693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,203000,100413990,5280,5280,5280,5280,320
|
|
20241029,202900,100413990,5280,5280,5280,5280,0
|
|
20241029,202800,100413990,5280,5280,5280,5280,0
|
|
20241029,202700,100413990,5280,5280,5280,5280,0
|
|
20241029,202600,100413990,5280,5280,5280,5280,0
|
|
20241029,202500,100413990,5280,5280,5280,5280,0
|
|
20241029,202400,100413990,5280,5280,5280,5280,0
|
|
20241029,202300,100413990,5280,5280,5280,5280,0
|
|
20241029,202200,100413990,5280,5280,5280,5280,0
|
|
20241029,202100,100413990,5280,5280,5280,5280,0
|
|
20241029,202000,100413990,5280,5280,5280,5280,0
|
|
20241029,201900,100413990,5280,5280,5280,5280,0
|
|
20241029,201800,100413990,5280,5280,5280,5280,0
|
|
20241029,201700,100413990,5280,5280,5280,5280,0
|
|
20241029,201600,100413990,5280,5280,5280,5280,0
|
|
20241029,201500,100413990,5280,5280,5280,5280,0
|
|
20241029,201400,100413990,5280,5280,5280,5280,0
|
|
20241029,201300,100413990,5280,5280,5280,5280,0
|
|
20241029,201200,100413990,5280,5280,5280,5280,0
|
|
20241029,201100,100413990,5280,5280,5280,5280,0
|
|
20241029,201000,100413990,5280,5280,5280,5280,0
|
|
20241029,200900,100413990,5280,5280,5280,5280,0
|
|
20241029,200800,100413990,5280,5280,5280,5280,0
|
|
20241029,200700,100413990,5280,5280,5280,5280,0
|
|
20241029,200600,100413990,5280,5280,5280,5280,0
|
|
20241029,200500,100413990,5280,5280,5280,5280,0
|
|
20241029,200400,100413990,5280,5280,5280,5280,0
|
|
20241029,200300,100413990,5280,5280,5280,5280,0
|
|
20241029,200200,100413990,5280,5280,5280,5280,0
|
|
20241029,200100,100413990,5280,5280,5280,5280,0
|
|
20241029,200000,100413990,5280,5280,5280,5280,320
|
|
20241029,195900,100413990,5280,5280,5280,5280,0
|
|
20241029,195800,100413990,5280,5280,5280,5280,0
|
|
20241029,195700,100413990,5280,5280,5280,5280,0
|
|
20241029,195600,100413990,5280,5280,5280,5280,0
|
|
20241029,195500,100413990,5280,5280,5280,5280,0
|
|
20241029,195400,100413990,5280,5280,5280,5280,0
|
|
20241029,195300,100413990,5280,5280,5280,5280,0
|
|
20241029,195200,100413990,5280,5280,5280,5280,0
|
|
20241029,195100,100413990,5280,5280,5280,5280,0
|
|
20241029,195000,100413990,5280,5280,5280,5280,0
|
|
20241029,194900,100413990,5280,5280,5280,5280,0
|
|
20241029,194800,100413990,5280,5280,5280,5280,0
|
|
20241029,194700,100413990,5280,5280,5280,5280,0
|
|
20241029,194600,100413990,5280,5280,5280,5280,0
|
|
20241029,194500,100413990,5280,5280,5280,5280,0
|
|
20241029,194400,100413990,5280,5280,5280,5280,0
|
|
20241029,194300,100413990,5280,5280,5280,5280,0
|
|
20241029,194200,100413990,5280,5280,5280,5280,0
|
|
20241029,194100,100413990,5280,5280,5280,5280,0
|
|
20241029,194000,100413990,5280,5280,5280,5280,0
|
|
20241029,193900,100413990,5280,5280,5280,5280,0
|
|
20241029,193800,100413990,5280,5280,5280,5280,0
|
|
20241029,193700,100413990,5280,5280,5280,5280,0
|
|
20241029,193600,100413990,5280,5280,5280,5280,0
|
|
20241029,193500,100413990,5280,5280,5280,5280,0
|
|
20241029,193400,100413990,5280,5280,5280,5280,0
|
|
20241029,193300,100413990,5280,5280,5280,5280,0
|
|
20241029,193200,100413990,5280,5280,5280,5280,0
|
|
20241029,193100,100413990,5280,5280,5280,5280,0
|
|
20241029,193000,100413990,5280,5280,5280,5280,320
|
|
20241029,192900,100413990,5280,5280,5280,5280,0
|
|
20241029,192800,100413990,5280,5280,5280,5280,0
|
|
20241029,192700,100413990,5280,5280,5280,5280,0
|
|
20241029,192600,100413990,5280,5280,5280,5280,0
|
|
20241029,192500,100413990,5280,5280,5280,5280,0
|
|
20241029,192400,100413990,5280,5280,5280,5280,0
|
|
20241029,192300,100413990,5280,5280,5280,5280,0
|
|
20241029,192200,100413990,5280,5280,5280,5280,0
|
|
20241029,192100,100413990,5280,5280,5280,5280,0
|
|
20241029,192000,100413990,5280,5280,5280,5280,0
|
|
20241029,191900,100413990,5280,5280,5280,5280,0
|
|
20241029,191800,100413990,5280,5280,5280,5280,0
|
|
20241029,191700,100413990,5280,5280,5280,5280,0
|
|
20241029,191600,100413990,5280,5280,5280,5280,0
|
|
20241029,191500,100413990,5280,5280,5280,5280,0
|
|
20241029,191400,100413990,5280,5280,5280,5280,0
|
|
20241029,191300,100413990,5280,5280,5280,5280,0
|
|
20241029,191200,100413990,5280,5280,5280,5280,0
|
|
20241029,191100,100413990,5280,5280,5280,5280,0
|
|
20241029,191000,100413990,5280,5280,5280,5280,0
|
|
20241029,190900,100413990,5280,5280,5280,5280,0
|
|
20241029,190800,100413990,5280,5280,5280,5280,0
|
|
20241029,190700,100413990,5280,5280,5280,5280,0
|
|
20241029,190600,100413990,5280,5280,5280,5280,0
|
|
20241029,190500,100413990,5280,5280,5280,5280,0
|
|
20241029,190400,100413990,5280,5280,5280,5280,0
|
|
20241029,190300,100413990,5280,5280,5280,5280,0
|
|
20241029,190200,100413990,5280,5280,5280,5280,0
|
|
20241029,190100,100413990,5280,5280,5280,5280,0
|
|
20241029,190000,100413990,5280,5280,5280,5280,320
|
|
20241029,185900,100413990,5280,5280,5280,5280,0
|
|
20241029,185800,100413990,5280,5280,5280,5280,0
|
|
20241029,185700,100413990,5280,5280,5280,5280,0
|
|
20241029,185600,100413990,5280,5280,5280,5280,0
|
|
20241029,185500,100413990,5280,5280,5280,5280,0
|
|
20241029,185400,100413990,5280,5280,5280,5280,0
|
|
20241029,185300,100413990,5280,5280,5280,5280,0
|
|
20241029,185200,100413990,5280,5280,5280,5280,0
|
|
20241029,185100,100413990,5280,5280,5280,5280,0
|
|
20241029,185000,100413990,5280,5280,5280,5280,0
|
|
20241029,184900,100413990,5280,5280,5280,5280,0
|
|
20241029,184800,100413990,5280,5280,5280,5280,0
|
|
20241029,184700,100413990,5280,5280,5280,5280,0
|
|
20241029,184600,100413990,5280,5280,5280,5280,0
|
|
20241029,184500,100413990,5280,5280,5280,5280,0
|
|
20241029,184400,100413990,5280,5280,5280,5280,0
|
|
20241029,184300,100413990,5280,5280,5280,5280,0
|
|
20241029,184200,100413990,5280,5280,5280,5280,0
|
|
20241029,184100,100413990,5280,5280,5280,5280,0
|
|
20241029,184000,100413990,5280,5280,5280,5280,0
|
|
20241029,183900,100413990,5280,5280,5280,5280,0
|
|
20241029,183800,100413990,5280,5280,5280,5280,0
|
|
20241029,183700,100413990,5280,5280,5280,5280,0
|
|
20241029,183600,100413990,5280,5280,5280,5280,0
|
|
20241029,183500,100413990,5280,5280,5280,5280,0
|
|
20241029,183400,100413990,5280,5280,5280,5280,0
|
|
20241029,183300,100413990,5280,5280,5280,5280,0
|
|
20241029,183200,100413990,5280,5280,5280,5280,0
|
|
20241029,183100,100413990,5280,5280,5280,5280,0
|
|
20241029,183000,100413990,5280,5280,5280,5280,320
|
|
20241029,182900,100413990,5280,5280,5280,5280,0
|
|
20241029,182800,100413990,5280,5280,5280,5280,0
|
|
20241029,182700,100413990,5280,5280,5280,5280,0
|
|
20241029,182600,100413990,5280,5280,5280,5280,0
|
|
20241029,182500,100413990,5280,5280,5280,5280,0
|
|
20241029,182400,100413990,5280,5280,5280,5280,0
|
|
20241029,182300,100413990,5280,5280,5280,5280,0
|
|
20241029,182200,100413990,5280,5280,5280,5280,0
|
|
20241029,182100,100413990,5280,5280,5280,5280,0
|
|
20241029,182000,100413990,5280,5280,5280,5280,0
|
|
20241029,181900,100413990,5280,5280,5280,5280,0
|
|
20241029,181800,100413990,5280,5280,5280,5280,0
|
|
20241029,181700,100413990,5280,5280,5280,5280,0
|
|
20241029,181600,100413990,5280,5280,5280,5280,0
|
|
20241029,181500,100413990,5280,5280,5280,5280,0
|
|
20241029,181400,100413990,5280,5280,5280,5280,0
|
|
20241029,181300,100413990,5280,5280,5280,5280,0
|
|
20241029,181200,100413990,5280,5280,5280,5280,0
|
|
20241029,181100,100413990,5280,5280,5280,5280,0
|
|
20241029,181000,100413990,5280,5280,5280,5280,0
|
|
20241029,180900,100413990,5280,5280,5280,5280,0
|
|
20241029,180800,100413990,5280,5280,5280,5280,0
|
|
20241029,180700,100413990,5280,5280,5280,5280,0
|
|
20241029,180600,100413990,5280,5280,5280,5280,0
|
|
20241029,180500,100413990,5280,5280,5280,5280,0
|
|
20241029,180400,100413990,5280,5280,5280,5280,0
|
|
20241029,180300,100413990,5280,5280,5280,5280,0
|
|
20241029,180200,100413990,5280,5280,5280,5280,0
|
|
20241029,180100,100413990,5280,5280,5280,5280,0
|
|
20241029,180000,100413990,5280,5280,5280,5280,320
|
|
20241029,175900,100413990,5280,5280,5280,5280,0
|
|
20241029,175800,100413990,5280,5280,5280,5280,0
|
|
20241029,175700,100413990,5280,5280,5280,5280,0
|
|
20241029,175600,100413990,5280,5280,5280,5280,0
|
|
20241029,175500,100413990,5280,5280,5280,5280,0
|
|
20241029,175400,100413990,5280,5280,5280,5280,0
|
|
20241029,175300,100413990,5280,5280,5280,5280,0
|
|
20241029,175200,100413990,5280,5280,5280,5280,0
|
|
20241029,175100,100413990,5280,5280,5280,5280,0
|
|
20241029,175000,100413990,5280,5280,5280,5280,0
|
|
20241029,174900,100413990,5280,5280,5280,5280,0
|
|
20241029,174800,100413990,5280,5280,5280,5280,0
|
|
20241029,174700,100413990,5280,5280,5280,5280,0
|
|
20241029,174600,100413990,5280,5280,5280,5280,0
|
|
20241029,174500,100413990,5280,5280,5280,5280,0
|
|
20241029,174400,100413990,5280,5280,5280,5280,0
|
|
20241029,174300,100413990,5280,5280,5280,5280,0
|
|
20241029,174200,100413990,5280,5280,5280,5280,0
|
|
20241029,174100,100413990,5280,5280,5280,5280,0
|
|
20241029,174000,100413990,5280,5280,5280,5280,0
|
|
20241029,173900,100413990,5280,5280,5280,5280,0
|
|
20241029,173800,100413990,5280,5280,5280,5280,0
|
|
20241029,173700,100413990,5280,5280,5280,5280,0
|
|
20241029,173600,100413990,5280,5280,5280,5280,0
|
|
20241029,173500,100413990,5280,5280,5280,5280,0
|
|
20241029,173400,100413990,5280,5280,5280,5280,0
|
|
20241029,173300,100413990,5280,5280,5280,5280,0
|
|
20241029,173200,100413990,5280,5280,5280,5280,0
|
|
20241029,173100,100413990,5280,5280,5280,5280,0
|
|
20241029,173000,100413990,5280,5280,5280,5280,320
|
|
20241029,172900,100413990,5280,5280,5280,5280,0
|
|
20241029,172800,100413990,5280,5280,5280,5280,0
|
|
20241029,172700,100413990,5280,5280,5280,5280,0
|
|
20241029,172600,100413990,5280,5280,5280,5280,0
|
|
20241029,172500,100413990,5280,5280,5280,5280,0
|
|
20241029,172400,100413990,5280,5280,5280,5280,0
|
|
20241029,172300,100413990,5280,5280,5280,5280,0
|
|
20241029,172200,100413990,5280,5280,5280,5280,0
|
|
20241029,172100,100413990,5280,5280,5280,5280,0
|
|
20241029,172000,100413990,5280,5280,5280,5280,0
|
|
20241029,171900,100413990,5280,5280,5280,5280,0
|
|
20241029,171800,100413990,5280,5280,5280,5280,0
|
|
20241029,171700,100413990,5280,5280,5280,5280,0
|
|
20241029,171600,100413990,5280,5280,5280,5280,0
|
|
20241029,171500,100413990,5280,5280,5280,5280,0
|
|
20241029,171400,100413990,5280,5280,5280,5280,0
|
|
20241029,171300,100413990,5280,5280,5280,5280,0
|
|
20241029,171200,100413990,5280,5280,5280,5280,0
|
|
20241029,171100,100413990,5280,5280,5280,5280,0
|
|
20241029,171000,100413990,5280,5280,5280,5280,0
|
|
20241029,170900,100413990,5280,5280,5280,5280,0
|
|
20241029,170800,100413990,5280,5280,5280,5280,0
|
|
20241029,170700,100413990,5280,5280,5280,5280,0
|
|
20241029,170600,100413990,5280,5280,5280,5280,0
|
|
20241029,170500,100413990,5280,5280,5280,5280,0
|
|
20241029,170400,100413990,5280,5280,5280,5280,0
|
|
20241029,170300,100413990,5280,5280,5280,5280,0
|
|
20241029,170200,100413990,5280,5280,5280,5280,0
|
|
20241029,170100,100413990,5280,5280,5280,5280,0
|
|
20241029,170000,100413990,5280,5280,5280,5280,320
|
|
20241029,165900,100413990,5280,5280,5280,5280,0
|
|
20241029,165800,100413990,5280,5280,5280,5280,0
|
|
20241029,165700,100413990,5280,5280,5280,5280,0
|
|
20241029,165600,100413990,5280,5280,5280,5280,0
|
|
20241029,165500,100413990,5280,5280,5280,5280,0
|
|
20241029,165400,100413990,5280,5280,5280,5280,0
|
|
20241029,165300,100413990,5280,5280,5280,5280,0
|
|
20241029,165200,100413990,5280,5280,5280,5280,0
|
|
20241029,165100,100413990,5280,5280,5280,5280,0
|
|
20241029,165000,100413990,5280,5280,5280,5280,0
|
|
20241029,164900,100413990,5280,5280,5280,5280,0
|
|
20241029,164800,100413990,5280,5280,5280,5280,0
|
|
20241029,164700,100413990,5280,5280,5280,5280,0
|
|
20241029,164600,100413990,5280,5280,5280,5280,0
|
|
20241029,164500,100413990,5280,5280,5280,5280,0
|
|
20241029,164400,100413990,5280,5280,5280,5280,0
|
|
20241029,164300,100413990,5280,5280,5280,5280,0
|
|
20241029,164200,100413990,5280,5280,5280,5280,0
|
|
20241029,164100,100413990,5280,5280,5280,5280,0
|
|
20241029,164000,100413990,5280,5280,5280,5280,0
|
|
20241029,163900,100413990,5280,5280,5280,5280,0
|
|
20241029,163800,100413990,5280,5280,5280,5280,0
|
|
20241029,163700,100413990,5280,5280,5280,5280,0
|
|
20241029,163600,100413990,5280,5280,5280,5280,0
|
|
20241029,163500,100413990,5280,5280,5280,5280,0
|
|
20241029,163400,100413990,5280,5280,5280,5280,0
|
|
20241029,163300,100413990,5280,5280,5280,5280,0
|
|
20241029,163200,100413990,5280,5280,5280,5280,0
|
|
20241029,163100,100413990,5280,5280,5280,5280,0
|
|
20241029,163000,100413990,5280,5280,5280,5280,320
|
|
20241029,162900,100413990,5280,5280,5280,5280,0
|
|
20241029,162800,100413990,5280,5280,5280,5280,0
|
|
20241029,162700,100413990,5280,5280,5280,5280,0
|
|
20241029,162600,100413990,5280,5280,5280,5280,0
|
|
20241029,162500,100413990,5280,5280,5280,5280,0
|
|
20241029,162400,100413990,5280,5280,5280,5280,0
|
|
20241029,162300,100413990,5280,5280,5280,5280,0
|
|
20241029,162200,100413990,5280,5280,5280,5280,0
|
|
20241029,162100,100413990,5280,5280,5280,5280,0
|
|
20241029,162000,100413990,5280,5280,5280,5280,0
|
|
20241029,161900,100413990,5280,5280,5280,5280,0
|
|
20241029,161800,100413990,5280,5280,5280,5280,0
|
|
20241029,161700,100413990,5280,5280,5280,5280,0
|
|
20241029,161600,100413990,5280,5280,5280,5280,0
|
|
20241029,161500,100413990,5280,5280,5280,5280,0
|
|
20241029,161400,100413990,5280,5280,5280,5280,0
|
|
20241029,161300,100413990,5280,5280,5280,5280,0
|
|
20241029,161200,100413990,5280,5280,5280,5280,0
|
|
20241029,161100,100413990,5280,5280,5280,5280,0
|
|
20241029,161000,100413990,5280,5280,5280,5280,0
|
|
20241029,160900,100413990,5280,5280,5280,5280,0
|
|
20241029,160800,100413990,5280,5280,5280,5280,0
|
|
20241029,160700,100413990,5280,5280,5280,5280,0
|
|
20241029,160600,100413990,5280,5280,5280,5280,0
|
|
20241029,160500,100413990,5280,5280,5280,5280,0
|
|
20241029,160400,100413990,5280,5280,5280,5280,0
|
|
20241029,160300,100413990,5280,5280,5280,5280,0
|
|
20241029,160200,100413990,5280,5280,5280,5280,0
|
|
20241029,160100,100413990,5280,5280,5280,5280,0
|
|
20241029,160000,100413990,5280,5280,5280,5280,320
|
|
20241029,155900,100413990,5280,5280,5280,5280,0
|
|
20241029,155800,100413990,5280,5280,5280,5280,0
|
|
20241029,155700,100413990,5280,5280,5280,5280,0
|
|
20241029,155600,100413990,5280,5280,5280,5280,0
|
|
20241029,155500,100413990,5280,5280,5280,5280,0
|
|
20241029,155400,100413990,5280,5280,5280,5280,0
|
|
20241029,155300,100413990,5280,5280,5280,5280,0
|
|
20241029,155200,100413990,5280,5280,5280,5280,0
|
|
20241029,155100,100413990,5280,5280,5280,5280,0
|
|
20241029,155000,100413990,5280,5280,5280,5280,0
|
|
20241029,154900,100413990,5280,5280,5280,5280,0
|
|
20241029,154800,100413990,5280,5280,5280,5280,0
|
|
20241029,154700,100413990,5280,5280,5280,5280,0
|
|
20241029,154600,100413990,5280,5280,5280,5280,0
|
|
20241029,154500,100413990,5280,5280,5280,5280,0
|
|
20241029,154400,100413990,5280,5280,5280,5280,0
|
|
20241029,154300,100413990,5280,5280,5280,5280,0
|
|
20241029,154200,100413990,5280,5280,5280,5280,0
|
|
20241029,154100,100413990,5280,5280,5280,5280,0
|
|
20241029,154000,100413990,5280,5280,5280,5280,0
|
|
20241029,153900,100413990,5280,5280,5280,5280,0
|
|
20241029,153800,100413990,5280,5280,5280,5280,0
|
|
20241029,153700,100413990,5280,5280,5280,5280,0
|
|
20241029,153600,100413990,5280,5280,5280,5280,0
|
|
20241029,153500,100413990,5280,5280,5280,5280,0
|
|
20241029,153400,100413990,5280,5280,5280,5280,0
|
|
20241029,153300,100413990,5280,5280,5280,5280,0
|
|
20241029,153200,100413990,5280,5280,5280,5280,0
|
|
20241029,153100,100413990,5280,5280,5280,5280,0
|
|
20241029,153000,100413990,5280,5280,5280,5280,640
|
|
20241029,152900,98724390,5280,5280,5280,5280,0
|
|
20241029,152800,98724390,5280,5280,5280,5280,0
|
|
20241029,152700,98724390,5280,5280,5280,5280,0
|
|
20241029,152600,98724390,5280,5280,5280,5280,0
|
|
20241029,152500,98724390,5280,5280,5280,5280,0
|
|
20241029,152400,98724390,5280,5280,5280,5280,0
|
|
20241029,152300,98724390,5280,5280,5280,5280,0
|
|
20241029,152200,98724390,5280,5280,5280,5280,0
|
|
20241029,152100,98724390,5280,5280,5280,5280,0
|
|
20241029,152000,98724390,5280,5280,5280,5280,0
|
|
20241029,151900,98724390,5280,5270,5280,5270,32
|
|
20241029,151800,98555440,5260,5280,5280,5260,536
|
|
20241029,151700,95733080,5280,5280,5280,5280,0
|
|
20241029,151600,95733080,5280,5280,5280,5280,0
|
|
20241029,151500,95733080,5280,5280,5280,5280,0
|
|
20241029,151400,95733080,5280,5280,5280,5280,0
|
|
20241029,151300,95733080,5280,5280,5280,5280,5
|
|
20241029,151200,95706680,5280,5280,5280,5280,0
|
|
20241029,151100,95706680,5280,5280,5280,5280,1
|
|
20241029,151000,95701400,5260,5260,5260,5260,0
|
|
20241029,150900,95701400,5260,5260,5260,5260,0
|
|
20241029,150800,95701400,5260,5260,5260,5260,0
|
|
20241029,150700,95701400,5260,5260,5260,5260,6
|
|
20241029,150600,95669840,5260,5260,5260,5260,0
|
|
20241029,150500,95669840,5260,5270,5270,5260,1181
|
|
20241029,150400,89455620,5270,5270,5270,5270,0
|
|
20241029,150300,89455620,5270,5270,5270,5270,88
|
|
20241029,150200,88991860,5280,5280,5280,5280,0
|
|
20241029,150100,88991860,5280,5280,5280,5280,13
|
|
20241029,150000,88923220,5290,5290,5290,5290,0
|
|
20241029,145900,88923220,5290,5290,5290,5290,0
|
|
20241029,145800,88923220,5290,5280,5290,5280,536
|
|
20241029,145700,86092360,5280,5280,5280,5280,0
|
|
20241029,145600,86092360,5280,5280,5280,5280,0
|
|
20241029,145500,86092360,5280,5280,5280,5280,0
|
|
20241029,145400,86092360,5280,5280,5280,5280,0
|
|
20241029,145300,86092360,5280,5280,5280,5280,0
|
|
20241029,145200,86092360,5280,5280,5280,5280,0
|
|
20241029,145100,86092360,5280,5270,5280,5270,2
|
|
20241029,145000,86081810,5280,5280,5280,5280,0
|
|
20241029,144900,86081810,5280,5280,5280,5280,0
|
|
20241029,144800,86081810,5280,5280,5280,5270,11
|
|
20241029,144700,86023740,5280,5280,5280,5280,0
|
|
20241029,144600,86023740,5280,5280,5280,5280,2
|
|
20241029,144500,86013180,5280,5280,5280,5280,20
|
|
20241029,144400,85907580,5270,5270,5270,5270,0
|
|
20241029,144300,85907580,5270,5270,5270,5270,0
|
|
20241029,144200,85907580,5270,5270,5270,5270,0
|
|
20241029,144100,85907580,5270,5270,5270,5270,67
|
|
20241029,144000,85554490,5270,5270,5270,5270,20
|
|
20241029,143900,85449090,5270,5270,5270,5270,0
|
|
20241029,143800,85449090,5270,5270,5270,5270,0
|
|
20241029,143700,85449090,5270,5270,5270,5270,0
|
|
20241029,143600,85449090,5270,5270,5270,5270,0
|
|
20241029,143500,85449090,5270,5270,5270,5270,0
|
|
20241029,143400,85449090,5270,5270,5270,5270,0
|
|
20241029,143300,85449090,5270,5270,5270,5270,204
|
|
20241029,143200,84374010,5270,5270,5270,5270,197
|
|
20241029,143100,83335820,5270,5270,5270,5270,6
|
|
20241029,143000,83304200,5270,5270,5270,5260,51
|
|
20241029,142900,83035440,5260,5260,5260,5260,0
|
|
20241029,142800,83035440,5260,5260,5260,5260,0
|
|
20241029,142700,83035440,5260,5260,5260,5260,0
|
|
20241029,142600,83035440,5260,5260,5260,5260,0
|
|
20241029,142500,83035440,5260,5260,5260,5260,0
|
|
20241029,142400,83035440,5260,5260,5260,5260,0
|
|
20241029,142300,83035440,5260,5260,5260,5260,0
|
|
20241029,142200,83035440,5260,5260,5260,5260,0
|
|
20241029,142100,83035440,5260,5260,5260,5260,100
|
|
20241029,142000,82509440,5260,5260,5260,5260,0
|
|
20241029,141900,82509440,5260,5260,5260,5260,0
|
|
20241029,141800,82509440,5260,5260,5260,5260,0
|
|
20241029,141700,82509440,5260,5260,5260,5260,0
|
|
20241029,141600,82509440,5260,5260,5260,5260,0
|
|
20241029,141500,82509440,5260,5260,5260,5260,0
|
|
20241029,141400,82509440,5260,5260,5260,5260,0
|
|
20241029,141300,82509440,5260,5260,5260,5260,0
|
|
20241029,141200,82509440,5260,5260,5260,5260,0
|
|
20241029,141100,82509440,5260,5260,5260,5260,135
|
|
20241029,141000,81799340,5260,5260,5260,5260,607
|
|
20241029,140900,78606520,5260,5260,5260,5260,0
|
|
20241029,140800,78606520,5260,5260,5260,5260,0
|
|
20241029,140700,78606520,5260,5260,5260,5260,0
|
|
20241029,140600,78606520,5260,5270,5270,5260,567
|
|
20241029,140500,75619380,5280,5280,5280,5280,0
|
|
20241029,140400,75619380,5280,5280,5280,5280,0
|
|
20241029,140300,75619380,5280,5280,5280,5280,1
|
|
20241029,140200,75614100,5280,5280,5280,5280,0
|
|
20241029,140100,75614100,5280,5280,5280,5280,0
|
|
20241029,140000,75614100,5280,5280,5280,5280,0
|
|
20241029,135900,75614100,5280,5280,5280,5280,10
|
|
20241029,135800,75561300,5280,5280,5280,5280,0
|
|
20241029,135700,75561300,5280,5280,5280,5280,10
|
|
20241029,135600,75508500,5280,5280,5280,5280,1
|
|
20241029,135500,75503220,5270,5270,5270,5270,20
|
|
20241029,135400,75397820,5280,5280,5280,5280,1
|
|
20241029,135300,75392540,5270,5270,5270,5270,0
|
|
20241029,135200,75392540,5270,5270,5270,5270,0
|
|
20241029,135100,75392540,5270,5270,5270,5270,0
|
|
20241029,135000,75392540,5270,5270,5270,5270,0
|
|
20241029,134900,75392540,5270,5270,5270,5270,26
|
|
20241029,134800,75255520,5270,5270,5270,5270,0
|
|
20241029,134700,75255520,5270,5270,5270,5270,72
|
|
20241029,134600,74876080,5260,5260,5260,5260,0
|
|
20241029,134500,74876080,5260,5260,5260,5260,245
|
|
20241029,134400,73587380,5260,5270,5270,5260,563
|
|
20241029,134300,70625920,5270,5270,5270,5270,20
|
|
20241029,134200,70520520,5280,5280,5280,5280,0
|
|
20241029,134100,70520520,5280,5280,5280,5280,0
|
|
20241029,134000,70520520,5280,5280,5280,5280,0
|
|
20241029,133900,70520520,5280,5280,5280,5280,0
|
|
20241029,133800,70520520,5280,5280,5280,5280,18
|
|
20241029,133700,70425480,5280,5280,5280,5280,8
|
|
20241029,133600,70383240,5270,5270,5270,5270,0
|
|
20241029,133500,70383240,5270,5270,5270,5270,27
|
|
20241029,133400,70240950,5280,5280,5280,5280,0
|
|
20241029,133300,70240950,5280,5280,5280,5280,0
|
|
20241029,133200,70240950,5280,5280,5280,5280,0
|
|
20241029,133100,70240950,5280,5280,5280,5280,10
|
|
20241029,133000,70188150,5270,5270,5270,5270,311
|
|
20241029,132900,68549180,5270,5270,5270,5270,2
|
|
20241029,132800,68538640,5270,5270,5270,5270,20
|
|
20241029,132700,68433240,5260,5260,5260,5260,0
|
|
20241029,132600,68433240,5260,5260,5260,5260,0
|
|
20241029,132500,68433240,5260,5260,5260,5260,0
|
|
20241029,132400,68433240,5260,5260,5260,5260,0
|
|
20241029,132300,68433240,5260,5260,5260,5260,0
|
|
20241029,132200,68433240,5260,5260,5260,5260,0
|
|
20241029,132100,68433240,5260,5260,5260,5260,2
|
|
20241029,132000,68422720,5260,5260,5260,5260,0
|
|
20241029,131900,68422720,5260,5260,5260,5260,0
|
|
20241029,131800,68422720,5260,5260,5260,5260,67
|
|
20241029,131700,68070300,5260,5260,5260,5260,0
|
|
20241029,131600,68070300,5260,5260,5260,5260,0
|
|
20241029,131500,68070300,5260,5260,5260,5260,40
|
|
20241029,131400,67859900,5260,5260,5260,5260,0
|
|
20241029,131300,67859900,5260,5260,5260,5260,0
|
|
20241029,131200,67859900,5260,5260,5260,5260,0
|
|
20241029,131100,67859900,5260,5260,5260,5260,0
|
|
20241029,131000,67859900,5260,5260,5260,5260,0
|
|
20241029,130900,67859900,5260,5260,5260,5260,0
|
|
20241029,130800,67859900,5260,5260,5260,5260,0
|
|
20241029,130700,67859900,5260,5260,5260,5260,0
|
|
20241029,130600,67859900,5260,5260,5260,5260,0
|
|
20241029,130500,67859900,5260,5260,5260,5260,0
|
|
20241029,130400,67859900,5260,5270,5270,5260,1517
|
|
20241029,130300,59880380,5270,5270,5270,5270,28
|
|
20241029,130200,59732820,5280,5280,5280,5280,0
|
|
20241029,130100,59732820,5280,5280,5280,5280,1
|
|
20241029,130000,59727540,5280,5280,5280,5280,20
|
|
20241029,125900,59621940,5270,5270,5270,5270,24
|
|
20241029,125800,59495460,5280,5280,5280,5280,0
|
|
20241029,125700,59495460,5280,5280,5280,5280,0
|
|
20241029,125600,59495460,5280,5280,5280,5280,21
|
|
20241029,125500,59384580,5270,5270,5270,5270,276
|
|
20241029,125400,57930060,5280,5280,5280,5280,0
|
|
20241029,125300,57930060,5280,5280,5280,5280,0
|
|
20241029,125200,57930060,5280,5280,5280,5280,30
|
|
20241029,125100,57771660,5280,5280,5280,5280,0
|
|
20241029,125000,57771660,5280,5280,5280,5280,0
|
|
20241029,124900,57771660,5280,5280,5280,5280,0
|
|
20241029,124800,57771660,5280,5280,5280,5280,0
|
|
20241029,124700,57771660,5280,5280,5280,5280,0
|
|
20241029,124600,57771660,5280,5280,5280,5280,0
|
|
20241029,124500,57771660,5280,5280,5280,5280,0
|
|
20241029,124400,57771660,5280,5280,5280,5280,0
|
|
20241029,124300,57771660,5280,5280,5280,5280,0
|
|
20241029,124200,57771660,5280,5280,5280,5280,0
|
|
20241029,124100,57771660,5280,5280,5280,5280,31
|
|
20241029,124000,57607980,5290,5290,5290,5290,0
|
|
20241029,123900,57607980,5290,5290,5290,5290,0
|
|
20241029,123800,57607980,5290,5290,5290,5290,0
|
|
20241029,123700,57607980,5290,5290,5290,5290,0
|
|
20241029,123600,57607980,5290,5290,5290,5290,9
|
|
20241029,123500,57560370,5290,5290,5290,5290,0
|
|
20241029,123400,57560370,5290,5290,5290,5290,25
|
|
20241029,123300,57428120,5280,5280,5280,5280,0
|
|
20241029,123200,57428120,5280,5280,5280,5280,0
|
|
20241029,123100,57428120,5280,5280,5280,5280,11
|
|
20241029,123000,57370040,5280,5280,5280,5280,0
|
|
20241029,122900,57370040,5280,5280,5280,5280,0
|
|
20241029,122800,57370040,5280,5280,5280,5280,0
|
|
20241029,122700,57370040,5280,5280,5280,5280,0
|
|
20241029,122600,57370040,5280,5280,5280,5280,10
|
|
20241029,122500,57317240,5280,5280,5280,5280,0
|
|
20241029,122400,57317240,5280,5280,5280,5280,0
|
|
20241029,122300,57317240,5280,5280,5280,5280,0
|
|
20241029,122200,57317240,5280,5280,5280,5280,0
|
|
20241029,122100,57317240,5280,5280,5280,5280,0
|
|
20241029,122000,57317240,5280,5280,5280,5280,0
|
|
20241029,121900,57317240,5280,5280,5280,5280,2
|
|
20241029,121800,57306680,5290,5290,5290,5290,20
|
|
20241029,121700,57200880,5290,5290,5290,5290,0
|
|
20241029,121600,57200880,5290,5290,5290,5290,1
|
|
20241029,121500,57195590,5270,5270,5270,5270,0
|
|
20241029,121400,57195590,5270,5280,5280,5270,110
|
|
20241029,121300,56614890,5280,5280,5280,5280,0
|
|
20241029,121200,56614890,5280,5280,5280,5280,0
|
|
20241029,121100,56614890,5280,5280,5280,5280,0
|
|
20241029,121000,56614890,5280,5280,5280,5280,0
|
|
20241029,120900,56614890,5280,5280,5280,5280,0
|
|
20241029,120800,56614890,5280,5280,5280,5280,0
|
|
20241029,120700,56614890,5280,5280,5280,5280,0
|
|
20241029,120600,56614890,5280,5280,5280,5280,0
|
|
20241029,120500,56614890,5280,5280,5280,5280,0
|
|
20241029,120400,56614890,5280,5280,5280,5280,0
|
|
20241029,120300,56614890,5280,5280,5280,5280,0
|
|
20241029,120200,56614890,5280,5280,5280,5280,1
|
|
20241029,120100,56609610,5280,5280,5280,5280,0
|
|
20241029,120000,56609610,5280,5280,5280,5280,0
|
|
20241029,115900,56609610,5280,5280,5280,5280,0
|
|
20241029,115800,56609610,5280,5280,5280,5280,0
|
|
20241029,115700,56609610,5280,5280,5280,5280,0
|
|
20241029,115600,56609610,5280,5280,5280,5280,0
|
|
20241029,115500,56609610,5280,5280,5280,5280,1
|
|
20241029,115400,56604330,5290,5290,5290,5290,0
|
|
20241029,115300,56604330,5290,5290,5290,5290,0
|
|
20241029,115200,56604330,5290,5290,5290,5290,0
|
|
20241029,115100,56604330,5290,5290,5290,5290,0
|
|
20241029,115000,56604330,5290,5290,5290,5290,0
|
|
20241029,114900,56604330,5290,5290,5290,5290,18
|
|
20241029,114800,56509110,5290,5290,5290,5290,0
|
|
20241029,114700,56509110,5290,5290,5290,5290,0
|
|
20241029,114600,56509110,5290,5290,5290,5290,0
|
|
20241029,114500,56509110,5290,5290,5290,5290,0
|
|
20241029,114400,56509110,5290,5290,5290,5290,0
|
|
20241029,114300,56509110,5290,5290,5290,5290,0
|
|
20241029,114200,56509110,5290,5290,5290,5290,0
|
|
20241029,114100,56509110,5290,5290,5290,5290,0
|
|
20241029,114000,56509110,5290,5290,5290,5290,0
|
|
20241029,113900,56509110,5290,5290,5290,5290,0
|
|
20241029,113800,56509110,5290,5290,5290,5290,0
|
|
20241029,113700,56509110,5290,5290,5290,5290,0
|
|
20241029,113600,56509110,5290,5290,5290,5290,2
|
|
20241029,113500,56498530,5290,5290,5290,5290,3
|
|
20241029,113400,56482660,5280,5280,5280,5280,0
|
|
20241029,113300,56482660,5280,5280,5280,5280,0
|
|
20241029,113200,56482660,5280,5280,5280,5280,0
|
|
20241029,113100,56482660,5280,5280,5280,5280,25
|
|
20241029,113000,56350660,5280,5280,5280,5280,0
|
|
20241029,112900,56350660,5280,5280,5280,5280,0
|
|
20241029,112800,56350660,5280,5280,5280,5280,0
|
|
20241029,112700,56350660,5280,5280,5280,5280,5
|
|
20241029,112600,56324260,5280,5280,5280,5280,0
|
|
20241029,112500,56324260,5280,5280,5280,5280,70
|
|
20241029,112400,55954660,5270,5270,5270,5270,0
|
|
20241029,112300,55954660,5270,5270,5270,5270,0
|
|
20241029,112200,55954660,5270,5280,5280,5270,379
|
|
20241029,112100,53955680,5280,5280,5280,5280,0
|
|
20241029,112000,53955680,5280,5280,5280,5280,0
|
|
20241029,111900,53955680,5280,5280,5280,5280,0
|
|
20241029,111800,53955680,5280,5280,5280,5280,0
|
|
20241029,111700,53955680,5280,5280,5280,5280,0
|
|
20241029,111600,53955680,5280,5280,5280,5280,0
|
|
20241029,111500,53955680,5280,5280,5280,5280,0
|
|
20241029,111400,53955680,5280,5280,5280,5280,0
|
|
20241029,111300,53955680,5280,5280,5280,5280,0
|
|
20241029,111200,53955680,5280,5280,5280,5280,0
|
|
20241029,111100,53955680,5280,5280,5280,5280,1
|
|
20241029,111000,53950400,5280,5280,5280,5280,0
|
|
20241029,110900,53950400,5280,5280,5280,5280,0
|
|
20241029,110800,53950400,5280,5280,5280,5280,0
|
|
20241029,110700,53950400,5280,5280,5280,5280,2
|
|
20241029,110600,53939840,5280,5280,5280,5280,0
|
|
20241029,110500,53939840,5280,5280,5280,5280,10
|
|
20241029,110400,53887040,5280,5280,5280,5280,0
|
|
20241029,110300,53887040,5280,5280,5280,5280,0
|
|
20241029,110200,53887040,5280,5280,5280,5280,0
|
|
20241029,110100,53887040,5280,5280,5280,5280,0
|
|
20241029,110000,53887040,5280,5280,5280,5280,372
|
|
20241029,105900,51922880,5280,5280,5280,5280,0
|
|
20241029,105800,51922880,5280,5280,5280,5280,0
|
|
20241029,105700,51922880,5280,5280,5280,5280,20
|
|
20241029,105600,51817280,5290,5290,5290,5290,0
|
|
20241029,105500,51817280,5290,5290,5290,5290,0
|
|
20241029,105400,51817280,5290,5290,5290,5290,0
|
|
20241029,105300,51817280,5290,5280,5290,5280,27
|
|
20241029,105200,51674710,5290,5290,5290,5290,0
|
|
20241029,105100,51674710,5290,5290,5290,5290,6
|
|
20241029,105000,51642970,5280,5280,5280,5280,0
|
|
20241029,104900,51642970,5280,5280,5280,5280,50
|
|
20241029,104800,51378970,5290,5290,5290,5290,0
|
|
20241029,104700,51378970,5290,5290,5290,5290,0
|
|
20241029,104600,51378970,5290,5290,5290,5290,1
|
|
20241029,104500,51373680,5280,5280,5280,5280,0
|
|
20241029,104400,51373680,5280,5280,5280,5280,218
|
|
20241029,104300,50222640,5280,5280,5280,5280,0
|
|
20241029,104200,50222640,5280,5280,5280,5280,106
|
|
20241029,104100,49662960,5290,5290,5290,5290,0
|
|
20241029,104000,49662960,5290,5290,5290,5290,0
|
|
20241029,103900,49662960,5290,5290,5290,5290,0
|
|
20241029,103800,49662960,5290,5290,5290,5290,0
|
|
20241029,103700,49662960,5290,5290,5290,5290,0
|
|
20241029,103600,49662960,5290,5290,5290,5290,5
|
|
20241029,103500,49636510,5280,5280,5280,5280,0
|
|
20241029,103400,49636510,5280,5280,5280,5280,509
|
|
20241029,103300,46948990,5280,5280,5280,5280,391
|
|
20241029,103200,44884510,5270,5270,5270,5270,500
|
|
20241029,103100,42249510,5270,5260,5270,5260,43
|
|
20241029,103000,42023130,5250,5260,5260,5250,187
|
|
20241029,102900,41039700,5270,5270,5270,5270,270
|
|
20241029,102800,39616800,5250,5250,5250,5250,0
|
|
20241029,102700,39616800,5250,5250,5250,5250,0
|
|
20241029,102600,39616800,5250,5270,5270,5250,532
|
|
20241029,102500,36818850,5270,5270,5270,5270,0
|
|
20241029,102400,36818850,5270,5270,5270,5270,0
|
|
20241029,102300,36818850,5270,5270,5270,5270,0
|
|
20241029,102200,36818850,5270,5270,5270,5270,0
|
|
20241029,102100,36818850,5270,5270,5270,5270,5
|
|
20241029,102000,36792500,5270,5270,5270,5270,0
|
|
20241029,101900,36792500,5270,5270,5270,5270,10
|
|
20241029,101800,36739800,5270,5270,5270,5270,20
|
|
20241029,101700,36634400,5270,5270,5270,5270,0
|
|
20241029,101600,36634400,5270,5270,5270,5270,18
|
|
20241029,101500,36539540,5260,5260,5260,5260,0
|
|
20241029,101400,36539540,5260,5260,5260,5260,0
|
|
20241029,101300,36539540,5260,5260,5260,5260,0
|
|
20241029,101200,36539540,5260,5260,5260,5260,202
|
|
20241029,101100,35477020,5260,5260,5260,5260,2
|
|
20241029,101000,35466500,5270,5270,5270,5270,30
|
|
20241029,100900,35308400,5270,5270,5270,5270,23
|
|
20241029,100800,35187190,5270,5280,5280,5270,55
|
|
20241029,100700,34897330,5260,5260,5260,5260,0
|
|
20241029,100600,34897330,5260,5260,5260,5260,189
|
|
20241029,100500,33903190,5260,5260,5260,5260,50
|
|
20241029,100400,33640190,5260,5260,5260,5260,0
|
|
20241029,100300,33640190,5260,5270,5270,5260,1961
|
|
20241029,100200,23323890,5270,5270,5270,5270,0
|
|
20241029,100100,23323890,5270,5270,5270,5270,0
|
|
20241029,100000,23323890,5270,5270,5270,5270,26
|
|
20241029,095900,23186870,5280,5280,5280,5280,0
|
|
20241029,095800,23186870,5280,5280,5280,5280,0
|
|
20241029,095700,23186870,5280,5280,5280,5280,0
|
|
20241029,095600,23186870,5280,5280,5280,5280,0
|
|
20241029,095500,23186870,5280,5280,5280,5280,20
|
|
20241029,095400,23081270,5290,5290,5290,5290,5
|
|
20241029,095300,23054820,5270,5270,5270,5270,0
|
|
20241029,095200,23054820,5270,5270,5270,5270,0
|
|
20241029,095100,23054820,5270,5270,5270,5270,0
|
|
20241029,095000,23054820,5270,5280,5280,5270,480
|
|
20241029,094900,20524330,5290,5290,5290,5290,10
|
|
20241029,094800,20471430,5290,5290,5290,5290,0
|
|
20241029,094700,20471430,5290,5290,5290,5290,1
|
|
20241029,094600,20466140,5280,5280,5280,5280,0
|
|
20241029,094500,20466140,5280,5280,5280,5280,3
|
|
20241029,094400,20450300,5290,5290,5290,5290,0
|
|
20241029,094300,20450300,5290,5290,5290,5290,2
|
|
20241029,094200,20439720,5290,5290,5290,5290,2
|
|
20241029,094100,20429140,5290,5290,5290,5290,4
|
|
20241029,094000,20407980,5270,5270,5270,5270,1
|
|
20241029,093900,20402710,5260,5270,5270,5260,75
|
|
20241029,093800,20008190,5260,5260,5260,5260,0
|
|
20241029,093700,20008190,5260,5260,5260,5260,88
|
|
20241029,093600,19545310,5260,5260,5260,5260,500
|
|
20241029,093500,16915310,5250,5260,5260,5250,358
|
|
20241029,093400,15033860,5260,5260,5260,5260,1
|
|
20241029,093300,15028600,5260,5280,5280,5260,753
|
|
20241029,093200,11064730,5280,5280,5280,5280,69
|
|
20241029,093100,10700410,5290,5290,5290,5290,1
|
|
20241029,093000,10695120,5290,5290,5290,5290,1
|
|
20241029,092900,10689830,5290,5290,5290,5290,10
|
|
20241029,092800,10636930,5290,5290,5290,5290,5
|
|
20241029,092700,10610480,5280,5280,5280,5280,8
|
|
20241029,092600,10568240,5280,5280,5280,5280,4
|
|
20241029,092500,10547120,5280,5280,5280,5280,0
|
|
20241029,092400,10547120,5280,5280,5280,5280,0
|
|
20241029,092300,10547120,5280,5280,5280,5280,13
|
|
20241029,092200,10478480,5280,5290,5290,5280,346
|
|
20241029,092100,8650610,5280,5280,5280,5280,6
|
|
20241029,092000,8618930,5290,5290,5290,5290,0
|
|
20241029,091900,8618930,5290,5290,5290,5290,0
|
|
20241029,091800,8618930,5290,5290,5290,5290,41
|
|
20241029,091700,8402040,5290,5290,5290,5290,15
|
|
20241029,091600,8322690,5290,5290,5290,5290,431
|
|
20241029,091500,6042700,5290,5290,5290,5290,0
|
|
20241029,091400,6042700,5290,5290,5290,5290,0
|
|
20241029,091300,6042700,5290,5290,5290,5290,0
|
|
20241029,091200,6042700,5290,5290,5290,5290,0
|
|
20241029,091100,6042700,5290,5290,5290,5290,0
|
|
20241029,091000,6042700,5290,5290,5290,5290,0
|
|
20241029,090900,6042700,5290,5290,5290,5290,0
|
|
20241029,090800,6042700,5290,5290,5290,5290,200
|
|
20241029,090700,4984700,5300,5300,5300,5300,0
|
|
20241029,090600,4984700,5300,5300,5300,5300,0
|
|
20241029,090500,4984700,5300,5320,5320,5300,814
|
|
20241029,090400,659680,5320,5320,5320,5320,0
|
|
20241029,090300,659680,5320,5320,5320,5320,0
|
|
20241029,090200,659680,5320,5320,5320,5320,0
|
|
20241029,090100,659680,5320,5320,5320,5320,0
|
|
20241029,090000,659680,5320,5320,5320,5320,124
|