697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,203400,64814580,7200,7200,7200,7200,1400
|
|
20231027,203300,64814580,7200,7200,7200,7200,0
|
|
20231027,203200,64814580,7200,7200,7200,7200,0
|
|
20231027,203100,64814580,7200,7200,7200,7200,0
|
|
20231027,203000,64814580,7200,7200,7200,7200,0
|
|
20231027,202900,64814580,7200,7200,7200,7200,0
|
|
20231027,202800,64814580,7200,7200,7200,7200,0
|
|
20231027,202700,64814580,7200,7200,7200,7200,0
|
|
20231027,202600,64814580,7200,7200,7200,7200,0
|
|
20231027,202500,64814580,7200,7200,7200,7200,0
|
|
20231027,202400,64814580,7200,7200,7200,7200,0
|
|
20231027,202300,64814580,7200,7200,7200,7200,0
|
|
20231027,202200,64814580,7200,7200,7200,7200,0
|
|
20231027,202100,64814580,7200,7200,7200,7200,0
|
|
20231027,202000,64814580,7200,7200,7200,7200,0
|
|
20231027,201900,64814580,7200,7200,7200,7200,0
|
|
20231027,201800,64814580,7200,7200,7200,7200,0
|
|
20231027,201700,64814580,7200,7200,7200,7200,0
|
|
20231027,201600,64814580,7200,7200,7200,7200,0
|
|
20231027,201500,64814580,7200,7200,7200,7200,0
|
|
20231027,201400,64814580,7200,7200,7200,7200,0
|
|
20231027,201300,64814580,7200,7200,7200,7200,0
|
|
20231027,201200,64814580,7200,7200,7200,7200,0
|
|
20231027,201100,64814580,7200,7200,7200,7200,0
|
|
20231027,201000,64814580,7200,7200,7200,7200,0
|
|
20231027,200900,64814580,7200,7200,7200,7200,0
|
|
20231027,200800,64814580,7200,7200,7200,7200,0
|
|
20231027,200700,64814580,7200,7200,7200,7200,0
|
|
20231027,200600,64814580,7200,7200,7200,7200,0
|
|
20231027,200500,64814580,7200,7200,7200,7200,0
|
|
20231027,200400,64814580,7200,7200,7200,7200,1400
|
|
20231027,200300,64814580,7200,7200,7200,7200,0
|
|
20231027,200200,64814580,7200,7200,7200,7200,0
|
|
20231027,200100,64814580,7200,7200,7200,7200,0
|
|
20231027,200000,64814580,7200,7200,7200,7200,0
|
|
20231027,195900,64814580,7200,7200,7200,7200,0
|
|
20231027,195800,64814580,7200,7200,7200,7200,0
|
|
20231027,195700,64814580,7200,7200,7200,7200,0
|
|
20231027,195600,64814580,7200,7200,7200,7200,0
|
|
20231027,195500,64814580,7200,7200,7200,7200,0
|
|
20231027,195400,64814580,7200,7200,7200,7200,0
|
|
20231027,195300,64814580,7200,7200,7200,7200,0
|
|
20231027,195200,64814580,7200,7200,7200,7200,0
|
|
20231027,195100,64814580,7200,7200,7200,7200,0
|
|
20231027,195000,64814580,7200,7200,7200,7200,0
|
|
20231027,194900,64814580,7200,7200,7200,7200,0
|
|
20231027,194800,64814580,7200,7200,7200,7200,0
|
|
20231027,194700,64814580,7200,7200,7200,7200,0
|
|
20231027,194600,64814580,7200,7200,7200,7200,0
|
|
20231027,194500,64814580,7200,7200,7200,7200,0
|
|
20231027,194400,64814580,7200,7200,7200,7200,0
|
|
20231027,194300,64814580,7200,7200,7200,7200,0
|
|
20231027,194200,64814580,7200,7200,7200,7200,0
|
|
20231027,194100,64814580,7200,7200,7200,7200,0
|
|
20231027,194000,64814580,7200,7200,7200,7200,0
|
|
20231027,193900,64814580,7200,7200,7200,7200,0
|
|
20231027,193800,64814580,7200,7200,7200,7200,0
|
|
20231027,193700,64814580,7200,7200,7200,7200,0
|
|
20231027,193600,64814580,7200,7200,7200,7200,0
|
|
20231027,193500,64814580,7200,7200,7200,7200,0
|
|
20231027,193400,64814580,7200,7200,7200,7200,1400
|
|
20231027,193300,64814580,7200,7200,7200,7200,0
|
|
20231027,193200,64814580,7200,7200,7200,7200,0
|
|
20231027,193100,64814580,7200,7200,7200,7200,0
|
|
20231027,193000,64814580,7200,7200,7200,7200,0
|
|
20231027,192900,64814580,7200,7200,7200,7200,0
|
|
20231027,192800,64814580,7200,7200,7200,7200,0
|
|
20231027,192700,64814580,7200,7200,7200,7200,0
|
|
20231027,192600,64814580,7200,7200,7200,7200,0
|
|
20231027,192500,64814580,7200,7200,7200,7200,0
|
|
20231027,192400,64814580,7200,7200,7200,7200,0
|
|
20231027,192300,64814580,7200,7200,7200,7200,0
|
|
20231027,192200,64814580,7200,7200,7200,7200,0
|
|
20231027,192100,64814580,7200,7200,7200,7200,0
|
|
20231027,192000,64814580,7200,7200,7200,7200,0
|
|
20231027,191900,64814580,7200,7200,7200,7200,0
|
|
20231027,191800,64814580,7200,7200,7200,7200,0
|
|
20231027,191700,64814580,7200,7200,7200,7200,0
|
|
20231027,191600,64814580,7200,7200,7200,7200,0
|
|
20231027,191500,64814580,7200,7200,7200,7200,0
|
|
20231027,191400,64814580,7200,7200,7200,7200,0
|
|
20231027,191300,64814580,7200,7200,7200,7200,0
|
|
20231027,191200,64814580,7200,7200,7200,7200,0
|
|
20231027,191100,64814580,7200,7200,7200,7200,0
|
|
20231027,191000,64814580,7200,7200,7200,7200,0
|
|
20231027,190900,64814580,7200,7200,7200,7200,0
|
|
20231027,190800,64814580,7200,7200,7200,7200,0
|
|
20231027,190700,64814580,7200,7200,7200,7200,0
|
|
20231027,190600,64814580,7200,7200,7200,7200,0
|
|
20231027,190500,64814580,7200,7200,7200,7200,0
|
|
20231027,190400,64814580,7200,7200,7200,7200,1400
|
|
20231027,190300,64814580,7200,7200,7200,7200,0
|
|
20231027,190200,64814580,7200,7200,7200,7200,0
|
|
20231027,190100,64814580,7200,7200,7200,7200,0
|
|
20231027,190000,64814580,7200,7200,7200,7200,0
|
|
20231027,185900,64814580,7200,7200,7200,7200,0
|
|
20231027,185800,64814580,7200,7200,7200,7200,0
|
|
20231027,185700,64814580,7200,7200,7200,7200,0
|
|
20231027,185600,64814580,7200,7200,7200,7200,0
|
|
20231027,185500,64814580,7200,7200,7200,7200,0
|
|
20231027,185400,64814580,7200,7200,7200,7200,0
|
|
20231027,185300,64814580,7200,7200,7200,7200,0
|
|
20231027,185200,64814580,7200,7200,7200,7200,0
|
|
20231027,185100,64814580,7200,7200,7200,7200,0
|
|
20231027,185000,64814580,7200,7200,7200,7200,0
|
|
20231027,184900,64814580,7200,7200,7200,7200,0
|
|
20231027,184800,64814580,7200,7200,7200,7200,0
|
|
20231027,184700,64814580,7200,7200,7200,7200,0
|
|
20231027,184600,64814580,7200,7200,7200,7200,0
|
|
20231027,184500,64814580,7200,7200,7200,7200,0
|
|
20231027,184400,64814580,7200,7200,7200,7200,0
|
|
20231027,184300,64814580,7200,7200,7200,7200,0
|
|
20231027,184200,64814580,7200,7200,7200,7200,0
|
|
20231027,184100,64814580,7200,7200,7200,7200,0
|
|
20231027,184000,64814580,7200,7200,7200,7200,0
|
|
20231027,183900,64814580,7200,7200,7200,7200,0
|
|
20231027,183800,64814580,7200,7200,7200,7200,0
|
|
20231027,183700,64814580,7200,7200,7200,7200,0
|
|
20231027,183600,64814580,7200,7200,7200,7200,0
|
|
20231027,183500,64814580,7200,7200,7200,7200,0
|
|
20231027,183400,64814580,7200,7200,7200,7200,1400
|
|
20231027,183300,64814580,7200,7200,7200,7200,0
|
|
20231027,183200,64814580,7200,7200,7200,7200,0
|
|
20231027,183100,64814580,7200,7200,7200,7200,0
|
|
20231027,183000,64814580,7200,7200,7200,7200,0
|
|
20231027,182900,64814580,7200,7200,7200,7200,0
|
|
20231027,182800,64814580,7200,7200,7200,7200,0
|
|
20231027,182700,64814580,7200,7200,7200,7200,0
|
|
20231027,182600,64814580,7200,7200,7200,7200,0
|
|
20231027,182500,64814580,7200,7200,7200,7200,0
|
|
20231027,182400,64814580,7200,7200,7200,7200,0
|
|
20231027,182300,64814580,7200,7200,7200,7200,0
|
|
20231027,182200,64814580,7200,7200,7200,7200,0
|
|
20231027,182100,64814580,7200,7200,7200,7200,0
|
|
20231027,182000,64814580,7200,7200,7200,7200,0
|
|
20231027,181900,64814580,7200,7200,7200,7200,0
|
|
20231027,181800,64814580,7200,7200,7200,7200,0
|
|
20231027,181700,64814580,7200,7200,7200,7200,0
|
|
20231027,181600,64814580,7200,7200,7200,7200,0
|
|
20231027,181500,64814580,7200,7200,7200,7200,0
|
|
20231027,181400,64814580,7200,7200,7200,7200,0
|
|
20231027,181300,64814580,7200,7200,7200,7200,0
|
|
20231027,181200,64814580,7200,7200,7200,7200,0
|
|
20231027,181100,64814580,7200,7200,7200,7200,0
|
|
20231027,181000,64814580,7200,7200,7200,7200,0
|
|
20231027,180900,64814580,7200,7200,7200,7200,0
|
|
20231027,180800,64814580,7200,7200,7200,7200,0
|
|
20231027,180700,64814580,7200,7200,7200,7200,0
|
|
20231027,180600,64814580,7200,7200,7200,7200,0
|
|
20231027,180500,64814580,7200,7200,7200,7200,0
|
|
20231027,180400,64814580,7200,7200,7200,7200,1400
|
|
20231027,180300,64814580,7200,7200,7200,7200,0
|
|
20231027,180200,64814580,7200,7200,7200,7200,0
|
|
20231027,180100,64814580,7200,7200,7200,7200,0
|
|
20231027,180000,64814580,7200,7200,7200,7200,0
|
|
20231027,175900,64814580,7200,7200,7200,7200,0
|
|
20231027,175800,64814580,7200,7200,7200,7200,0
|
|
20231027,175700,64814580,7200,7200,7200,7200,0
|
|
20231027,175600,64814580,7200,7200,7200,7200,0
|
|
20231027,175500,64814580,7200,7200,7200,7200,0
|
|
20231027,175400,64814580,7200,7200,7200,7200,0
|
|
20231027,175300,64814580,7200,7200,7200,7200,0
|
|
20231027,175200,64814580,7200,7200,7200,7200,0
|
|
20231027,175100,64814580,7200,7200,7200,7200,0
|
|
20231027,175000,64814580,7200,7200,7200,7200,0
|
|
20231027,174900,64814580,7200,7200,7200,7200,0
|
|
20231027,174800,64814580,7200,7200,7200,7200,0
|
|
20231027,174700,64814580,7200,7200,7200,7200,0
|
|
20231027,174600,64814580,7200,7200,7200,7200,0
|
|
20231027,174500,64814580,7200,7200,7200,7200,0
|
|
20231027,174400,64814580,7200,7200,7200,7200,0
|
|
20231027,174300,64814580,7200,7200,7200,7200,0
|
|
20231027,174200,64814580,7200,7200,7200,7200,0
|
|
20231027,174100,64814580,7200,7200,7200,7200,0
|
|
20231027,174000,64814580,7200,7200,7200,7200,0
|
|
20231027,173900,64814580,7200,7200,7200,7200,0
|
|
20231027,173800,64814580,7200,7200,7200,7200,0
|
|
20231027,173700,64814580,7200,7200,7200,7200,0
|
|
20231027,173600,64814580,7200,7200,7200,7200,0
|
|
20231027,173500,64814580,7200,7200,7200,7200,0
|
|
20231027,173400,64814580,7200,7200,7200,7200,1400
|
|
20231027,173300,64814580,7200,7200,7200,7200,0
|
|
20231027,173200,64814580,7200,7200,7200,7200,0
|
|
20231027,173100,64814580,7200,7200,7200,7200,0
|
|
20231027,173000,64814580,7200,7200,7200,7200,0
|
|
20231027,172900,64814580,7200,7200,7200,7200,0
|
|
20231027,172800,64814580,7200,7200,7200,7200,0
|
|
20231027,172700,64814580,7200,7200,7200,7200,0
|
|
20231027,172600,64814580,7200,7200,7200,7200,0
|
|
20231027,172500,64814580,7200,7200,7200,7200,0
|
|
20231027,172400,64814580,7200,7200,7200,7200,0
|
|
20231027,172300,64814580,7200,7200,7200,7200,0
|
|
20231027,172200,64814580,7200,7200,7200,7200,0
|
|
20231027,172100,64814580,7200,7200,7200,7200,0
|
|
20231027,172000,64814580,7200,7200,7200,7200,0
|
|
20231027,171900,64814580,7200,7200,7200,7200,0
|
|
20231027,171800,64814580,7200,7200,7200,7200,0
|
|
20231027,171700,64814580,7200,7200,7200,7200,0
|
|
20231027,171600,64814580,7200,7200,7200,7200,0
|
|
20231027,171500,64814580,7200,7200,7200,7200,0
|
|
20231027,171400,64814580,7200,7200,7200,7200,0
|
|
20231027,171300,64814580,7200,7200,7200,7200,0
|
|
20231027,171200,64814580,7200,7200,7200,7200,0
|
|
20231027,171100,64814580,7200,7200,7200,7200,0
|
|
20231027,171000,64814580,7200,7200,7200,7200,0
|
|
20231027,170900,64814580,7200,7200,7200,7200,0
|
|
20231027,170800,64814580,7200,7200,7200,7200,0
|
|
20231027,170700,64814580,7200,7200,7200,7200,0
|
|
20231027,170600,64814580,7200,7200,7200,7200,0
|
|
20231027,170500,64814580,7200,7200,7200,7200,0
|
|
20231027,170400,64814580,7200,7200,7200,7200,1400
|
|
20231027,170300,64814580,7200,7200,7200,7200,0
|
|
20231027,170200,64814580,7200,7200,7200,7200,0
|
|
20231027,170100,64814580,7200,7200,7200,7200,0
|
|
20231027,170000,64814580,7200,7200,7200,7200,0
|
|
20231027,165900,64814580,7200,7200,7200,7200,0
|
|
20231027,165800,64814580,7200,7200,7200,7200,0
|
|
20231027,165700,64814580,7200,7200,7200,7200,0
|
|
20231027,165600,64814580,7200,7200,7200,7200,0
|
|
20231027,165500,64814580,7200,7200,7200,7200,0
|
|
20231027,165400,64814580,7200,7200,7200,7200,0
|
|
20231027,165300,64814580,7200,7200,7200,7200,0
|
|
20231027,165200,64814580,7200,7200,7200,7200,0
|
|
20231027,165100,64814580,7200,7200,7200,7200,0
|
|
20231027,165000,64814580,7200,7200,7200,7200,0
|
|
20231027,164900,64814580,7200,7200,7200,7200,0
|
|
20231027,164800,64814580,7200,7200,7200,7200,0
|
|
20231027,164700,64814580,7200,7200,7200,7200,0
|
|
20231027,164600,64814580,7200,7200,7200,7200,0
|
|
20231027,164500,64814580,7200,7200,7200,7200,0
|
|
20231027,164400,64814580,7200,7200,7200,7200,0
|
|
20231027,164300,64814580,7200,7200,7200,7200,0
|
|
20231027,164200,64814580,7200,7200,7200,7200,0
|
|
20231027,164100,64814580,7200,7200,7200,7200,0
|
|
20231027,164000,64814580,7200,7200,7200,7200,0
|
|
20231027,163900,64814580,7200,7200,7200,7200,0
|
|
20231027,163800,64814580,7200,7200,7200,7200,0
|
|
20231027,163700,64814580,7200,7200,7200,7200,0
|
|
20231027,163600,64814580,7200,7200,7200,7200,0
|
|
20231027,163500,64814580,7200,7200,7200,7200,0
|
|
20231027,163400,64814580,7200,7200,7200,7200,1400
|
|
20231027,163300,64814580,7200,7200,7200,7200,0
|
|
20231027,163200,64814580,7200,7200,7200,7200,0
|
|
20231027,163100,64814580,7200,7200,7200,7200,0
|
|
20231027,163000,64814580,7200,7200,7200,7200,0
|
|
20231027,162900,64814580,7200,7200,7200,7200,0
|
|
20231027,162800,64814580,7200,7200,7200,7200,0
|
|
20231027,162700,64814580,7200,7200,7200,7200,0
|
|
20231027,162600,64814580,7200,7200,7200,7200,0
|
|
20231027,162500,64814580,7200,7200,7200,7200,0
|
|
20231027,162400,64814580,7200,7200,7200,7200,0
|
|
20231027,162300,64814580,7200,7200,7200,7200,0
|
|
20231027,162200,64814580,7200,7200,7200,7200,0
|
|
20231027,162100,64814580,7200,7200,7200,7200,0
|
|
20231027,162000,64814580,7200,7200,7200,7200,0
|
|
20231027,161900,64814580,7200,7200,7200,7200,0
|
|
20231027,161800,64814580,7200,7200,7200,7200,0
|
|
20231027,161700,64814580,7200,7200,7200,7200,0
|
|
20231027,161600,64814580,7200,7200,7200,7200,0
|
|
20231027,161500,64814580,7200,7200,7200,7200,0
|
|
20231027,161400,64814580,7200,7200,7200,7200,0
|
|
20231027,161300,64814580,7200,7200,7200,7200,0
|
|
20231027,161200,64814580,7200,7200,7200,7200,0
|
|
20231027,161100,64814580,7200,7200,7200,7200,0
|
|
20231027,161000,64814580,7200,7200,7200,7200,0
|
|
20231027,160900,64814580,7200,7200,7200,7200,0
|
|
20231027,160800,64814580,7200,7200,7200,7200,0
|
|
20231027,160700,64814580,7200,7200,7200,7200,0
|
|
20231027,160600,64814580,7200,7200,7200,7200,0
|
|
20231027,160500,64814580,7200,7200,7200,7200,0
|
|
20231027,160400,64814580,7200,7200,7200,7200,1400
|
|
20231027,160300,64814580,7200,7200,7200,7200,0
|
|
20231027,160200,64814580,7200,7200,7200,7200,0
|
|
20231027,160100,64814580,7200,7200,7200,7200,0
|
|
20231027,160000,64814580,7200,7200,7200,7200,0
|
|
20231027,155900,64814580,7200,7200,7200,7200,0
|
|
20231027,155800,64814580,7200,7200,7200,7200,0
|
|
20231027,155700,64814580,7200,7200,7200,7200,0
|
|
20231027,155600,64814580,7200,7200,7200,7200,0
|
|
20231027,155500,64814580,7200,7200,7200,7200,0
|
|
20231027,155400,64814580,7200,7200,7200,7200,0
|
|
20231027,155300,64814580,7200,7200,7200,7200,0
|
|
20231027,155200,64814580,7200,7200,7200,7200,0
|
|
20231027,155100,64814580,7200,7200,7200,7200,0
|
|
20231027,155000,64814580,7200,7200,7200,7200,0
|
|
20231027,154900,64814580,7200,7200,7200,7200,0
|
|
20231027,154800,64814580,7200,7200,7200,7200,0
|
|
20231027,154700,64814580,7200,7200,7200,7200,0
|
|
20231027,154600,64814580,7200,7200,7200,7200,0
|
|
20231027,154500,64814580,7200,7200,7200,7200,0
|
|
20231027,154400,64814580,7200,7200,7200,7200,0
|
|
20231027,154300,64814580,7200,7200,7200,7200,0
|
|
20231027,154200,64814580,7200,7200,7200,7200,0
|
|
20231027,154100,64814580,7200,7200,7200,7200,0
|
|
20231027,154000,64814580,7200,7200,7200,7200,0
|
|
20231027,153900,64814580,7200,7200,7200,7200,0
|
|
20231027,153800,64814580,7200,7200,7200,7200,0
|
|
20231027,153700,64814580,7200,7200,7200,7200,0
|
|
20231027,153600,64814580,7200,7200,7200,7200,0
|
|
20231027,153500,64814580,7200,7200,7200,7200,0
|
|
20231027,153400,64814580,7200,7200,7200,7200,1400
|
|
20231027,153300,64814580,7200,7200,7200,7200,0
|
|
20231027,153200,64814580,7200,7200,7200,7200,0
|
|
20231027,153100,64814580,7200,7200,7200,7200,0
|
|
20231027,153000,64814580,7200,7200,7200,7200,1400
|
|
20231027,152900,54734580,7280,7280,7280,7280,0
|
|
20231027,152800,54734580,7280,7280,7280,7280,0
|
|
20231027,152700,54734580,7280,7280,7280,7280,0
|
|
20231027,152600,54734580,7280,7280,7280,7280,0
|
|
20231027,152500,54734580,7280,7280,7280,7280,0
|
|
20231027,152400,54734580,7280,7280,7280,7280,0
|
|
20231027,152300,54734580,7280,7280,7280,7280,0
|
|
20231027,152200,54734580,7280,7280,7280,7280,0
|
|
20231027,152100,54734580,7280,7280,7280,7280,0
|
|
20231027,152000,54734580,7280,7280,7280,7280,0
|
|
20231027,151900,54734580,7280,7280,7280,7280,0
|
|
20231027,151800,54734580,7280,7280,7280,7280,0
|
|
20231027,151700,54734580,7280,7280,7280,7280,0
|
|
20231027,151600,54734580,7280,7280,7280,7280,0
|
|
20231027,151500,54734580,7280,7280,7280,7280,0
|
|
20231027,151400,54734580,7280,7280,7280,7280,6
|
|
20231027,151300,54690900,7280,7270,7280,7270,111
|
|
20231027,151200,53882890,7220,7220,7220,7220,0
|
|
20231027,151100,53882890,7220,7220,7220,7220,0
|
|
20231027,151000,53882890,7220,7260,7260,7220,11
|
|
20231027,150900,53803400,7210,7220,7220,7210,20
|
|
20231027,150800,53659150,7220,7220,7220,7220,0
|
|
20231027,150700,53659150,7220,7250,7250,7210,239
|
|
20231027,150600,51935650,7250,7250,7250,7250,0
|
|
20231027,150500,51935650,7250,7250,7250,7250,5
|
|
20231027,150400,51899400,7250,7250,7250,7250,50
|
|
20231027,150300,51536900,7250,7250,7250,7250,0
|
|
20231027,150200,51536900,7250,7250,7250,7250,0
|
|
20231027,150100,51536900,7250,7250,7250,7250,100
|
|
20231027,150000,50811900,7250,7250,7250,7250,116
|
|
20231027,145900,49970900,7250,7250,7250,7250,0
|
|
20231027,145800,49970900,7250,7230,7250,7230,136
|
|
20231027,145700,48985050,7230,7230,7230,7230,0
|
|
20231027,145600,48985050,7230,7230,7230,7230,5
|
|
20231027,145500,48948900,7250,7250,7250,7250,0
|
|
20231027,145400,48948900,7250,7250,7250,7250,0
|
|
20231027,145300,48948900,7250,7250,7250,7250,0
|
|
20231027,145200,48948900,7250,7250,7250,7250,0
|
|
20231027,145100,48948900,7250,7240,7250,7240,100
|
|
20231027,145000,48223950,7250,7230,7250,7230,125
|
|
20231027,144900,47319040,7220,7220,7220,7220,0
|
|
20231027,144800,47319040,7220,7220,7220,7220,0
|
|
20231027,144700,47319040,7220,7220,7220,7220,0
|
|
20231027,144600,47319040,7220,7220,7220,7220,0
|
|
20231027,144500,47319040,7220,7220,7220,7220,0
|
|
20231027,144400,47319040,7220,7220,7230,7220,13
|
|
20231027,144300,47225150,7220,7220,7220,7220,25
|
|
20231027,144200,47044650,7210,7210,7210,7210,6
|
|
20231027,144100,47001390,7210,7220,7220,7210,200
|
|
20231027,144000,45559230,7240,7240,7240,7240,0
|
|
20231027,143900,45559230,7240,7240,7240,7240,0
|
|
20231027,143800,45559230,7240,7240,7240,7240,0
|
|
20231027,143700,45559230,7240,7240,7240,7240,0
|
|
20231027,143600,45559230,7240,7240,7240,7240,0
|
|
20231027,143500,45559230,7240,7240,7240,7240,0
|
|
20231027,143400,45559230,7240,7240,7240,7240,0
|
|
20231027,143300,45559230,7240,7240,7240,7240,0
|
|
20231027,143200,45559230,7240,7240,7240,7240,0
|
|
20231027,143100,45559230,7240,7240,7240,7240,0
|
|
20231027,143000,45559230,7240,7240,7240,7240,0
|
|
20231027,142900,45559230,7240,7240,7240,7240,0
|
|
20231027,142800,45559230,7240,7240,7240,7240,0
|
|
20231027,142700,45559230,7240,7240,7240,7240,0
|
|
20231027,142600,45559230,7240,7240,7240,7240,0
|
|
20231027,142500,45559230,7240,7240,7240,7240,0
|
|
20231027,142400,45559230,7240,7240,7240,7240,172
|
|
20231027,142300,44313950,7240,7240,7240,7240,0
|
|
20231027,142200,44313950,7240,7240,7240,7240,0
|
|
20231027,142100,44313950,7240,7240,7240,7240,0
|
|
20231027,142000,44313950,7240,7240,7240,7240,0
|
|
20231027,141900,44313950,7240,7240,7240,7240,0
|
|
20231027,141800,44313950,7240,7240,7240,7240,0
|
|
20231027,141700,44313950,7240,7240,7240,7240,0
|
|
20231027,141600,44313950,7240,7240,7240,7240,0
|
|
20231027,141500,44313950,7240,7240,7240,7240,0
|
|
20231027,141400,44313950,7240,7240,7240,7240,0
|
|
20231027,141300,44313950,7240,7240,7240,7240,0
|
|
20231027,141200,44313950,7240,7240,7240,7240,105
|
|
20231027,141100,43553750,7240,7240,7240,7240,0
|
|
20231027,141000,43553750,7240,7230,7240,7230,19
|
|
20231027,140900,43416270,7230,7230,7230,7230,0
|
|
20231027,140800,43416270,7230,7230,7230,7230,0
|
|
20231027,140700,43416270,7230,7230,7230,7230,0
|
|
20231027,140600,43416270,7230,7230,7230,7230,0
|
|
20231027,140500,43416270,7230,7230,7230,7230,0
|
|
20231027,140400,43416270,7230,7230,7230,7230,0
|
|
20231027,140300,43416270,7230,7230,7230,7230,2
|
|
20231027,140200,43401810,7230,7230,7230,7230,0
|
|
20231027,140100,43401810,7230,7230,7230,7230,0
|
|
20231027,140000,43401810,7230,7230,7230,7230,0
|
|
20231027,135900,43401810,7230,7230,7230,7230,0
|
|
20231027,135800,43401810,7230,7230,7230,7230,6
|
|
20231027,135700,43358430,7230,7230,7230,7230,0
|
|
20231027,135600,43358430,7230,7230,7230,7230,0
|
|
20231027,135500,43358430,7230,7230,7230,7230,0
|
|
20231027,135400,43358430,7230,7230,7230,7230,0
|
|
20231027,135300,43358430,7230,7230,7230,7230,4
|
|
20231027,135200,43329510,7220,7220,7220,7220,0
|
|
20231027,135100,43329510,7220,7220,7220,7220,0
|
|
20231027,135000,43329510,7220,7220,7220,7220,0
|
|
20231027,134900,43329510,7220,7220,7220,7220,0
|
|
20231027,134800,43329510,7220,7220,7220,7220,0
|
|
20231027,134700,43329510,7220,7220,7220,7220,10
|
|
20231027,134600,43257310,7210,7210,7210,7210,59
|
|
20231027,134500,42831920,7220,7220,7220,7220,1
|
|
20231027,134400,42824700,7230,7230,7230,7230,0
|
|
20231027,134300,42824700,7230,7220,7230,7220,12
|
|
20231027,134200,42738040,7200,7200,7200,7200,0
|
|
20231027,134100,42738040,7200,7200,7200,7200,0
|
|
20231027,134000,42738040,7200,7200,7200,7200,0
|
|
20231027,133900,42738040,7200,7200,7200,7200,0
|
|
20231027,133800,42738040,7200,7200,7200,7200,1
|
|
20231027,133700,42730840,7200,7200,7200,7200,0
|
|
20231027,133600,42730840,7200,7200,7200,7200,17
|
|
20231027,133500,42608440,7180,7180,7180,7180,0
|
|
20231027,133400,42608440,7180,7200,7200,7180,2
|
|
20231027,133300,42594060,7170,7170,7170,7170,0
|
|
20231027,133200,42594060,7170,7170,7170,7170,0
|
|
20231027,133100,42594060,7170,7170,7170,7170,0
|
|
20231027,133000,42594060,7170,7170,7170,7170,0
|
|
20231027,132900,42594060,7170,7170,7170,7170,0
|
|
20231027,132800,42594060,7170,7170,7170,7170,0
|
|
20231027,132700,42594060,7170,7170,7170,7170,0
|
|
20231027,132600,42594060,7170,7170,7170,7170,0
|
|
20231027,132500,42594060,7170,7170,7170,7170,0
|
|
20231027,132400,42594060,7170,7170,7170,7170,0
|
|
20231027,132300,42594060,7170,7190,7190,7170,220
|
|
20231027,132200,41016620,7220,7220,7220,7220,0
|
|
20231027,132100,41016620,7220,7220,7220,7220,0
|
|
20231027,132000,41016620,7220,7220,7220,7220,1
|
|
20231027,131900,41009400,7230,7230,7230,7230,41
|
|
20231027,131800,40712970,7230,7230,7230,7230,0
|
|
20231027,131700,40712970,7230,7230,7230,7230,0
|
|
20231027,131600,40712970,7230,7230,7230,7230,0
|
|
20231027,131500,40712970,7230,7230,7230,7230,0
|
|
20231027,131400,40712970,7230,7230,7230,7230,80
|
|
20231027,131300,40134570,7240,7240,7240,7240,30
|
|
20231027,131200,39917370,7230,7230,7230,7230,0
|
|
20231027,131100,39917370,7230,7230,7230,7230,0
|
|
20231027,131000,39917370,7230,7230,7230,7230,0
|
|
20231027,130900,39917370,7230,7230,7230,7230,0
|
|
20231027,130800,39917370,7230,7230,7230,7230,0
|
|
20231027,130700,39917370,7230,7230,7230,7230,0
|
|
20231027,130600,39917370,7230,7230,7230,7230,2
|
|
20231027,130500,39902910,7200,7200,7200,7200,0
|
|
20231027,130400,39902910,7200,7200,7200,7200,0
|
|
20231027,130300,39902910,7200,7200,7200,7200,0
|
|
20231027,130200,39902910,7200,7200,7200,7200,2
|
|
20231027,130100,39888510,7270,7270,7270,7270,0
|
|
20231027,130000,39888510,7270,7240,7270,7240,80
|
|
20231027,125900,39308990,7240,7240,7240,7240,0
|
|
20231027,125800,39308990,7240,7240,7240,7240,0
|
|
20231027,125700,39308990,7240,7240,7240,7240,0
|
|
20231027,125600,39308990,7240,7240,7240,7240,0
|
|
20231027,125500,39308990,7240,7240,7240,7240,0
|
|
20231027,125400,39308990,7240,7240,7240,7240,0
|
|
20231027,125300,39308990,7240,7240,7240,7240,0
|
|
20231027,125200,39308990,7240,7230,7240,7230,5
|
|
20231027,125100,39272830,7190,7190,7190,7190,0
|
|
20231027,125000,39272830,7190,7190,7190,7190,0
|
|
20231027,124900,39272830,7190,7190,7190,7190,243
|
|
20231027,124800,37525660,7200,7200,7200,7200,0
|
|
20231027,124700,37525660,7200,7200,7200,7200,0
|
|
20231027,124600,37525660,7200,7200,7200,7200,0
|
|
20231027,124500,37525660,7200,7200,7200,7200,0
|
|
20231027,124400,37525660,7200,7200,7200,7200,0
|
|
20231027,124300,37525660,7200,7200,7200,7200,0
|
|
20231027,124200,37525660,7200,7200,7200,7200,18
|
|
20231027,124100,37396060,7200,7200,7200,7200,0
|
|
20231027,124000,37396060,7200,7200,7200,7200,0
|
|
20231027,123900,37396060,7200,7200,7200,7200,0
|
|
20231027,123800,37396060,7200,7200,7200,7200,15
|
|
20231027,123700,37288060,7270,7270,7270,7270,0
|
|
20231027,123600,37288060,7270,7270,7270,7270,0
|
|
20231027,123500,37288060,7270,7270,7270,7270,0
|
|
20231027,123400,37288060,7270,7210,7270,7210,150
|
|
20231027,123300,36201380,7180,7180,7180,7180,0
|
|
20231027,123200,36201380,7180,7180,7180,7180,0
|
|
20231027,123100,36201380,7180,7180,7180,7180,0
|
|
20231027,123000,36201380,7180,7180,7180,7180,10
|
|
20231027,122900,36129580,7210,7210,7210,7210,0
|
|
20231027,122800,36129580,7210,7210,7210,7210,0
|
|
20231027,122700,36129580,7210,7210,7210,7210,0
|
|
20231027,122600,36129580,7210,7210,7210,7210,0
|
|
20231027,122500,36129580,7210,7210,7210,7210,0
|
|
20231027,122400,36129580,7210,7210,7210,7210,97
|
|
20231027,122300,35430210,7230,7230,7230,7230,0
|
|
20231027,122200,35430210,7230,7210,7230,7210,24
|
|
20231027,122100,35257130,7190,7190,7190,7190,0
|
|
20231027,122000,35257130,7190,7190,7190,7190,0
|
|
20231027,121900,35257130,7190,7190,7190,7190,0
|
|
20231027,121800,35257130,7190,7190,7190,7190,0
|
|
20231027,121700,35257130,7190,7190,7190,7190,39
|
|
20231027,121600,34976720,7210,7210,7210,7210,0
|
|
20231027,121500,34976720,7210,7210,7210,7210,0
|
|
20231027,121400,34976720,7210,7210,7210,7210,0
|
|
20231027,121300,34976720,7210,7210,7210,7210,0
|
|
20231027,121200,34976720,7210,7210,7210,7210,0
|
|
20231027,121100,34976720,7210,7210,7210,7210,0
|
|
20231027,121000,34976720,7210,7210,7210,7210,0
|
|
20231027,120900,34976720,7210,7210,7210,7210,0
|
|
20231027,120800,34976720,7210,7210,7210,7210,0
|
|
20231027,120700,34976720,7210,7210,7210,7210,40
|
|
20231027,120600,34688320,7190,7190,7190,7190,0
|
|
20231027,120500,34688320,7190,7200,7200,7190,108
|
|
20231027,120400,33910750,7210,7210,7210,7210,0
|
|
20231027,120300,33910750,7210,7210,7210,7210,136
|
|
20231027,120200,32930190,7220,7220,7220,7220,40
|
|
20231027,120100,32641390,7220,7220,7220,7220,46
|
|
20231027,120000,32309270,7220,7220,7220,7220,64
|
|
20231027,115900,31847190,7220,7220,7220,7220,40
|
|
20231027,115800,31558390,7220,7220,7220,7220,20
|
|
20231027,115700,31413990,7220,7220,7220,7220,10
|
|
20231027,115600,31341790,7220,7220,7220,7220,0
|
|
20231027,115500,31341790,7220,7220,7220,7220,10
|
|
20231027,115400,31269590,7220,7220,7220,7220,20
|
|
20231027,115300,31125190,7220,7220,7220,7220,10
|
|
20231027,115200,31052990,7210,7210,7210,7210,2
|
|
20231027,115100,31038570,7200,7200,7200,7200,0
|
|
20231027,115000,31038570,7200,7200,7200,7200,0
|
|
20231027,114900,31038570,7200,7200,7200,7200,0
|
|
20231027,114800,31038570,7200,7200,7200,7200,0
|
|
20231027,114700,31038570,7200,7200,7200,7200,0
|
|
20231027,114600,31038570,7200,7200,7200,7200,0
|
|
20231027,114500,31038570,7200,7200,7200,7200,0
|
|
20231027,114400,31038570,7200,7200,7200,7200,0
|
|
20231027,114300,31038570,7200,7200,7200,7200,0
|
|
20231027,114200,31038570,7200,7200,7200,7200,0
|
|
20231027,114100,31038570,7200,7200,7200,7200,152
|
|
20231027,114000,29944170,7200,7200,7200,7200,0
|
|
20231027,113900,29944170,7200,7200,7200,7200,0
|
|
20231027,113800,29944170,7200,7200,7200,7200,0
|
|
20231027,113700,29944170,7200,7200,7200,7200,0
|
|
20231027,113600,29944170,7200,7200,7200,7200,0
|
|
20231027,113500,29944170,7200,7200,7200,7200,0
|
|
20231027,113400,29944170,7200,7200,7200,7200,0
|
|
20231027,113300,29944170,7200,7200,7200,7200,0
|
|
20231027,113200,29944170,7200,7200,7200,7200,0
|
|
20231027,113100,29944170,7200,7200,7200,7200,0
|
|
20231027,113000,29944170,7200,7200,7200,7200,0
|
|
20231027,112900,29944170,7200,7200,7200,7200,15
|
|
20231027,112800,29836170,7170,7170,7170,7170,0
|
|
20231027,112700,29836170,7170,7170,7170,7170,80
|
|
20231027,112600,29262570,7170,7170,7170,7170,0
|
|
20231027,112500,29262570,7170,7170,7170,7170,0
|
|
20231027,112400,29262570,7170,7170,7170,7170,0
|
|
20231027,112300,29262570,7170,7170,7170,7170,220
|
|
20231027,112200,27685170,7170,7170,7170,7170,1
|
|
20231027,112100,27678000,7170,7170,7170,7170,0
|
|
20231027,112000,27678000,7170,7170,7170,7170,1
|
|
20231027,111900,27670830,7170,7170,7170,7170,3
|
|
20231027,111800,27649320,7200,7200,7200,7200,213
|
|
20231027,111700,26115720,7200,7200,7200,7200,2
|
|
20231027,111600,26101320,7200,7200,7200,7200,0
|
|
20231027,111500,26101320,7200,7200,7200,7200,0
|
|
20231027,111400,26101320,7200,7210,7210,7200,2
|
|
20231027,111300,26086910,7210,7220,7230,7210,37
|
|
20231027,111200,25819810,7220,7220,7220,7220,50
|
|
20231027,111100,25458810,7220,7220,7220,7220,28
|
|
20231027,111000,25256650,7220,7220,7220,7220,0
|
|
20231027,110900,25256650,7220,7220,7220,7220,100
|
|
20231027,110800,24534650,7220,7220,7220,7220,1
|
|
20231027,110700,24527430,7230,7230,7230,7230,142
|
|
20231027,110600,23500770,7230,7230,7230,7230,58
|
|
20231027,110500,23081430,7230,7230,7230,7230,3
|
|
20231027,110400,23059740,7230,7230,7230,7230,5
|
|
20231027,110300,23023590,7250,7250,7250,7250,50
|
|
20231027,110200,22661090,7230,7230,7230,7230,0
|
|
20231027,110100,22661090,7230,7230,7230,7230,0
|
|
20231027,110000,22661090,7230,7230,7230,7230,0
|
|
20231027,105900,22661090,7230,7230,7230,7230,0
|
|
20231027,105800,22661090,7230,7230,7230,7230,0
|
|
20231027,105700,22661090,7230,7280,7290,7230,41
|
|
20231027,105600,22363290,7290,7290,7290,7290,0
|
|
20231027,105500,22363290,7290,7280,7290,7280,5
|
|
20231027,105400,22326850,7250,7250,7250,7250,0
|
|
20231027,105300,22326850,7250,7250,7250,7250,0
|
|
20231027,105200,22326850,7250,7250,7250,7250,1
|
|
20231027,105100,22319600,7250,7250,7250,7250,7
|
|
20231027,105000,22268850,7250,7250,7250,7250,4
|
|
20231027,104900,22239850,7260,7260,7260,7260,14
|
|
20231027,104800,22138210,7260,7260,7260,7260,0
|
|
20231027,104700,22138210,7260,7260,7260,7260,1
|
|
20231027,104600,22130950,7250,7250,7250,7250,10
|
|
20231027,104500,22058450,7250,7250,7250,7250,1
|
|
20231027,104400,22051200,7280,7280,7280,7280,0
|
|
20231027,104300,22051200,7280,7280,7280,7280,0
|
|
20231027,104200,22051200,7280,7290,7290,7280,359
|
|
20231027,104100,19437580,7290,7290,7290,7290,18
|
|
20231027,104000,19306360,7290,7290,7290,7290,0
|
|
20231027,103900,19306360,7290,7290,7290,7290,0
|
|
20231027,103800,19306360,7290,7290,7290,7290,1
|
|
20231027,103700,19299070,7250,7260,7260,7250,30
|
|
20231027,103600,19081350,7310,7310,7310,7310,0
|
|
20231027,103500,19081350,7310,7310,7310,7310,0
|
|
20231027,103400,19081350,7310,7310,7310,7310,0
|
|
20231027,103300,19081350,7310,7310,7310,7310,0
|
|
20231027,103200,19081350,7310,7310,7310,7310,1
|
|
20231027,103100,19074040,7310,7310,7310,7310,0
|
|
20231027,103000,19074040,7310,7310,7310,7310,0
|
|
20231027,102900,19074040,7310,7310,7310,7310,0
|
|
20231027,102800,19074040,7310,7310,7310,7310,0
|
|
20231027,102700,19074040,7310,7310,7310,7310,0
|
|
20231027,102600,19074040,7310,7230,7310,7230,79
|
|
20231027,102500,18501500,7230,7230,7230,7230,0
|
|
20231027,102400,18501500,7230,7230,7230,7230,0
|
|
20231027,102300,18501500,7230,7230,7230,7230,0
|
|
20231027,102200,18501500,7230,7230,7230,7230,0
|
|
20231027,102100,18501500,7230,7230,7230,7230,0
|
|
20231027,102000,18501500,7230,7230,7230,7230,0
|
|
20231027,101900,18501500,7230,7230,7230,7230,0
|
|
20231027,101800,18501500,7230,7230,7230,7230,1
|
|
20231027,101700,18494270,7210,7210,7210,7210,1
|
|
20231027,101600,18487060,7200,7200,7200,7200,1
|
|
20231027,101500,18479860,7190,7190,7190,7190,0
|
|
20231027,101400,18479860,7190,7190,7190,7190,0
|
|
20231027,101300,18479860,7190,7190,7190,7190,1350
|
|
20231027,101200,8773360,7190,7180,7190,7180,220
|
|
20231027,101100,7192250,7170,7170,7170,7170,0
|
|
20231027,101000,7192250,7170,7170,7170,7170,0
|
|
20231027,100900,7192250,7170,7170,7170,7170,0
|
|
20231027,100800,7192250,7170,7170,7170,7170,0
|
|
20231027,100700,7192250,7170,7170,7170,7170,0
|
|
20231027,100600,7192250,7170,7170,7170,7170,0
|
|
20231027,100500,7192250,7170,7170,7170,7170,0
|
|
20231027,100400,7192250,7170,7170,7170,7170,28
|
|
20231027,100300,6991490,7170,7170,7170,7170,0
|
|
20231027,100200,6991490,7170,7170,7170,7170,0
|
|
20231027,100100,6991490,7170,7170,7170,7170,0
|
|
20231027,100000,6991490,7170,7170,7170,7170,0
|
|
20231027,095900,6991490,7170,7170,7170,7170,0
|
|
20231027,095800,6991490,7170,7170,7170,7170,0
|
|
20231027,095700,6991490,7170,7170,7170,7170,0
|
|
20231027,095600,6991490,7170,7170,7170,7170,0
|
|
20231027,095500,6991490,7170,7170,7170,7170,2
|
|
20231027,095400,6977150,7170,7170,7170,7170,1
|
|
20231027,095300,6969980,7150,7150,7150,7150,0
|
|
20231027,095200,6969980,7150,7150,7160,7150,269
|
|
20231027,095100,5046430,7150,7150,7150,7150,140
|
|
20231027,095000,4045430,7140,7140,7140,7140,0
|
|
20231027,094900,4045430,7140,7140,7140,7140,0
|
|
20231027,094800,4045430,7140,7140,7140,7140,29
|
|
20231027,094700,3838370,7140,7140,7140,7140,0
|
|
20231027,094600,3838370,7140,7140,7140,7140,0
|
|
20231027,094500,3838370,7140,7140,7140,7140,0
|
|
20231027,094400,3838370,7140,7150,7150,7140,21
|
|
20231027,094300,3688230,7170,7170,7170,7170,0
|
|
20231027,094200,3688230,7170,7170,7170,7170,0
|
|
20231027,094100,3688230,7170,7170,7170,7170,0
|
|
20231027,094000,3688230,7170,7170,7170,7170,0
|
|
20231027,093900,3688230,7170,7170,7170,7170,0
|
|
20231027,093800,3688230,7170,7170,7170,7170,0
|
|
20231027,093700,3688230,7170,7170,7170,7170,0
|
|
20231027,093600,3688230,7170,7170,7170,7170,0
|
|
20231027,093500,3688230,7170,7170,7170,7170,0
|
|
20231027,093400,3688230,7170,7170,7170,7170,2
|
|
20231027,093300,3673890,7180,7180,7180,7180,0
|
|
20231027,093200,3673890,7180,7180,7180,7180,0
|
|
20231027,093100,3673890,7180,7180,7180,7180,0
|
|
20231027,093000,3673890,7180,7180,7180,7180,0
|
|
20231027,092900,3673890,7180,7180,7180,7180,0
|
|
20231027,092800,3673890,7180,7180,7180,7180,0
|
|
20231027,092700,3673890,7180,7180,7180,7180,0
|
|
20231027,092600,3673890,7180,7180,7180,7180,0
|
|
20231027,092500,3673890,7180,7180,7180,7180,0
|
|
20231027,092400,3673890,7180,7180,7180,7180,0
|
|
20231027,092300,3673890,7180,7180,7180,7180,0
|
|
20231027,092200,3673890,7180,7180,7180,7180,20
|
|
20231027,092100,3530290,7190,7190,7190,7190,4
|
|
20231027,092000,3501530,7190,7190,7190,7190,0
|
|
20231027,091900,3501530,7190,7190,7190,7190,0
|
|
20231027,091800,3501530,7190,7190,7190,7190,0
|
|
20231027,091700,3501530,7190,7190,7190,7190,0
|
|
20231027,091600,3501530,7190,7190,7190,7190,0
|
|
20231027,091500,3501530,7190,7190,7190,7190,0
|
|
20231027,091400,3501530,7190,7190,7190,7190,255
|
|
20231027,091300,1668080,7190,7190,7190,7190,3
|
|
20231027,091200,1646510,7190,7190,7190,7190,4
|
|
20231027,091100,1617750,7190,7190,7190,7190,0
|
|
20231027,091000,1617750,7190,7190,7190,7190,0
|
|
20231027,090900,1617750,7190,7190,7190,7190,69
|
|
20231027,090800,1121640,7190,7190,7190,7190,0
|
|
20231027,090700,1121640,7190,7190,7190,7190,0
|
|
20231027,090600,1121640,7190,7190,7190,7190,7
|
|
20231027,090500,1071310,7190,7190,7190,7190,1
|
|
20231027,090400,1064120,7190,7190,7190,7190,0
|
|
20231027,090300,1064120,7190,7190,7190,7190,0
|
|
20231027,090200,1064120,7190,7190,7190,7190,2
|
|
20231027,090100,1049740,7190,7190,7190,7190,0
|
|
20231027,090000,1049740,7190,7190,7190,7190,146
|