599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,185600,92266180,8380,8380,8380,8380,46
|
|
20231030,185500,92266180,8380,8380,8380,8380,0
|
|
20231030,185400,92266180,8380,8380,8380,8380,0
|
|
20231030,185300,92266180,8380,8380,8380,8380,0
|
|
20231030,185200,92266180,8380,8380,8380,8380,0
|
|
20231030,185100,92266180,8380,8380,8380,8380,0
|
|
20231030,185000,92266180,8380,8380,8380,8380,0
|
|
20231030,184900,92266180,8380,8380,8380,8380,0
|
|
20231030,184800,92266180,8380,8380,8380,8380,0
|
|
20231030,184700,92266180,8380,8380,8380,8380,0
|
|
20231030,184600,92266180,8380,8380,8380,8380,0
|
|
20231030,184500,92266180,8380,8380,8380,8380,0
|
|
20231030,184400,92266180,8380,8380,8380,8380,0
|
|
20231030,184300,92266180,8380,8380,8380,8380,0
|
|
20231030,184200,92266180,8380,8380,8380,8380,0
|
|
20231030,184100,92266180,8380,8380,8380,8380,0
|
|
20231030,184000,92266180,8380,8380,8380,8380,0
|
|
20231030,183900,92266180,8380,8380,8380,8380,0
|
|
20231030,183800,92266180,8380,8380,8380,8380,0
|
|
20231030,183700,92266180,8380,8380,8380,8380,0
|
|
20231030,183600,92266180,8380,8380,8380,8380,0
|
|
20231030,183500,92266180,8380,8380,8380,8380,0
|
|
20231030,183400,92266180,8380,8380,8380,8380,0
|
|
20231030,183300,92266180,8380,8380,8380,8380,0
|
|
20231030,183200,92266180,8380,8380,8380,8380,0
|
|
20231030,183100,92266180,8380,8380,8380,8380,0
|
|
20231030,183000,92266180,8380,8380,8380,8380,0
|
|
20231030,182900,92266180,8380,8380,8380,8380,0
|
|
20231030,182800,92266180,8380,8380,8380,8380,0
|
|
20231030,182700,92266180,8380,8380,8380,8380,0
|
|
20231030,182600,92266180,8380,8380,8380,8380,46
|
|
20231030,182500,92266180,8380,8380,8380,8380,0
|
|
20231030,182400,92266180,8380,8380,8380,8380,0
|
|
20231030,182300,92266180,8380,8380,8380,8380,0
|
|
20231030,182200,92266180,8380,8380,8380,8380,0
|
|
20231030,182100,92266180,8380,8380,8380,8380,0
|
|
20231030,182000,92266180,8380,8380,8380,8380,0
|
|
20231030,181900,92266180,8380,8380,8380,8380,0
|
|
20231030,181800,92266180,8380,8380,8380,8380,0
|
|
20231030,181700,92266180,8380,8380,8380,8380,0
|
|
20231030,181600,92266180,8380,8380,8380,8380,0
|
|
20231030,181500,92266180,8380,8380,8380,8380,0
|
|
20231030,181400,92266180,8380,8380,8380,8380,0
|
|
20231030,181300,92266180,8380,8380,8380,8380,0
|
|
20231030,181200,92266180,8380,8380,8380,8380,0
|
|
20231030,181100,92266180,8380,8380,8380,8380,0
|
|
20231030,181000,92266180,8380,8380,8380,8380,0
|
|
20231030,180900,92266180,8380,8380,8380,8380,0
|
|
20231030,180800,92266180,8380,8380,8380,8380,0
|
|
20231030,180700,92266180,8380,8380,8380,8380,0
|
|
20231030,180600,92266180,8380,8380,8380,8380,0
|
|
20231030,180500,92266180,8380,8380,8380,8380,0
|
|
20231030,180400,92266180,8380,8380,8380,8380,0
|
|
20231030,180300,92266180,8380,8380,8380,8380,0
|
|
20231030,180200,92266180,8380,8380,8380,8380,0
|
|
20231030,180100,92266180,8380,8380,8380,8380,0
|
|
20231030,180000,92266180,8380,8380,8380,8380,0
|
|
20231030,175900,92266180,8380,8380,8380,8380,0
|
|
20231030,175800,92266180,8380,8380,8380,8380,0
|
|
20231030,175700,92266180,8380,8380,8380,8380,0
|
|
20231030,175600,92266180,8380,8380,8380,8380,46
|
|
20231030,175500,92266180,8380,8380,8380,8380,0
|
|
20231030,175400,92266180,8380,8380,8380,8380,0
|
|
20231030,175300,92266180,8380,8380,8380,8380,0
|
|
20231030,175200,92266180,8380,8380,8380,8380,0
|
|
20231030,175100,92266180,8380,8380,8380,8380,0
|
|
20231030,175000,92266180,8380,8380,8380,8380,0
|
|
20231030,174900,92266180,8380,8380,8380,8380,0
|
|
20231030,174800,92266180,8380,8380,8380,8380,0
|
|
20231030,174700,92266180,8380,8380,8380,8380,0
|
|
20231030,174600,92266180,8380,8380,8380,8380,0
|
|
20231030,174500,92266180,8380,8380,8380,8380,0
|
|
20231030,174400,92266180,8380,8380,8380,8380,0
|
|
20231030,174300,92266180,8380,8380,8380,8380,0
|
|
20231030,174200,92266180,8380,8380,8380,8380,0
|
|
20231030,174100,92266180,8380,8380,8380,8380,0
|
|
20231030,174000,92266180,8380,8380,8380,8380,0
|
|
20231030,173900,92266180,8380,8380,8380,8380,0
|
|
20231030,173800,92266180,8380,8380,8380,8380,0
|
|
20231030,173700,92266180,8380,8380,8380,8380,0
|
|
20231030,173600,92266180,8380,8380,8380,8380,0
|
|
20231030,173500,92266180,8380,8380,8380,8380,0
|
|
20231030,173400,92266180,8380,8380,8380,8380,0
|
|
20231030,173300,92266180,8380,8380,8380,8380,0
|
|
20231030,173200,92266180,8380,8380,8380,8380,0
|
|
20231030,173100,92266180,8380,8380,8380,8380,0
|
|
20231030,173000,92266180,8380,8380,8380,8380,0
|
|
20231030,172900,92266180,8380,8380,8380,8380,0
|
|
20231030,172800,92266180,8380,8380,8380,8380,0
|
|
20231030,172700,92266180,8380,8380,8380,8380,0
|
|
20231030,172600,92266180,8380,8380,8380,8380,46
|
|
20231030,172500,92266180,8380,8380,8380,8380,0
|
|
20231030,172400,92266180,8380,8380,8380,8380,0
|
|
20231030,172300,92266180,8380,8380,8380,8380,0
|
|
20231030,172200,92266180,8380,8380,8380,8380,0
|
|
20231030,172100,92266180,8380,8380,8380,8380,0
|
|
20231030,172000,92266180,8380,8380,8380,8380,0
|
|
20231030,171900,92266180,8380,8380,8380,8380,0
|
|
20231030,171800,92266180,8380,8380,8380,8380,0
|
|
20231030,171700,92266180,8380,8380,8380,8380,0
|
|
20231030,171600,92266180,8380,8380,8380,8380,0
|
|
20231030,171500,92266180,8380,8380,8380,8380,0
|
|
20231030,171400,92266180,8380,8380,8380,8380,0
|
|
20231030,171300,92266180,8380,8380,8380,8380,0
|
|
20231030,171200,92266180,8380,8380,8380,8380,0
|
|
20231030,171100,92266180,8380,8380,8380,8380,0
|
|
20231030,171000,92266180,8380,8380,8380,8380,0
|
|
20231030,170900,92266180,8380,8380,8380,8380,0
|
|
20231030,170800,92266180,8380,8380,8380,8380,0
|
|
20231030,170700,92266180,8380,8380,8380,8380,0
|
|
20231030,170600,92266180,8380,8380,8380,8380,0
|
|
20231030,170500,92266180,8380,8380,8380,8380,0
|
|
20231030,170400,92266180,8380,8380,8380,8380,0
|
|
20231030,170300,92266180,8380,8380,8380,8380,0
|
|
20231030,170200,92266180,8380,8380,8380,8380,0
|
|
20231030,170100,92266180,8380,8380,8380,8380,0
|
|
20231030,170000,92266180,8380,8380,8380,8380,0
|
|
20231030,165900,92266180,8380,8380,8380,8380,0
|
|
20231030,165800,92266180,8380,8380,8380,8380,0
|
|
20231030,165700,92266180,8380,8380,8380,8380,0
|
|
20231030,165600,92266180,8380,8380,8380,8380,46
|
|
20231030,165500,92266180,8380,8380,8380,8380,0
|
|
20231030,165400,92266180,8380,8380,8380,8380,0
|
|
20231030,165300,92266180,8380,8380,8380,8380,0
|
|
20231030,165200,92266180,8380,8380,8380,8380,0
|
|
20231030,165100,92266180,8380,8380,8380,8380,0
|
|
20231030,165000,92266180,8380,8380,8380,8380,0
|
|
20231030,164900,92266180,8380,8380,8380,8380,0
|
|
20231030,164800,92266180,8380,8380,8380,8380,0
|
|
20231030,164700,92266180,8380,8380,8380,8380,0
|
|
20231030,164600,92266180,8380,8380,8380,8380,0
|
|
20231030,164500,92266180,8380,8380,8380,8380,0
|
|
20231030,164400,92266180,8380,8380,8380,8380,0
|
|
20231030,164300,92266180,8380,8380,8380,8380,0
|
|
20231030,164200,92266180,8380,8380,8380,8380,0
|
|
20231030,164100,92266180,8380,8380,8380,8380,0
|
|
20231030,164000,92266180,8380,8380,8380,8380,0
|
|
20231030,163900,92266180,8380,8380,8380,8380,0
|
|
20231030,163800,92266180,8380,8380,8380,8380,0
|
|
20231030,163700,92266180,8380,8380,8380,8380,0
|
|
20231030,163600,92266180,8380,8380,8380,8380,0
|
|
20231030,163500,92266180,8380,8380,8380,8380,0
|
|
20231030,163400,92266180,8380,8380,8380,8380,0
|
|
20231030,163300,92266180,8380,8380,8380,8380,0
|
|
20231030,163200,92266180,8380,8380,8380,8380,0
|
|
20231030,163100,92266180,8380,8380,8380,8380,0
|
|
20231030,163000,92266180,8380,8380,8380,8380,0
|
|
20231030,162900,92266180,8380,8380,8380,8380,0
|
|
20231030,162800,92266180,8380,8380,8380,8380,0
|
|
20231030,162700,92266180,8380,8380,8380,8380,0
|
|
20231030,162600,92266180,8380,8380,8380,8380,46
|
|
20231030,162500,92266180,8380,8380,8380,8380,0
|
|
20231030,162400,92266180,8380,8380,8380,8380,0
|
|
20231030,162300,92266180,8380,8380,8380,8380,0
|
|
20231030,162200,92266180,8380,8380,8380,8380,0
|
|
20231030,162100,92266180,8380,8380,8380,8380,0
|
|
20231030,162000,92266180,8380,8380,8380,8380,0
|
|
20231030,161900,92266180,8380,8380,8380,8380,0
|
|
20231030,161800,92266180,8380,8380,8380,8380,0
|
|
20231030,161700,92266180,8380,8380,8380,8380,0
|
|
20231030,161600,92266180,8380,8380,8380,8380,0
|
|
20231030,161500,92266180,8380,8380,8380,8380,0
|
|
20231030,161400,92266180,8380,8380,8380,8380,0
|
|
20231030,161300,92266180,8380,8380,8380,8380,0
|
|
20231030,161200,92266180,8380,8380,8380,8380,0
|
|
20231030,161100,92266180,8380,8380,8380,8380,0
|
|
20231030,161000,92266180,8380,8380,8380,8380,0
|
|
20231030,160900,92266180,8380,8380,8380,8380,0
|
|
20231030,160800,92266180,8380,8380,8380,8380,0
|
|
20231030,160700,92266180,8380,8380,8380,8380,0
|
|
20231030,160600,92266180,8380,8380,8380,8380,0
|
|
20231030,160500,92266180,8380,8380,8380,8380,0
|
|
20231030,160400,92266180,8380,8380,8380,8380,0
|
|
20231030,160300,92266180,8380,8380,8380,8380,0
|
|
20231030,160200,92266180,8380,8380,8380,8380,0
|
|
20231030,160100,92266180,8380,8380,8380,8380,0
|
|
20231030,160000,92266180,8380,8380,8380,8380,0
|
|
20231030,155900,92266180,8380,8380,8380,8380,0
|
|
20231030,155800,92266180,8380,8380,8380,8380,0
|
|
20231030,155700,92266180,8380,8380,8380,8380,0
|
|
20231030,155600,92266180,8380,8380,8380,8380,46
|
|
20231030,155500,92266180,8380,8380,8380,8380,0
|
|
20231030,155400,92266180,8380,8380,8380,8380,0
|
|
20231030,155300,92266180,8380,8380,8380,8380,0
|
|
20231030,155200,92266180,8380,8380,8380,8380,0
|
|
20231030,155100,92266180,8380,8380,8380,8380,0
|
|
20231030,155000,92266180,8380,8380,8380,8380,0
|
|
20231030,154900,92266180,8380,8380,8380,8380,0
|
|
20231030,154800,92266180,8380,8380,8380,8380,0
|
|
20231030,154700,92266180,8380,8380,8380,8380,0
|
|
20231030,154600,92266180,8380,8380,8380,8380,0
|
|
20231030,154500,92266180,8380,8380,8380,8380,0
|
|
20231030,154400,92266180,8380,8380,8380,8380,0
|
|
20231030,154300,92266180,8380,8380,8380,8380,0
|
|
20231030,154200,92266180,8380,8380,8380,8380,0
|
|
20231030,154100,92266180,8380,8380,8380,8380,0
|
|
20231030,154000,92266180,8380,8380,8380,8380,0
|
|
20231030,153900,92266180,8380,8380,8380,8380,0
|
|
20231030,153800,92266180,8380,8380,8380,8380,0
|
|
20231030,153700,92266180,8380,8380,8380,8380,0
|
|
20231030,153600,92266180,8380,8380,8380,8380,0
|
|
20231030,153500,92266180,8380,8380,8380,8380,0
|
|
20231030,153400,92266180,8380,8380,8380,8380,0
|
|
20231030,153300,92266180,8380,8380,8380,8380,0
|
|
20231030,153200,92266180,8380,8380,8380,8380,0
|
|
20231030,153100,92266180,8380,8380,8380,8380,0
|
|
20231030,153000,92266180,8380,8380,8380,8380,46
|
|
20231030,152900,91880700,8360,8360,8360,8360,0
|
|
20231030,152800,91880700,8360,8360,8360,8360,0
|
|
20231030,152700,91880700,8360,8360,8360,8360,0
|
|
20231030,152600,91880700,8360,8360,8360,8360,0
|
|
20231030,152500,91880700,8360,8360,8360,8360,0
|
|
20231030,152400,91880700,8360,8360,8360,8360,0
|
|
20231030,152300,91880700,8360,8360,8360,8360,0
|
|
20231030,152200,91880700,8360,8360,8360,8360,0
|
|
20231030,152100,91880700,8360,8360,8360,8360,0
|
|
20231030,152000,91880700,8360,8360,8360,8360,0
|
|
20231030,151900,91880700,8360,8360,8360,8360,0
|
|
20231030,151800,91880700,8360,8360,8360,8360,0
|
|
20231030,151700,91880700,8360,8360,8360,8360,0
|
|
20231030,151600,91880700,8360,8360,8360,8360,0
|
|
20231030,151500,91880700,8360,8360,8360,8360,0
|
|
20231030,151400,91880700,8360,8360,8360,8360,0
|
|
20231030,151300,91880700,8360,8360,8360,8360,5
|
|
20231030,151200,91838900,8350,8350,8350,8350,0
|
|
20231030,151100,91838900,8350,8350,8350,8350,0
|
|
20231030,151000,91838900,8350,8350,8350,8350,3
|
|
20231030,150900,91813850,8350,8350,8350,8350,0
|
|
20231030,150800,91813850,8350,8350,8350,8350,0
|
|
20231030,150700,91813850,8350,8350,8350,8350,0
|
|
20231030,150600,91813850,8350,8350,8350,8350,51
|
|
20231030,150500,91388000,8350,8350,8350,8350,0
|
|
20231030,150400,91388000,8350,8350,8350,8350,0
|
|
20231030,150300,91388000,8350,8350,8350,8350,0
|
|
20231030,150200,91388000,8350,8350,8350,8350,15
|
|
20231030,150100,91262750,8350,8350,8350,8350,6
|
|
20231030,150000,91212650,8370,8370,8370,8370,0
|
|
20231030,145900,91212650,8370,8370,8370,8370,0
|
|
20231030,145800,91212650,8370,8370,8370,8370,25
|
|
20231030,145700,91003400,8370,8360,8370,8360,98
|
|
20231030,145600,90183380,8370,8370,8370,8370,1
|
|
20231030,145500,90175010,8350,8370,8370,8350,501
|
|
20231030,145400,85991590,8350,8350,8350,8350,0
|
|
20231030,145300,85991590,8350,8350,8350,8350,177
|
|
20231030,145200,84513640,8370,8370,8370,8370,0
|
|
20231030,145100,84513640,8370,8370,8370,8370,0
|
|
20231030,145000,84513640,8370,8370,8370,8370,0
|
|
20231030,144900,84513640,8370,8370,8370,8370,0
|
|
20231030,144800,84513640,8370,8370,8370,8370,0
|
|
20231030,144700,84513640,8370,8370,8370,8370,0
|
|
20231030,144600,84513640,8370,8370,8370,8370,0
|
|
20231030,144500,84513640,8370,8370,8370,8370,0
|
|
20231030,144400,84513640,8370,8360,8370,8360,59
|
|
20231030,144300,84019900,8370,8370,8370,8370,0
|
|
20231030,144200,84019900,8370,8350,8370,8350,31
|
|
20231030,144100,83760840,8330,8330,8330,8330,0
|
|
20231030,144000,83760840,8330,8330,8330,8330,1
|
|
20231030,143900,83752510,8340,8340,8340,8340,0
|
|
20231030,143800,83752510,8340,8340,8340,8340,0
|
|
20231030,143700,83752510,8340,8340,8340,8340,0
|
|
20231030,143600,83752510,8340,8340,8340,8340,500
|
|
20231030,143500,79582510,8350,8350,8350,8350,0
|
|
20231030,143400,79582510,8350,8350,8350,8350,1
|
|
20231030,143300,79574160,8350,8350,8350,8350,0
|
|
20231030,143200,79574160,8350,8350,8350,8350,12
|
|
20231030,143100,79473960,8350,8350,8350,8350,34
|
|
20231030,143000,79190060,8350,8350,8350,8350,0
|
|
20231030,142900,79190060,8350,8350,8350,8350,0
|
|
20231030,142800,79190060,8350,8350,8350,8350,0
|
|
20231030,142700,79190060,8350,8350,8350,8350,966
|
|
20231030,142600,71123960,8350,8350,8350,8350,0
|
|
20231030,142500,71123960,8350,8350,8350,8350,0
|
|
20231030,142400,71123960,8350,8360,8360,8350,170
|
|
20231030,142300,69704420,8360,8360,8360,8360,0
|
|
20231030,142200,69704420,8360,8360,8360,8360,0
|
|
20231030,142100,69704420,8360,8360,8360,8360,0
|
|
20231030,142000,69704420,8360,8360,8360,8360,0
|
|
20231030,141900,69704420,8360,8360,8360,8360,0
|
|
20231030,141800,69704420,8360,8360,8360,8360,0
|
|
20231030,141700,69704420,8360,8360,8360,8360,0
|
|
20231030,141600,69704420,8360,8360,8360,8360,0
|
|
20231030,141500,69704420,8360,8360,8360,8360,6
|
|
20231030,141400,69654260,8370,8370,8370,8370,0
|
|
20231030,141300,69654260,8370,8370,8370,8370,0
|
|
20231030,141200,69654260,8370,8370,8370,8370,0
|
|
20231030,141100,69654260,8370,8370,8370,8370,0
|
|
20231030,141000,69654260,8370,8370,8370,8370,20
|
|
20231030,140900,69486860,8370,8370,8370,8370,0
|
|
20231030,140800,69486860,8370,8370,8370,8370,0
|
|
20231030,140700,69486860,8370,8370,8370,8370,0
|
|
20231030,140600,69486860,8370,8370,8370,8370,0
|
|
20231030,140500,69486860,8370,8370,8370,8370,0
|
|
20231030,140400,69486860,8370,8370,8370,8370,0
|
|
20231030,140300,69486860,8370,8370,8370,8370,0
|
|
20231030,140200,69486860,8370,8370,8370,8370,59
|
|
20231030,140100,68993030,8370,8370,8370,8370,0
|
|
20231030,140000,68993030,8370,8370,8370,8370,0
|
|
20231030,135900,68993030,8370,8370,8370,8370,0
|
|
20231030,135800,68993030,8370,8370,8370,8370,0
|
|
20231030,135700,68993030,8370,8370,8370,8370,0
|
|
20231030,135600,68993030,8370,8370,8370,8370,0
|
|
20231030,135500,68993030,8370,8370,8370,8370,0
|
|
20231030,135400,68993030,8370,8370,8370,8370,0
|
|
20231030,135300,68993030,8370,8370,8370,8370,0
|
|
20231030,135200,68993030,8370,8370,8370,8370,0
|
|
20231030,135100,68993030,8370,8370,8370,8370,0
|
|
20231030,135000,68993030,8370,8370,8370,8370,50
|
|
20231030,134900,68574530,8350,8350,8350,8350,94
|
|
20231030,134800,67789630,8360,8360,8360,8360,0
|
|
20231030,134700,67789630,8360,8360,8360,8360,0
|
|
20231030,134600,67789630,8360,8360,8360,8360,0
|
|
20231030,134500,67789630,8360,8360,8360,8360,80
|
|
20231030,134400,67120830,8350,8350,8350,8350,0
|
|
20231030,134300,67120830,8350,8350,8350,8350,0
|
|
20231030,134200,67120830,8350,8350,8350,8350,300
|
|
20231030,134100,64615830,8350,8350,8350,8350,106
|
|
20231030,134000,63730730,8350,8350,8350,8350,0
|
|
20231030,133900,63730730,8350,8350,8350,8350,0
|
|
20231030,133800,63730730,8350,8350,8350,8350,0
|
|
20231030,133700,63730730,8350,8350,8350,8350,0
|
|
20231030,133600,63730730,8350,8350,8350,8350,0
|
|
20231030,133500,63730730,8350,8350,8350,8350,0
|
|
20231030,133400,63730730,8350,8350,8350,8350,0
|
|
20231030,133300,63730730,8350,8350,8350,8350,0
|
|
20231030,133200,63730730,8350,8350,8350,8350,30
|
|
20231030,133100,63480230,8350,8350,8350,8350,30
|
|
20231030,133000,63229730,8360,8360,8360,8360,0
|
|
20231030,132900,63229730,8360,8360,8360,8360,0
|
|
20231030,132800,63229730,8360,8360,8360,8360,0
|
|
20231030,132700,63229730,8360,8360,8360,8360,10
|
|
20231030,132600,63146130,8360,8360,8360,8360,0
|
|
20231030,132500,63146130,8360,8360,8360,8360,10
|
|
20231030,132400,63062530,8360,8360,8360,8360,0
|
|
20231030,132300,63062530,8360,8360,8360,8360,0
|
|
20231030,132200,63062530,8360,8360,8360,8360,0
|
|
20231030,132100,63062530,8360,8360,8360,8360,0
|
|
20231030,132000,63062530,8360,8360,8360,8360,58
|
|
20231030,131900,62577650,8360,8360,8360,8360,0
|
|
20231030,131800,62577650,8360,8360,8360,8360,42
|
|
20231030,131700,62226530,8360,8360,8360,8360,12
|
|
20231030,131600,62126210,8360,8360,8360,8360,0
|
|
20231030,131500,62126210,8360,8360,8360,8360,0
|
|
20231030,131400,62126210,8360,8360,8360,8360,0
|
|
20231030,131300,62126210,8360,8360,8360,8360,0
|
|
20231030,131200,62126210,8360,8360,8360,8360,18
|
|
20231030,131100,61975730,8360,8360,8360,8360,0
|
|
20231030,131000,61975730,8360,8360,8360,8360,0
|
|
20231030,130900,61975730,8360,8360,8360,8360,0
|
|
20231030,130800,61975730,8360,8360,8360,8360,0
|
|
20231030,130700,61975730,8360,8360,8360,8360,0
|
|
20231030,130600,61975730,8360,8360,8360,8360,0
|
|
20231030,130500,61975730,8360,8360,8360,8360,0
|
|
20231030,130400,61975730,8360,8360,8360,8360,0
|
|
20231030,130300,61975730,8360,8360,8360,8360,0
|
|
20231030,130200,61975730,8360,8360,8360,8360,0
|
|
20231030,130100,61975730,8360,8360,8360,8360,0
|
|
20231030,130000,61975730,8360,8360,8360,8360,50
|
|
20231030,125900,61557730,8360,8360,8360,8360,0
|
|
20231030,125800,61557730,8360,8360,8360,8360,0
|
|
20231030,125700,61557730,8360,8360,8360,8360,0
|
|
20231030,125600,61557730,8360,8360,8360,8360,1
|
|
20231030,125500,61549370,8360,8360,8360,8360,1
|
|
20231030,125400,61541010,8350,8350,8350,8350,0
|
|
20231030,125300,61541010,8350,8350,8350,8350,0
|
|
20231030,125200,61541010,8350,8350,8350,8350,0
|
|
20231030,125100,61541010,8350,8350,8350,8350,0
|
|
20231030,125000,61541010,8350,8350,8350,8350,0
|
|
20231030,124900,61541010,8350,8350,8350,8350,0
|
|
20231030,124800,61541010,8350,8350,8350,8350,0
|
|
20231030,124700,61541010,8350,8350,8350,8350,100
|
|
20231030,124600,60706010,8340,8340,8340,8340,0
|
|
20231030,124500,60706010,8340,8340,8340,8340,0
|
|
20231030,124400,60706010,8340,8340,8340,8340,0
|
|
20231030,124300,60706010,8340,8340,8340,8340,0
|
|
20231030,124200,60706010,8340,8340,8340,8340,0
|
|
20231030,124100,60706010,8340,8340,8340,8340,0
|
|
20231030,124000,60706010,8340,8340,8340,8340,0
|
|
20231030,123900,60706010,8340,8340,8340,8340,399
|
|
20231030,123800,57378350,8340,8330,8340,8330,30
|
|
20231030,123700,57128160,8320,8320,8320,8320,0
|
|
20231030,123600,57128160,8320,8320,8320,8320,0
|
|
20231030,123500,57128160,8320,8320,8320,8320,0
|
|
20231030,123400,57128160,8320,8320,8320,8320,0
|
|
20231030,123300,57128160,8320,8320,8320,8320,0
|
|
20231030,123200,57128160,8320,8320,8320,8320,50
|
|
20231030,123100,56712160,8320,8320,8320,8320,0
|
|
20231030,123000,56712160,8320,8320,8320,8320,0
|
|
20231030,122900,56712160,8320,8320,8320,8320,0
|
|
20231030,122800,56712160,8320,8320,8320,8320,5
|
|
20231030,122700,56670560,8290,8290,8290,8290,0
|
|
20231030,122600,56670560,8290,8290,8290,8290,0
|
|
20231030,122500,56670560,8290,8290,8290,8290,0
|
|
20231030,122400,56670560,8290,8290,8290,8290,0
|
|
20231030,122300,56670560,8290,8290,8290,8290,26
|
|
20231030,122200,56455020,8290,8290,8290,8290,0
|
|
20231030,122100,56455020,8290,8290,8290,8290,0
|
|
20231030,122000,56455020,8290,8290,8290,8290,0
|
|
20231030,121900,56455020,8290,8290,8290,8290,0
|
|
20231030,121800,56455020,8290,8290,8290,8290,0
|
|
20231030,121700,56455020,8290,8290,8290,8290,0
|
|
20231030,121600,56455020,8290,8290,8290,8290,0
|
|
20231030,121500,56455020,8290,8290,8290,8290,0
|
|
20231030,121400,56455020,8290,8290,8290,8290,0
|
|
20231030,121300,56455020,8290,8290,8290,8290,0
|
|
20231030,121200,56455020,8290,8290,8290,8290,0
|
|
20231030,121100,56455020,8290,8290,8290,8290,0
|
|
20231030,121000,56455020,8290,8290,8290,8290,0
|
|
20231030,120900,56455020,8290,8290,8290,8290,0
|
|
20231030,120800,56455020,8290,8290,8290,8290,0
|
|
20231030,120700,56455020,8290,8290,8290,8290,0
|
|
20231030,120600,56455020,8290,8290,8290,8290,0
|
|
20231030,120500,56455020,8290,8290,8290,8290,0
|
|
20231030,120400,56455020,8290,8290,8290,8290,0
|
|
20231030,120300,56455020,8290,8290,8290,8290,0
|
|
20231030,120200,56455020,8290,8290,8290,8290,0
|
|
20231030,120100,56455020,8290,8290,8290,8290,0
|
|
20231030,120000,56455020,8290,8290,8290,8290,0
|
|
20231030,115900,56455020,8290,8290,8290,8290,9
|
|
20231030,115800,56380410,8290,8290,8290,8290,0
|
|
20231030,115700,56380410,8290,8290,8290,8290,74
|
|
20231030,115600,55766950,8290,8290,8290,8290,50
|
|
20231030,115500,55352450,8300,8300,8300,8300,0
|
|
20231030,115400,55352450,8300,8300,8300,8300,0
|
|
20231030,115300,55352450,8300,8300,8300,8300,0
|
|
20231030,115200,55352450,8300,8300,8300,8300,556
|
|
20231030,115100,50737650,8300,8300,8300,8300,50
|
|
20231030,115000,50322650,8300,8300,8300,8300,0
|
|
20231030,114900,50322650,8300,8300,8300,8300,0
|
|
20231030,114800,50322650,8300,8300,8300,8300,0
|
|
20231030,114700,50322650,8300,8300,8300,8300,0
|
|
20231030,114600,50322650,8300,8300,8300,8300,0
|
|
20231030,114500,50322650,8300,8300,8300,8300,0
|
|
20231030,114400,50322650,8300,8300,8300,8300,0
|
|
20231030,114300,50322650,8300,8300,8300,8300,0
|
|
20231030,114200,50322650,8300,8300,8300,8300,0
|
|
20231030,114100,50322650,8300,8300,8300,8300,0
|
|
20231030,114000,50322650,8300,8300,8300,8300,0
|
|
20231030,113900,50322650,8300,8300,8300,8300,0
|
|
20231030,113800,50322650,8300,8300,8300,8300,50
|
|
20231030,113700,49907650,8300,8300,8300,8300,50
|
|
20231030,113600,49492650,8300,8300,8300,8300,1
|
|
20231030,113500,49484350,8300,8300,8300,8300,0
|
|
20231030,113400,49484350,8300,8300,8300,8300,0
|
|
20231030,113300,49484350,8300,8300,8300,8300,0
|
|
20231030,113200,49484350,8300,8300,8300,8300,0
|
|
20231030,113100,49484350,8300,8300,8300,8300,0
|
|
20231030,113000,49484350,8300,8300,8300,8300,0
|
|
20231030,112900,49484350,8300,8300,8300,8300,0
|
|
20231030,112800,49484350,8300,8300,8300,8300,0
|
|
20231030,112700,49484350,8300,8300,8300,8300,0
|
|
20231030,112600,49484350,8300,8300,8300,8300,0
|
|
20231030,112500,49484350,8300,8300,8300,8300,0
|
|
20231030,112400,49484350,8300,8300,8300,8300,0
|
|
20231030,112300,49484350,8300,8300,8300,8300,0
|
|
20231030,112200,49484350,8300,8300,8300,8300,0
|
|
20231030,112100,49484350,8300,8310,8310,8300,779
|
|
20231030,112000,43017450,8300,8300,8300,8300,0
|
|
20231030,111900,43017450,8300,8300,8300,8300,0
|
|
20231030,111800,43017450,8300,8300,8300,8300,300
|
|
20231030,111700,40527450,8350,8340,8350,8340,45
|
|
20231030,111600,40151790,8350,8350,8350,8350,0
|
|
20231030,111500,40151790,8350,8350,8350,8350,248
|
|
20231030,111400,38080990,8350,8350,8350,8350,0
|
|
20231030,111300,38080990,8350,8350,8350,8350,230
|
|
20231030,111200,36160490,8350,8350,8350,8350,0
|
|
20231030,111100,36160490,8350,8350,8350,8350,0
|
|
20231030,111000,36160490,8350,8350,8350,8350,25
|
|
20231030,110900,35951740,8350,8350,8350,8350,554
|
|
20231030,110800,31325840,8350,8350,8350,8350,0
|
|
20231030,110700,31325840,8350,8350,8350,8350,0
|
|
20231030,110600,31325840,8350,8350,8350,8350,0
|
|
20231030,110500,31325840,8350,8350,8350,8350,0
|
|
20231030,110400,31325840,8350,8350,8350,8350,0
|
|
20231030,110300,31325840,8350,8350,8350,8350,0
|
|
20231030,110200,31325840,8350,8350,8350,8350,0
|
|
20231030,110100,31325840,8350,8350,8350,8350,0
|
|
20231030,110000,31325840,8350,8330,8350,8330,37
|
|
20231030,105900,31017110,8320,8320,8320,8320,698
|
|
20231030,105800,25209750,8300,8300,8300,8300,0
|
|
20231030,105700,25209750,8300,8300,8300,8300,0
|
|
20231030,105600,25209750,8300,8300,8300,8300,0
|
|
20231030,105500,25209750,8300,8300,8300,8300,0
|
|
20231030,105400,25209750,8300,8300,8300,8300,0
|
|
20231030,105300,25209750,8300,8300,8300,8300,0
|
|
20231030,105200,25209750,8300,8300,8300,8300,0
|
|
20231030,105100,25209750,8300,8300,8300,8300,0
|
|
20231030,105000,25209750,8300,8300,8300,8300,646
|
|
20231030,104900,19847950,8320,8320,8320,8320,0
|
|
20231030,104800,19847950,8320,8320,8320,8320,50
|
|
20231030,104700,19431950,8300,8300,8300,8300,0
|
|
20231030,104600,19431950,8300,8300,8300,8300,1
|
|
20231030,104500,19423650,8310,8310,8310,8310,0
|
|
20231030,104400,19423650,8310,8310,8310,8310,0
|
|
20231030,104300,19423650,8310,8310,8310,8310,0
|
|
20231030,104200,19423650,8310,8310,8310,8310,0
|
|
20231030,104100,19423650,8310,8310,8310,8310,0
|
|
20231030,104000,19423650,8310,8310,8310,8310,0
|
|
20231030,103900,19423650,8310,8310,8310,8310,0
|
|
20231030,103800,19423650,8310,8310,8310,8310,0
|
|
20231030,103700,19423650,8310,8310,8310,8310,0
|
|
20231030,103600,19423650,8310,8310,8310,8310,0
|
|
20231030,103500,19423650,8310,8310,8310,8310,0
|
|
20231030,103400,19423650,8310,8310,8310,8310,0
|
|
20231030,103300,19423650,8310,8310,8310,8310,0
|
|
20231030,103200,19423650,8310,8310,8310,8310,0
|
|
20231030,103100,19423650,8310,8310,8310,8310,154
|
|
20231030,103000,18143910,8250,8250,8250,8250,0
|
|
20231030,102900,18143910,8250,8250,8250,8250,0
|
|
20231030,102800,18143910,8250,8250,8250,8250,50
|
|
20231030,102700,17731410,8260,8260,8260,8260,0
|
|
20231030,102600,17731410,8260,8260,8260,8260,0
|
|
20231030,102500,17731410,8260,8260,8260,8260,0
|
|
20231030,102400,17731410,8260,8260,8260,8260,0
|
|
20231030,102300,17731410,8260,8260,8260,8260,0
|
|
20231030,102200,17731410,8260,8260,8260,8260,0
|
|
20231030,102100,17731410,8260,8260,8260,8260,0
|
|
20231030,102000,17731410,8260,8260,8260,8260,0
|
|
20231030,101900,17731410,8260,8260,8260,8260,0
|
|
20231030,101800,17731410,8260,8260,8260,8260,0
|
|
20231030,101700,17731410,8260,8260,8260,8260,0
|
|
20231030,101600,17731410,8260,8260,8260,8260,0
|
|
20231030,101500,17731410,8260,8260,8260,8260,0
|
|
20231030,101400,17731410,8260,8260,8260,8260,0
|
|
20231030,101300,17731410,8260,8260,8260,8260,0
|
|
20231030,101200,17731410,8260,8260,8260,8260,0
|
|
20231030,101100,17731410,8260,8260,8260,8260,0
|
|
20231030,101000,17731410,8260,8260,8260,8260,315
|
|
20231030,100900,15129510,8310,8310,8310,8310,0
|
|
20231030,100800,15129510,8310,8310,8310,8310,0
|
|
20231030,100700,15129510,8310,8310,8310,8310,0
|
|
20231030,100600,15129510,8310,8310,8310,8310,0
|
|
20231030,100500,15129510,8310,8310,8310,8310,0
|
|
20231030,100400,15129510,8310,8310,8310,8310,0
|
|
20231030,100300,15129510,8310,8310,8310,8310,0
|
|
20231030,100200,15129510,8310,8250,8310,8250,213
|
|
20231030,100100,13372200,8250,8290,8290,8250,400
|
|
20231030,100000,10069760,8290,8290,8290,8290,0
|
|
20231030,095900,10069760,8290,8290,8290,8290,1
|
|
20231030,095800,10061470,8290,8300,8300,8290,78
|
|
20231030,095700,9414500,8310,8310,8310,8310,0
|
|
20231030,095600,9414500,8310,8310,8310,8310,0
|
|
20231030,095500,9414500,8310,8310,8310,8310,1
|
|
20231030,095400,9406190,8310,8310,8310,8310,13
|
|
20231030,095300,9298160,8300,8300,8300,8300,0
|
|
20231030,095200,9298160,8300,8300,8300,8300,0
|
|
20231030,095100,9298160,8300,8300,8300,8300,8
|
|
20231030,095000,9231760,8300,8300,8300,8300,0
|
|
20231030,094900,9231760,8300,8300,8300,8300,0
|
|
20231030,094800,9231760,8300,8300,8300,8300,0
|
|
20231030,094700,9231760,8300,8300,8300,8300,0
|
|
20231030,094600,9231760,8300,8300,8300,8300,60
|
|
20231030,094500,8733760,8290,8290,8290,8290,50
|
|
20231030,094400,8319260,8330,8330,8330,8330,0
|
|
20231030,094300,8319260,8330,8330,8330,8330,0
|
|
20231030,094200,8319260,8330,8330,8330,8330,1
|
|
20231030,094100,8310930,8360,8360,8360,8360,0
|
|
20231030,094000,8310930,8360,8360,8360,8360,0
|
|
20231030,093900,8310930,8360,8360,8360,8360,0
|
|
20231030,093800,8310930,8360,8360,8360,8360,11
|
|
20231030,093700,8218970,8360,8370,8370,8360,6
|
|
20231030,093600,8168760,8370,8280,8370,8280,26
|
|
20231030,093500,7952660,8280,8280,8280,8280,0
|
|
20231030,093400,7952660,8280,8280,8280,8280,0
|
|
20231030,093300,7952660,8280,8280,8280,8280,6
|
|
20231030,093200,7902980,8280,8280,8280,8280,2
|
|
20231030,093100,7886420,8250,8250,8250,8250,0
|
|
20231030,093000,7886420,8250,8250,8250,8250,0
|
|
20231030,092900,7886420,8250,8250,8250,8250,0
|
|
20231030,092800,7886420,8250,8250,8250,8250,0
|
|
20231030,092700,7886420,8250,8250,8250,8250,10
|
|
20231030,092600,7803920,8250,8250,8250,8250,0
|
|
20231030,092500,7803920,8250,8260,8260,8250,102
|
|
20231030,092400,6962110,8250,8250,8250,8250,0
|
|
20231030,092300,6962110,8250,8250,8250,8250,0
|
|
20231030,092200,6962110,8250,8250,8250,8250,0
|
|
20231030,092100,6962110,8250,8250,8250,8250,1
|
|
20231030,092000,6953860,8250,8250,8250,8250,0
|
|
20231030,091900,6953860,8250,8250,8250,8250,0
|
|
20231030,091800,6953860,8250,8240,8270,8240,177
|
|
20231030,091700,5493510,8240,8250,8250,8240,18
|
|
20231030,091600,5345160,8250,8250,8250,8250,11
|
|
20231030,091500,5254410,8250,8250,8250,8250,3
|
|
20231030,091400,5229660,8220,8220,8220,8220,0
|
|
20231030,091300,5229660,8220,8220,8220,8220,0
|
|
20231030,091200,5229660,8220,8230,8230,8220,281
|
|
20231030,091100,2918030,8230,8230,8230,8230,0
|
|
20231030,091000,2918030,8230,8230,8230,8230,3
|
|
20231030,090900,2893340,8230,8230,8230,8230,76
|
|
20231030,090800,2267860,8240,8250,8250,8240,83
|
|
20231030,090700,1583900,8250,8250,8250,8250,3
|
|
20231030,090600,1559150,8250,8250,8250,8250,24
|
|
20231030,090500,1361150,8250,8250,8250,8250,0
|
|
20231030,090400,1361150,8250,8250,8250,8250,10
|
|
20231030,090300,1278650,8240,8250,8250,8240,3
|
|
20231030,090200,1253920,8250,8250,8250,8250,1
|
|
20231030,090100,1245670,8250,8230,8250,8230,5
|
|
20231030,090000,1204500,8250,8250,8250,8250,146
|