20231030,095200,15433820,9850,9850,9850,9850,1
|
|
20231030,095100,15423970,9830,9830,9830,9830,0
|
|
20231030,095000,15423970,9830,9830,9830,9830,0
|
|
20231030,094900,15423970,9830,9830,9830,9830,0
|
|
20231030,094800,15423970,9830,9830,9830,9830,5
|
|
20231030,094700,15374820,9830,9830,9830,9830,10
|
|
20231030,094600,15276520,9840,9820,9850,9820,59
|
|
20231030,094500,14695520,9820,9820,9820,9820,0
|
|
20231030,094400,14695520,9820,9820,9820,9820,0
|
|
20231030,094300,14695520,9820,9820,9820,9820,0
|
|
20231030,094200,14695520,9820,9820,9820,9820,0
|
|
20231030,094100,14695520,9820,9820,9820,9820,0
|
|
20231030,094000,14695520,9820,9820,9820,9820,0
|
|
20231030,093900,14695520,9820,9820,9820,9820,0
|
|
20231030,093800,14695520,9820,9820,9820,9820,0
|
|
20231030,093700,14695520,9820,9820,9820,9820,0
|
|
20231030,093600,14695520,9820,9820,9820,9820,3
|
|
20231030,093500,14666060,9860,9860,9860,9860,20
|
|
20231030,093400,14468860,9820,9820,9820,9820,183
|
|
20231030,093300,12671800,9810,9810,9810,9810,48
|
|
20231030,093200,12200920,9800,9800,9800,9800,9
|
|
20231030,093100,12112720,9800,9800,9800,9800,0
|
|
20231030,093000,12112720,9800,9800,9800,9800,0
|
|
20231030,092900,12112720,9800,9800,9800,9800,0
|
|
20231030,092800,12112720,9800,9800,9800,9800,0
|
|
20231030,092700,12112720,9800,9800,9800,9800,2
|
|
20231030,092600,12093120,9780,9790,9790,9780,60
|
|
20231030,092500,11506120,9800,9800,9800,9800,0
|
|
20231030,092400,11506120,9800,9800,9800,9800,65
|
|
20231030,092300,10869120,9800,9800,9800,9800,10
|
|
20231030,092200,10771120,9820,9820,9820,9820,0
|
|
20231030,092100,10771120,9820,9820,9820,9820,0
|
|
20231030,092000,10771120,9820,9820,9820,9820,0
|
|
20231030,091900,10771120,9820,9820,9820,9820,0
|
|
20231030,091800,10771120,9820,9820,9820,9820,0
|
|
20231030,091700,10771120,9820,9820,9820,9820,0
|
|
20231030,091600,10771120,9820,9780,9820,9780,7
|
|
20231030,091500,10702540,9820,9820,9820,9820,0
|
|
20231030,091400,10702540,9820,9820,9820,9820,0
|
|
20231030,091300,10702540,9820,9820,9820,9820,0
|
|
20231030,091200,10702540,9820,9790,9820,9780,442
|
|
20231030,091100,6376660,9800,9810,9820,9800,287
|
|
20231030,091000,3562990,9820,9820,9820,9820,0
|
|
20231030,090900,3562990,9820,9820,9820,9820,26
|
|
20231030,090800,3307670,9820,9820,9820,9820,33
|
|
20231030,090700,2983610,9820,9830,9840,9820,104
|
|
20231030,090600,1961980,9840,9840,9840,9840,4
|
|
20231030,090500,1922620,9840,9840,9840,9840,1
|
|
20231030,090400,1912780,9840,9840,9840,9840,0
|
|
20231030,090300,1912780,9840,9840,9840,9840,2
|
|
20231030,090200,1893100,9840,9840,9840,9840,0
|
|
20231030,090100,1893100,9840,9840,9840,9840,0
|
|
20231030,090000,1893100,9840,9860,9860,9840,192
|