627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192400,457589860,9640,9640,9640,9640,811
|
|
20231027,192300,457589860,9640,9640,9640,9640,0
|
|
20231027,192200,457589860,9640,9640,9640,9640,0
|
|
20231027,192100,457589860,9640,9640,9640,9640,0
|
|
20231027,192000,457589860,9640,9640,9640,9640,0
|
|
20231027,191900,457589860,9640,9640,9640,9640,0
|
|
20231027,191800,457589860,9640,9640,9640,9640,0
|
|
20231027,191700,457589860,9640,9640,9640,9640,0
|
|
20231027,191600,457589860,9640,9640,9640,9640,0
|
|
20231027,191500,457589860,9640,9640,9640,9640,0
|
|
20231027,191400,457589860,9640,9640,9640,9640,0
|
|
20231027,191300,457589860,9640,9640,9640,9640,0
|
|
20231027,191200,457589860,9640,9640,9640,9640,0
|
|
20231027,191100,457589860,9640,9640,9640,9640,0
|
|
20231027,191000,457589860,9640,9640,9640,9640,0
|
|
20231027,190900,457589860,9640,9640,9640,9640,0
|
|
20231027,190800,457589860,9640,9640,9640,9640,0
|
|
20231027,190700,457589860,9640,9640,9640,9640,0
|
|
20231027,190600,457589860,9640,9640,9640,9640,0
|
|
20231027,190500,457589860,9640,9640,9640,9640,0
|
|
20231027,190400,457589860,9640,9640,9640,9640,0
|
|
20231027,190300,457589860,9640,9640,9640,9640,0
|
|
20231027,190200,457589860,9640,9640,9640,9640,0
|
|
20231027,190100,457589860,9640,9640,9640,9640,0
|
|
20231027,190000,457589860,9640,9640,9640,9640,0
|
|
20231027,185900,457589860,9640,9640,9640,9640,0
|
|
20231027,185800,457589860,9640,9640,9640,9640,0
|
|
20231027,185700,457589860,9640,9640,9640,9640,0
|
|
20231027,185600,457589860,9640,9640,9640,9640,0
|
|
20231027,185500,457589860,9640,9640,9640,9640,0
|
|
20231027,185400,457589860,9640,9640,9640,9640,811
|
|
20231027,185300,457589860,9640,9640,9640,9640,0
|
|
20231027,185200,457589860,9640,9640,9640,9640,0
|
|
20231027,185100,457589860,9640,9640,9640,9640,0
|
|
20231027,185000,457589860,9640,9640,9640,9640,0
|
|
20231027,184900,457589860,9640,9640,9640,9640,0
|
|
20231027,184800,457589860,9640,9640,9640,9640,0
|
|
20231027,184700,457589860,9640,9640,9640,9640,0
|
|
20231027,184600,457589860,9640,9640,9640,9640,0
|
|
20231027,184500,457589860,9640,9640,9640,9640,0
|
|
20231027,184400,457589860,9640,9640,9640,9640,0
|
|
20231027,184300,457589860,9640,9640,9640,9640,0
|
|
20231027,184200,457589860,9640,9640,9640,9640,0
|
|
20231027,184100,457589860,9640,9640,9640,9640,0
|
|
20231027,184000,457589860,9640,9640,9640,9640,0
|
|
20231027,183900,457589860,9640,9640,9640,9640,0
|
|
20231027,183800,457589860,9640,9640,9640,9640,0
|
|
20231027,183700,457589860,9640,9640,9640,9640,0
|
|
20231027,183600,457589860,9640,9640,9640,9640,0
|
|
20231027,183500,457589860,9640,9640,9640,9640,0
|
|
20231027,183400,457589860,9640,9640,9640,9640,0
|
|
20231027,183300,457589860,9640,9640,9640,9640,0
|
|
20231027,183200,457589860,9640,9640,9640,9640,0
|
|
20231027,183100,457589860,9640,9640,9640,9640,0
|
|
20231027,183000,457589860,9640,9640,9640,9640,0
|
|
20231027,182900,457589860,9640,9640,9640,9640,0
|
|
20231027,182800,457589860,9640,9640,9640,9640,0
|
|
20231027,182700,457589860,9640,9640,9640,9640,0
|
|
20231027,182600,457589860,9640,9640,9640,9640,0
|
|
20231027,182500,457589860,9640,9640,9640,9640,0
|
|
20231027,182400,457589860,9640,9640,9640,9640,811
|
|
20231027,182300,457589860,9640,9640,9640,9640,0
|
|
20231027,182200,457589860,9640,9640,9640,9640,0
|
|
20231027,182100,457589860,9640,9640,9640,9640,0
|
|
20231027,182000,457589860,9640,9640,9640,9640,0
|
|
20231027,181900,457589860,9640,9640,9640,9640,0
|
|
20231027,181800,457589860,9640,9640,9640,9640,0
|
|
20231027,181700,457589860,9640,9640,9640,9640,0
|
|
20231027,181600,457589860,9640,9640,9640,9640,0
|
|
20231027,181500,457589860,9640,9640,9640,9640,0
|
|
20231027,181400,457589860,9640,9640,9640,9640,0
|
|
20231027,181300,457589860,9640,9640,9640,9640,0
|
|
20231027,181200,457589860,9640,9640,9640,9640,0
|
|
20231027,181100,457589860,9640,9640,9640,9640,0
|
|
20231027,181000,457589860,9640,9640,9640,9640,0
|
|
20231027,180900,457589860,9640,9640,9640,9640,0
|
|
20231027,180800,457589860,9640,9640,9640,9640,0
|
|
20231027,180700,457589860,9640,9640,9640,9640,0
|
|
20231027,180600,457589860,9640,9640,9640,9640,0
|
|
20231027,180500,457589860,9640,9640,9640,9640,0
|
|
20231027,180400,457589860,9640,9640,9640,9640,0
|
|
20231027,180300,457589860,9640,9640,9640,9640,0
|
|
20231027,180200,457589860,9640,9640,9640,9640,0
|
|
20231027,180100,457589860,9640,9640,9640,9640,0
|
|
20231027,180000,457589860,9640,9640,9640,9640,0
|
|
20231027,175900,457589860,9640,9640,9640,9640,0
|
|
20231027,175800,457589860,9640,9640,9640,9640,0
|
|
20231027,175700,457589860,9640,9640,9640,9640,0
|
|
20231027,175600,457589860,9640,9640,9640,9640,0
|
|
20231027,175500,457589860,9640,9640,9640,9640,0
|
|
20231027,175400,457589860,9640,9640,9640,9640,811
|
|
20231027,175300,457589860,9640,9640,9640,9640,0
|
|
20231027,175200,457589860,9640,9640,9640,9640,0
|
|
20231027,175100,457589860,9640,9640,9640,9640,0
|
|
20231027,175000,457589860,9640,9640,9640,9640,0
|
|
20231027,174900,457589860,9640,9640,9640,9640,0
|
|
20231027,174800,457589860,9640,9640,9640,9640,0
|
|
20231027,174700,457589860,9640,9640,9640,9640,0
|
|
20231027,174600,457589860,9640,9640,9640,9640,0
|
|
20231027,174500,457589860,9640,9640,9640,9640,0
|
|
20231027,174400,457589860,9640,9640,9640,9640,0
|
|
20231027,174300,457589860,9640,9640,9640,9640,0
|
|
20231027,174200,457589860,9640,9640,9640,9640,0
|
|
20231027,174100,457589860,9640,9640,9640,9640,0
|
|
20231027,174000,457589860,9640,9640,9640,9640,0
|
|
20231027,173900,457589860,9640,9640,9640,9640,0
|
|
20231027,173800,457589860,9640,9640,9640,9640,0
|
|
20231027,173700,457589860,9640,9640,9640,9640,0
|
|
20231027,173600,457589860,9640,9640,9640,9640,0
|
|
20231027,173500,457589860,9640,9640,9640,9640,0
|
|
20231027,173400,457589860,9640,9640,9640,9640,0
|
|
20231027,173300,457589860,9640,9640,9640,9640,0
|
|
20231027,173200,457589860,9640,9640,9640,9640,0
|
|
20231027,173100,457589860,9640,9640,9640,9640,0
|
|
20231027,173000,457589860,9640,9640,9640,9640,0
|
|
20231027,172900,457589860,9640,9640,9640,9640,0
|
|
20231027,172800,457589860,9640,9640,9640,9640,0
|
|
20231027,172700,457589860,9640,9640,9640,9640,0
|
|
20231027,172600,457589860,9640,9640,9640,9640,0
|
|
20231027,172500,457589860,9640,9640,9640,9640,0
|
|
20231027,172400,457589860,9640,9640,9640,9640,811
|
|
20231027,172300,457589860,9640,9640,9640,9640,0
|
|
20231027,172200,457589860,9640,9640,9640,9640,0
|
|
20231027,172100,457589860,9640,9640,9640,9640,0
|
|
20231027,172000,457589860,9640,9640,9640,9640,0
|
|
20231027,171900,457589860,9640,9640,9640,9640,0
|
|
20231027,171800,457589860,9640,9640,9640,9640,0
|
|
20231027,171700,457589860,9640,9640,9640,9640,0
|
|
20231027,171600,457589860,9640,9640,9640,9640,0
|
|
20231027,171500,457589860,9640,9640,9640,9640,0
|
|
20231027,171400,457589860,9640,9640,9640,9640,0
|
|
20231027,171300,457589860,9640,9640,9640,9640,0
|
|
20231027,171200,457589860,9640,9640,9640,9640,0
|
|
20231027,171100,457589860,9640,9640,9640,9640,0
|
|
20231027,171000,457589860,9640,9640,9640,9640,0
|
|
20231027,170900,457589860,9640,9640,9640,9640,0
|
|
20231027,170800,457589860,9640,9640,9640,9640,0
|
|
20231027,170700,457589860,9640,9640,9640,9640,0
|
|
20231027,170600,457589860,9640,9640,9640,9640,0
|
|
20231027,170500,457589860,9640,9640,9640,9640,0
|
|
20231027,170400,457589860,9640,9640,9640,9640,0
|
|
20231027,170300,457589860,9640,9640,9640,9640,0
|
|
20231027,170200,457589860,9640,9640,9640,9640,0
|
|
20231027,170100,457589860,9640,9640,9640,9640,0
|
|
20231027,170000,457589860,9640,9640,9640,9640,0
|
|
20231027,165900,457589860,9640,9640,9640,9640,0
|
|
20231027,165800,457589860,9640,9640,9640,9640,0
|
|
20231027,165700,457589860,9640,9640,9640,9640,0
|
|
20231027,165600,457589860,9640,9640,9640,9640,0
|
|
20231027,165500,457589860,9640,9640,9640,9640,0
|
|
20231027,165400,457589860,9640,9640,9640,9640,811
|
|
20231027,165300,457589860,9640,9640,9640,9640,0
|
|
20231027,165200,457589860,9640,9640,9640,9640,0
|
|
20231027,165100,457589860,9640,9640,9640,9640,0
|
|
20231027,165000,457589860,9640,9640,9640,9640,0
|
|
20231027,164900,457589860,9640,9640,9640,9640,0
|
|
20231027,164800,457589860,9640,9640,9640,9640,0
|
|
20231027,164700,457589860,9640,9640,9640,9640,0
|
|
20231027,164600,457589860,9640,9640,9640,9640,0
|
|
20231027,164500,457589860,9640,9640,9640,9640,0
|
|
20231027,164400,457589860,9640,9640,9640,9640,0
|
|
20231027,164300,457589860,9640,9640,9640,9640,0
|
|
20231027,164200,457589860,9640,9640,9640,9640,0
|
|
20231027,164100,457589860,9640,9640,9640,9640,0
|
|
20231027,164000,457589860,9640,9640,9640,9640,0
|
|
20231027,163900,457589860,9640,9640,9640,9640,0
|
|
20231027,163800,457589860,9640,9640,9640,9640,0
|
|
20231027,163700,457589860,9640,9640,9640,9640,0
|
|
20231027,163600,457589860,9640,9640,9640,9640,0
|
|
20231027,163500,457589860,9640,9640,9640,9640,0
|
|
20231027,163400,457589860,9640,9640,9640,9640,0
|
|
20231027,163300,457589860,9640,9640,9640,9640,0
|
|
20231027,163200,457589860,9640,9640,9640,9640,0
|
|
20231027,163100,457589860,9640,9640,9640,9640,0
|
|
20231027,163000,457589860,9640,9640,9640,9640,0
|
|
20231027,162900,457589860,9640,9640,9640,9640,0
|
|
20231027,162800,457589860,9640,9640,9640,9640,0
|
|
20231027,162700,457589860,9640,9640,9640,9640,0
|
|
20231027,162600,457589860,9640,9640,9640,9640,0
|
|
20231027,162500,457589860,9640,9640,9640,9640,0
|
|
20231027,162400,457589860,9640,9640,9640,9640,811
|
|
20231027,162300,457589860,9640,9640,9640,9640,0
|
|
20231027,162200,457589860,9640,9640,9640,9640,0
|
|
20231027,162100,457589860,9640,9640,9640,9640,0
|
|
20231027,162000,457589860,9640,9640,9640,9640,0
|
|
20231027,161900,457589860,9640,9640,9640,9640,0
|
|
20231027,161800,457589860,9640,9640,9640,9640,0
|
|
20231027,161700,457589860,9640,9640,9640,9640,0
|
|
20231027,161600,457589860,9640,9640,9640,9640,0
|
|
20231027,161500,457589860,9640,9640,9640,9640,0
|
|
20231027,161400,457589860,9640,9640,9640,9640,0
|
|
20231027,161300,457589860,9640,9640,9640,9640,0
|
|
20231027,161200,457589860,9640,9640,9640,9640,0
|
|
20231027,161100,457589860,9640,9640,9640,9640,0
|
|
20231027,161000,457589860,9640,9640,9640,9640,0
|
|
20231027,160900,457589860,9640,9640,9640,9640,0
|
|
20231027,160800,457589860,9640,9640,9640,9640,0
|
|
20231027,160700,457589860,9640,9640,9640,9640,0
|
|
20231027,160600,457589860,9640,9640,9640,9640,0
|
|
20231027,160500,457589860,9640,9640,9640,9640,0
|
|
20231027,160400,457589860,9640,9640,9640,9640,0
|
|
20231027,160300,457589860,9640,9640,9640,9640,0
|
|
20231027,160200,457589860,9640,9640,9640,9640,0
|
|
20231027,160100,457589860,9640,9640,9640,9640,0
|
|
20231027,160000,457589860,9640,9640,9640,9640,0
|
|
20231027,155900,457589860,9640,9640,9640,9640,0
|
|
20231027,155800,457589860,9640,9640,9640,9640,0
|
|
20231027,155700,457589860,9640,9640,9640,9640,0
|
|
20231027,155600,457589860,9640,9640,9640,9640,0
|
|
20231027,155500,457589860,9640,9640,9640,9640,0
|
|
20231027,155400,457589860,9640,9640,9640,9640,811
|
|
20231027,155300,457589860,9640,9640,9640,9640,0
|
|
20231027,155200,457589860,9640,9640,9640,9640,0
|
|
20231027,155100,457589860,9640,9640,9640,9640,0
|
|
20231027,155000,457589860,9640,9640,9640,9640,0
|
|
20231027,154900,457589860,9640,9640,9640,9640,0
|
|
20231027,154800,457589860,9640,9640,9640,9640,0
|
|
20231027,154700,457589860,9640,9640,9640,9640,0
|
|
20231027,154600,457589860,9640,9640,9640,9640,0
|
|
20231027,154500,457589860,9640,9640,9640,9640,0
|
|
20231027,154400,457589860,9640,9640,9640,9640,0
|
|
20231027,154300,457589860,9640,9640,9640,9640,0
|
|
20231027,154200,457589860,9640,9640,9640,9640,0
|
|
20231027,154100,457589860,9640,9640,9640,9640,0
|
|
20231027,154000,457589860,9640,9640,9640,9640,0
|
|
20231027,153900,457589860,9640,9640,9640,9640,0
|
|
20231027,153800,457589860,9640,9640,9640,9640,0
|
|
20231027,153700,457589860,9640,9640,9640,9640,0
|
|
20231027,153600,457589860,9640,9640,9640,9640,0
|
|
20231027,153500,457589860,9640,9640,9640,9640,0
|
|
20231027,153400,457589860,9640,9640,9640,9640,0
|
|
20231027,153300,457589860,9640,9640,9640,9640,0
|
|
20231027,153200,457589860,9640,9640,9640,9640,0
|
|
20231027,153100,457589860,9640,9640,9640,9640,0
|
|
20231027,153000,457589860,9640,9640,9640,9640,811
|
|
20231027,152900,449771820,9610,9610,9610,9610,0
|
|
20231027,152800,449771820,9610,9610,9610,9610,0
|
|
20231027,152700,449771820,9610,9610,9610,9610,0
|
|
20231027,152600,449771820,9610,9610,9610,9610,0
|
|
20231027,152500,449771820,9610,9610,9610,9610,0
|
|
20231027,152400,449771820,9610,9610,9610,9610,0
|
|
20231027,152300,449771820,9610,9610,9610,9610,0
|
|
20231027,152200,449771820,9610,9610,9610,9610,0
|
|
20231027,152100,449771820,9610,9610,9610,9610,0
|
|
20231027,152000,449771820,9610,9610,9610,9610,0
|
|
20231027,151900,449771820,9610,9600,9630,9520,662
|
|
20231027,151800,443455320,9630,9630,9630,9630,11
|
|
20231027,151700,443349390,9580,9630,9630,9580,13
|
|
20231027,151600,443224490,9630,9630,9630,9630,125
|
|
20231027,151500,442020740,9630,9610,9630,9610,65
|
|
20231027,151400,441396010,9610,9600,9610,9600,98
|
|
20231027,151300,440455050,9600,9600,9600,9590,67
|
|
20231027,151200,439812390,9600,9600,9600,9600,64
|
|
20231027,151100,439197990,9600,9600,9600,9600,65
|
|
20231027,151000,438573990,9600,9590,9600,9590,60
|
|
20231027,150900,437998000,9590,9590,9590,9590,88
|
|
20231027,150800,437154080,9590,9590,9590,9590,56
|
|
20231027,150700,436617040,9590,9590,9590,9590,57
|
|
20231027,150600,436070410,9590,9590,9590,9590,61
|
|
20231027,150500,435485420,9590,9600,9600,9590,60
|
|
20231027,150400,434910000,9610,9610,9610,9610,56
|
|
20231027,150300,434371840,9610,9610,9610,9610,117
|
|
20231027,150200,433247470,9610,9610,9610,9610,58
|
|
20231027,150100,432690090,9610,9620,9630,9610,88
|
|
20231027,150000,431843810,9620,9620,9620,9620,57
|
|
20231027,145900,431295470,9640,9640,9640,9640,56
|
|
20231027,145800,430755630,9630,9630,9630,9630,56
|
|
20231027,145700,430216350,9630,9630,9630,9630,56
|
|
20231027,145600,429677070,9630,9620,9630,9620,112
|
|
20231027,145500,428599070,9620,9620,9620,9620,108
|
|
20231027,145400,427560110,9620,9620,9620,9620,6
|
|
20231027,145300,427502390,9620,9620,9620,9620,57
|
|
20231027,145200,426954050,9580,9630,9630,9580,156
|
|
20231027,145100,425456480,9630,9630,9630,9630,56
|
|
20231027,145000,424917200,9630,9610,9630,9610,62
|
|
20231027,144900,424320260,9610,9630,9630,9610,118
|
|
20231027,144800,423185160,9620,9630,9630,9620,93
|
|
20231027,144700,422289880,9630,9630,9630,9630,57
|
|
20231027,144600,421740970,9640,9640,9640,9640,57
|
|
20231027,144500,421191490,9640,9640,9640,9640,56
|
|
20231027,144400,420651650,9630,9640,9640,9630,61
|
|
20231027,144300,420064190,9640,9640,9640,9640,56
|
|
20231027,144200,419524350,9640,9640,9640,9640,112
|
|
20231027,144100,418444670,9640,9640,9640,9640,56
|
|
20231027,144000,417904830,9640,9620,9640,9620,57
|
|
20231027,143900,417355370,9630,9640,9640,9630,88
|
|
20231027,143800,416507360,9640,9640,9640,9640,56
|
|
20231027,143700,415967520,9640,9640,9640,9640,56
|
|
20231027,143600,415427680,9630,9610,9630,9610,72
|
|
20231027,143500,414734620,9610,9610,9610,9600,122
|
|
20231027,143400,413562300,9600,9610,9610,9600,57
|
|
20231027,143300,413014540,9610,9610,9610,9610,57
|
|
20231027,143200,412466770,9610,9600,9610,9580,63
|
|
20231027,143100,411861460,9610,9610,9610,9610,56
|
|
20231027,143000,411323300,9610,9610,9610,9610,56
|
|
20231027,142900,410785140,9610,9610,9610,9610,112
|
|
20231027,142800,409708820,9620,9620,9620,9620,56
|
|
20231027,142700,409170100,9530,9630,9630,9530,256
|
|
20231027,142600,406718630,9630,9630,9630,9630,123
|
|
20231027,142500,405534140,9640,9640,9640,9640,57
|
|
20231027,142400,404984660,9640,9630,9640,9630,108
|
|
20231027,142300,403944060,9630,9640,9640,9630,134
|
|
20231027,142200,402653080,9640,9640,9640,9620,84
|
|
20231027,142100,401843750,9630,9640,9640,9630,59
|
|
20231027,142000,401275020,9640,9660,9660,9640,58
|
|
20231027,141900,400714780,9660,9660,9660,9660,56
|
|
20231027,141800,400173820,9660,9660,9660,9660,57
|
|
20231027,141700,399623200,9660,9660,9660,9660,56
|
|
20231027,141600,399082240,9660,9650,9660,9630,100
|
|
20231027,141500,398117210,9660,9660,9660,9660,112
|
|
20231027,141400,397035290,9660,9660,9660,9660,56
|
|
20231027,141300,396494330,9660,9660,9660,9660,56
|
|
20231027,141200,395953370,9640,9660,9660,9640,91
|
|
20231027,141100,395075010,9660,9640,9660,9640,23
|
|
20231027,141000,394853270,9640,9630,9640,9630,58
|
|
20231027,140900,394294170,9660,9660,9660,9640,413
|
|
20231027,140800,390311670,9660,9660,9660,9660,112
|
|
20231027,140700,389229750,9660,9660,9660,9660,56
|
|
20231027,140600,388688790,9670,9660,9670,9640,89
|
|
20231027,140500,387829130,9670,9670,9670,9670,56
|
|
20231027,140400,387287610,9680,9670,9680,9670,61
|
|
20231027,140300,386697170,9670,9670,9670,9670,56
|
|
20231027,140200,386155650,9650,9640,9650,9640,99
|
|
20231027,140100,385200860,9640,9640,9640,9640,112
|
|
20231027,140000,384121180,9630,9630,9630,9630,136
|
|
20231027,135900,382811500,9630,9630,9630,9630,318
|
|
20231027,135800,379749160,9610,9580,9610,9580,2080
|
|
20231027,135700,359805260,9580,9580,9580,9580,57
|
|
20231027,135600,359259200,9580,9570,9580,9570,15
|
|
20231027,135500,359115640,9570,9580,9580,9560,145
|
|
20231027,135400,357727760,9580,9580,9580,9580,56
|
|
20231027,135300,357191280,9580,9580,9580,9580,56
|
|
20231027,135200,356654800,9560,9560,9560,9560,23
|
|
20231027,135100,356434920,9560,9580,9580,9560,236
|
|
20231027,135000,354177580,9580,9580,9580,9580,57
|
|
20231027,134900,353631520,9580,9580,9580,9580,0
|
|
20231027,134800,353631520,9580,9580,9580,9580,0
|
|
20231027,134700,353631520,9580,9570,9580,9570,30
|
|
20231027,134600,353344320,9550,9550,9550,9550,0
|
|
20231027,134500,353344320,9550,9550,9550,9550,0
|
|
20231027,134400,353344320,9550,9540,9550,9540,50
|
|
20231027,134300,352867230,9540,9540,9540,9540,1
|
|
20231027,134200,352857690,9540,9540,9540,9540,3
|
|
20231027,134100,352829070,9540,9540,9540,9540,0
|
|
20231027,134000,352829070,9540,9540,9540,9540,0
|
|
20231027,133900,352829070,9540,9540,9540,9540,16
|
|
20231027,133800,352676430,9540,9510,9540,9510,40
|
|
20231027,133700,352295710,9510,9510,9510,9510,0
|
|
20231027,133600,352295710,9510,9520,9520,9510,9
|
|
20231027,133500,352210070,9540,9540,9540,9540,0
|
|
20231027,133400,352210070,9540,9540,9540,9540,1
|
|
20231027,133300,352200530,9560,9560,9560,9560,0
|
|
20231027,133200,352200530,9560,9560,9560,9560,0
|
|
20231027,133100,352200530,9560,9560,9560,9560,0
|
|
20231027,133000,352200530,9560,9560,9560,9560,0
|
|
20231027,132900,352200530,9560,9560,9560,9560,0
|
|
20231027,132800,352200530,9560,9560,9560,9560,0
|
|
20231027,132700,352200530,9560,9560,9560,9560,0
|
|
20231027,132600,352200530,9560,9560,9560,9560,0
|
|
20231027,132500,352200530,9560,9560,9560,9560,0
|
|
20231027,132400,352200530,9560,9560,9560,9560,97
|
|
20231027,132300,351273210,9560,9560,9560,9560,0
|
|
20231027,132200,351273210,9560,9560,9560,9560,0
|
|
20231027,132100,351273210,9560,9560,9560,9560,0
|
|
20231027,132000,351273210,9560,9560,9560,9560,0
|
|
20231027,131900,351273210,9560,9560,9560,9560,30
|
|
20231027,131800,350986410,9500,9500,9500,9500,0
|
|
20231027,131700,350986410,9500,9510,9510,9500,157
|
|
20231027,131600,349493510,9520,9510,9520,9510,554
|
|
20231027,131500,344224940,9520,9530,9530,9520,291
|
|
20231027,131400,341451760,9540,9540,9540,9540,10
|
|
20231027,131300,341356360,9550,9550,9550,9550,270
|
|
20231027,131200,338777860,9560,9560,9560,9560,5
|
|
20231027,131100,338730060,9560,9560,9560,9560,10
|
|
20231027,131000,338634460,9570,9570,9570,9570,0
|
|
20231027,130900,338634460,9570,9570,9570,9570,0
|
|
20231027,130800,338634460,9570,9570,9570,9570,0
|
|
20231027,130700,338634460,9570,9570,9570,9570,0
|
|
20231027,130600,338634460,9570,9570,9570,9570,0
|
|
20231027,130500,338634460,9570,9570,9570,9570,292
|
|
20231027,130400,335840020,9580,9580,9580,9580,0
|
|
20231027,130300,335840020,9580,9580,9580,9580,0
|
|
20231027,130200,335840020,9580,9580,9580,9580,0
|
|
20231027,130100,335840020,9580,9580,9580,9580,0
|
|
20231027,130000,335840020,9580,9580,9580,9580,0
|
|
20231027,125900,335840020,9580,9590,9590,9580,349
|
|
20231027,125800,332496100,9630,9630,9630,9630,0
|
|
20231027,125700,332496100,9630,9630,9630,9630,0
|
|
20231027,125600,332496100,9630,9630,9630,9630,0
|
|
20231027,125500,332496100,9630,9630,9630,9630,0
|
|
20231027,125400,332496100,9630,9630,9630,9630,0
|
|
20231027,125300,332496100,9630,9630,9630,9630,3
|
|
20231027,125200,332467210,9590,9590,9590,9590,0
|
|
20231027,125100,332467210,9590,9590,9590,9590,1
|
|
20231027,125000,332457620,9590,9590,9590,9590,0
|
|
20231027,124900,332457620,9590,9590,9590,9590,0
|
|
20231027,124800,332457620,9590,9590,9590,9590,5
|
|
20231027,124700,332409670,9580,9580,9580,9580,0
|
|
20231027,124600,332409670,9580,9580,9580,9580,0
|
|
20231027,124500,332409670,9580,9580,9580,9580,0
|
|
20231027,124400,332409670,9580,9580,9580,9580,0
|
|
20231027,124300,332409670,9580,9580,9580,9580,0
|
|
20231027,124200,332409670,9580,9580,9580,9580,1
|
|
20231027,124100,332400090,9580,9580,9580,9580,0
|
|
20231027,124000,332400090,9580,9580,9580,9580,0
|
|
20231027,123900,332400090,9580,9580,9580,9580,0
|
|
20231027,123800,332400090,9580,9580,9580,9580,0
|
|
20231027,123700,332400090,9580,9580,9580,9580,0
|
|
20231027,123600,332400090,9580,9580,9580,9580,27
|
|
20231027,123500,332141430,9650,9650,9650,9650,0
|
|
20231027,123400,332141430,9650,9650,9650,9650,0
|
|
20231027,123300,332141430,9650,9650,9650,9650,0
|
|
20231027,123200,332141430,9650,9650,9650,9650,0
|
|
20231027,123100,332141430,9650,9650,9650,9650,83
|
|
20231027,123000,331340480,9650,9650,9650,9650,1
|
|
20231027,122900,331330830,9580,9580,9580,9580,0
|
|
20231027,122800,331330830,9580,9580,9580,9580,420
|
|
20231027,122700,327307230,9580,9590,9590,9570,230
|
|
20231027,122600,325104450,9680,9680,9680,9680,0
|
|
20231027,122500,325104450,9680,9680,9680,9680,0
|
|
20231027,122400,325104450,9680,9620,9680,9620,16
|
|
20231027,122300,324950320,9600,9600,9600,9600,0
|
|
20231027,122200,324950320,9600,9620,9620,9600,2308
|
|
20231027,122100,302747560,9620,9620,9620,9620,1634
|
|
20231027,122000,287028480,9620,9620,9630,9620,1424
|
|
20231027,121900,273325600,9630,9630,9630,9630,2
|
|
20231027,121800,273306340,9640,9640,9640,9640,0
|
|
20231027,121700,273306340,9640,9640,9640,9640,0
|
|
20231027,121600,273306340,9640,9630,9640,9620,2744
|
|
20231027,121500,246908160,9640,9640,9640,9640,1
|
|
20231027,121400,246898520,9640,9640,9640,9640,26
|
|
20231027,121300,246647880,9650,9650,9650,9650,10
|
|
20231027,121200,246551380,9640,9640,9640,9640,0
|
|
20231027,121100,246551380,9640,9640,9640,9630,86
|
|
20231027,121000,245722370,9650,9650,9650,9650,0
|
|
20231027,120900,245722370,9650,9650,9650,9650,0
|
|
20231027,120800,245722370,9650,9650,9650,9650,0
|
|
20231027,120700,245722370,9650,9650,9650,9650,0
|
|
20231027,120600,245722370,9650,9640,9650,9640,15
|
|
20231027,120500,245577670,9650,9650,9650,9650,1
|
|
20231027,120400,245568020,9680,9680,9680,9680,0
|
|
20231027,120300,245568020,9680,9680,9680,9680,0
|
|
20231027,120200,245568020,9680,9620,9680,9620,1406
|
|
20231027,120100,232041700,9630,9640,9640,9630,174
|
|
20231027,120000,230365030,9650,9660,9660,9650,208
|
|
20231027,115900,228356730,9680,9680,9680,9680,0
|
|
20231027,115800,228356730,9680,9680,9680,9680,0
|
|
20231027,115700,228356730,9680,9680,9680,9680,10
|
|
20231027,115600,228259930,9680,9680,9680,9680,1
|
|
20231027,115500,228250250,9680,9610,9680,9610,741
|
|
20231027,115400,221115220,9620,9620,9620,9620,2
|
|
20231027,115300,221095980,9620,9620,9620,9620,0
|
|
20231027,115200,221095980,9620,9600,9620,9600,41
|
|
20231027,115100,220702360,9610,9610,9620,9610,68
|
|
20231027,115000,220048840,9590,9600,9610,9590,112
|
|
20231027,114900,218973470,9600,9580,9600,9580,100
|
|
20231027,114800,218015290,9580,9580,9580,9580,0
|
|
20231027,114700,218015290,9580,9580,9580,9580,0
|
|
20231027,114600,218015290,9580,9570,9580,9570,53
|
|
20231027,114500,217508050,9570,9570,9570,9570,0
|
|
20231027,114400,217508050,9570,9570,9570,9570,0
|
|
20231027,114300,217508050,9570,9570,9570,9570,28
|
|
20231027,114200,217240090,9580,9580,9580,9580,0
|
|
20231027,114100,217240090,9580,9580,9580,9580,5
|
|
20231027,114000,217192190,9580,9580,9580,9580,3
|
|
20231027,113900,217163450,9580,9580,9580,9580,1
|
|
20231027,113800,217153870,9580,9580,9580,9580,2
|
|
20231027,113700,217134710,9570,9570,9570,9570,0
|
|
20231027,113600,217134710,9570,9570,9570,9570,0
|
|
20231027,113500,217134710,9570,9580,9580,9570,17
|
|
20231027,113400,216971970,9580,9580,9580,9580,4
|
|
20231027,113300,216933650,9580,9580,9580,9580,0
|
|
20231027,113200,216933650,9580,9580,9580,9580,3
|
|
20231027,113100,216904910,9580,9570,9580,9570,12
|
|
20231027,113000,216790060,9570,9570,9570,9570,0
|
|
20231027,112900,216790060,9570,9570,9570,9570,29
|
|
20231027,112800,216512530,9570,9570,9570,9570,0
|
|
20231027,112700,216512530,9570,9570,9570,9570,0
|
|
20231027,112600,216512530,9570,9570,9570,9570,490
|
|
20231027,112500,211823230,9570,9560,9570,9560,92
|
|
20231027,112400,210943190,9560,9560,9560,9560,0
|
|
20231027,112300,210943190,9560,9560,9560,9560,0
|
|
20231027,112200,210943190,9560,9560,9560,9560,0
|
|
20231027,112100,210943190,9560,9560,9560,9560,0
|
|
20231027,112000,210943190,9560,9560,9560,9560,0
|
|
20231027,111900,210943190,9560,9550,9560,9550,59
|
|
20231027,111800,210379160,9560,9560,9560,9560,0
|
|
20231027,111700,210379160,9560,9560,9560,9560,0
|
|
20231027,111600,210379160,9560,9560,9560,9560,0
|
|
20231027,111500,210379160,9560,9560,9560,9560,2
|
|
20231027,111400,210360040,9550,9550,9550,9550,0
|
|
20231027,111300,210360040,9550,9550,9550,9550,44
|
|
20231027,111200,209939840,9540,9540,9540,9540,7
|
|
20231027,111100,209873060,9550,9550,9550,9550,0
|
|
20231027,111000,209873060,9550,9550,9550,9550,13
|
|
20231027,110900,209748910,9550,9550,9550,9550,0
|
|
20231027,110800,209748910,9550,9550,9550,9550,1
|
|
20231027,110700,209739360,9530,9530,9530,9530,0
|
|
20231027,110600,209739360,9530,9530,9530,9530,0
|
|
20231027,110500,209739360,9530,9530,9530,9530,0
|
|
20231027,110400,209739360,9530,9530,9530,9530,0
|
|
20231027,110300,209739360,9530,9530,9530,9530,0
|
|
20231027,110200,209739360,9530,9530,9530,9530,200
|
|
20231027,110100,207833360,9530,9560,9560,9530,92
|
|
20231027,110000,206954560,9580,9580,9580,9580,0
|
|
20231027,105900,206954560,9580,9580,9580,9580,0
|
|
20231027,105800,206954560,9580,9580,9580,9580,3
|
|
20231027,105700,206925820,9580,9580,9580,9580,58
|
|
20231027,105600,206370180,9540,9540,9540,9540,0
|
|
20231027,105500,206370180,9540,9540,9540,9540,209
|
|
20231027,105400,204376320,9530,9530,9530,9530,0
|
|
20231027,105300,204376320,9530,9560,9560,9530,415
|
|
20231027,105200,200420910,9580,9570,9580,9570,3
|
|
20231027,105100,200392190,9580,9570,9580,9570,71
|
|
20231027,105000,199712140,9570,9570,9570,9570,7
|
|
20231027,104900,199645150,9500,9590,9590,9500,352
|
|
20231027,104800,196291160,9580,9580,9580,9580,100
|
|
20231027,104700,195333160,9600,9560,9600,9560,630
|
|
20231027,104600,189293760,9550,9510,9570,9510,1844
|
|
20231027,104500,171678260,9480,9480,9480,9480,0
|
|
20231027,104400,171678260,9480,9480,9480,9480,0
|
|
20231027,104300,171678260,9480,9480,9480,9480,0
|
|
20231027,104200,171678260,9480,9480,9480,9480,0
|
|
20231027,104100,171678260,9480,9480,9480,9480,0
|
|
20231027,104000,171678260,9480,9480,9480,9480,0
|
|
20231027,103900,171678260,9480,9480,9480,9480,0
|
|
20231027,103800,171678260,9480,9530,9530,9480,610
|
|
20231027,103700,165884840,9520,9520,9520,9520,74
|
|
20231027,103600,165180360,9530,9530,9530,9530,52
|
|
20231027,103500,164684800,9540,9540,9540,9540,50
|
|
20231027,103400,164207800,9550,9550,9550,9550,7
|
|
20231027,103300,164140950,9540,9540,9540,9540,0
|
|
20231027,103200,164140950,9540,9550,9550,9540,107
|
|
20231027,103100,163119660,9550,9550,9550,9550,73
|
|
20231027,103000,162422510,9550,9550,9550,9550,0
|
|
20231027,102900,162422510,9550,9550,9550,9550,38
|
|
20231027,102800,162059610,9540,9540,9540,9540,13
|
|
20231027,102700,161935590,9540,9550,9550,9540,41
|
|
20231027,102600,161544350,9550,9540,9550,9540,141
|
|
20231027,102500,160199200,9540,9540,9540,9540,32
|
|
20231027,102400,159893920,9550,9550,9550,9550,0
|
|
20231027,102300,159893920,9550,9550,9550,9550,32
|
|
20231027,102200,159588320,9560,9560,9560,9560,3
|
|
20231027,102100,159559640,9570,9570,9570,9570,0
|
|
20231027,102000,159559640,9570,9570,9570,9570,10
|
|
20231027,101900,159463940,9570,9560,9570,9560,189
|
|
20231027,101800,157656210,9520,9520,9520,9520,5
|
|
20231027,101700,157608610,9520,9520,9520,9520,30
|
|
20231027,101600,157323010,9570,9570,9570,9570,51
|
|
20231027,101500,156834940,9570,9570,9570,9570,0
|
|
20231027,101400,156834940,9570,9570,9570,9570,0
|
|
20231027,101300,156834940,9570,9570,9570,9570,71
|
|
20231027,101200,156155470,9510,9510,9510,9510,0
|
|
20231027,101100,156155470,9510,9510,9510,9510,0
|
|
20231027,101000,156155470,9510,9510,9510,9510,0
|
|
20231027,100900,156155470,9510,9510,9510,9510,0
|
|
20231027,100800,156155470,9510,9520,9520,9510,2012
|
|
20231027,100700,137001240,9520,9520,9520,9520,0
|
|
20231027,100600,137001240,9520,9520,9520,9520,0
|
|
20231027,100500,137001240,9520,9510,9520,9510,90
|
|
20231027,100400,136144810,9510,9510,9510,9510,0
|
|
20231027,100300,136144810,9510,9510,9510,9510,1
|
|
20231027,100200,136135300,9510,9510,9510,9510,0
|
|
20231027,100100,136135300,9510,9510,9510,9510,10
|
|
20231027,100000,136040200,9510,9510,9510,9510,1
|
|
20231027,095900,136030690,9500,9500,9500,9500,0
|
|
20231027,095800,136030690,9500,9500,9500,9500,61
|
|
20231027,095700,135451190,9510,9510,9510,9510,1
|
|
20231027,095600,135441680,9510,9510,9510,9510,0
|
|
20231027,095500,135441680,9510,9500,9510,9500,2
|
|
20231027,095400,135422670,9500,9500,9500,9500,0
|
|
20231027,095300,135422670,9500,9500,9500,9500,0
|
|
20231027,095200,135422670,9500,9500,9500,9500,10
|
|
20231027,095100,135327670,9480,9480,9480,9480,807
|
|
20231027,095000,127677310,9470,9480,9480,9470,215
|
|
20231027,094900,125639240,9460,9430,9460,9430,130
|
|
20231027,094800,124409470,9430,9430,9430,9430,10
|
|
20231027,094700,124315170,9430,9430,9430,9430,2000
|
|
20231027,094600,105455170,9440,9440,9440,9440,124
|
|
20231027,094500,104284610,9430,9440,9440,9430,36
|
|
20231027,094400,103945070,9440,9440,9440,9430,201
|
|
20231027,094300,102048040,9450,9450,9450,9450,10
|
|
20231027,094200,101953540,9450,9450,9450,9450,197
|
|
20231027,094100,100091890,9450,9450,9450,9450,13
|
|
20231027,094000,99969040,9440,9440,9440,9440,0
|
|
20231027,093900,99969040,9440,9440,9440,9440,1
|
|
20231027,093800,99959600,9440,9440,9440,9440,1
|
|
20231027,093700,99950160,9510,9510,9510,9510,4
|
|
20231027,093600,99912120,9440,9440,9440,9440,1
|
|
20231027,093500,99902680,9440,9440,9440,9440,0
|
|
20231027,093400,99902680,9440,9440,9440,9440,1
|
|
20231027,093300,99893240,9430,9430,9430,9430,0
|
|
20231027,093200,99893240,9430,9450,9510,9430,1515
|
|
20231027,093100,85576950,9450,9510,9510,9450,24
|
|
20231027,093000,85349910,9460,9450,9460,9450,190
|
|
20231027,092900,83553210,9460,9460,9460,9460,1
|
|
20231027,092800,83543750,9460,9520,9520,9450,1903
|
|
20231027,092700,65541320,9460,9520,9530,9460,3520
|
|
20231027,092600,32114080,9530,9530,9530,9520,69
|
|
20231027,092500,31456610,9530,9520,9530,9520,13
|
|
20231027,092400,31332730,9520,9520,9520,9520,36
|
|
20231027,092300,30990010,9530,9550,9550,9530,284
|
|
20231027,092200,28282770,9550,9570,9570,9550,588
|
|
20231027,092100,22660070,9580,9590,9590,9580,14
|
|
20231027,092000,22525940,9580,9580,9580,9580,0
|
|
20231027,091900,22525940,9580,9600,9600,9580,114
|
|
20231027,091800,21432430,9590,9590,9590,9590,0
|
|
20231027,091700,21432430,9590,9590,9590,9590,2
|
|
20231027,091600,21413250,9590,9590,9590,9590,1
|
|
20231027,091500,21403660,9580,9580,9580,9580,10
|
|
20231027,091400,21307860,9580,9580,9580,9580,1
|
|
20231027,091300,21298280,9580,9610,9610,9580,1051
|
|
20231027,091200,11217910,9600,9610,9610,9600,21
|
|
20231027,091100,11016110,9620,9630,9630,9620,88
|
|
20231027,091000,10169530,9620,9620,9620,9620,1
|
|
20231027,090900,10159910,9680,9620,9680,9620,5
|
|
20231027,090800,10111570,9670,9670,9670,9670,1
|
|
20231027,090700,10101900,9610,9670,9670,9610,3
|
|
20231027,090600,10072950,9600,9600,9600,9600,1
|
|
20231027,090500,10063350,9590,9590,9590,9590,1
|
|
20231027,090400,10053760,9580,9580,9580,9580,0
|
|
20231027,090300,10053760,9580,9680,9680,9580,5
|
|
20231027,090200,10005460,9570,9560,9570,9560,2
|
|
20231027,090100,9986330,9690,9690,9690,9690,1
|
|
20231027,090000,9976640,9690,9530,9690,9530,995
|