590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184700,34812690,5130,5130,5130,5130,759
|
|
20231027,184600,34812690,5130,5130,5130,5130,0
|
|
20231027,184500,34812690,5130,5130,5130,5130,0
|
|
20231027,184400,34812690,5130,5130,5130,5130,0
|
|
20231027,184300,34812690,5130,5130,5130,5130,0
|
|
20231027,184200,34812690,5130,5130,5130,5130,0
|
|
20231027,184100,34812690,5130,5130,5130,5130,0
|
|
20231027,184000,34812690,5130,5130,5130,5130,0
|
|
20231027,183900,34812690,5130,5130,5130,5130,0
|
|
20231027,183800,34812690,5130,5130,5130,5130,0
|
|
20231027,183700,34812690,5130,5130,5130,5130,0
|
|
20231027,183600,34812690,5130,5130,5130,5130,0
|
|
20231027,183500,34812690,5130,5130,5130,5130,0
|
|
20231027,183400,34812690,5130,5130,5130,5130,0
|
|
20231027,183300,34812690,5130,5130,5130,5130,0
|
|
20231027,183200,34812690,5130,5130,5130,5130,0
|
|
20231027,183100,34812690,5130,5130,5130,5130,0
|
|
20231027,183000,34812690,5130,5130,5130,5130,0
|
|
20231027,182900,34812690,5130,5130,5130,5130,0
|
|
20231027,182800,34812690,5130,5130,5130,5130,0
|
|
20231027,182700,34812690,5130,5130,5130,5130,0
|
|
20231027,182600,34812690,5130,5130,5130,5130,0
|
|
20231027,182500,34812690,5130,5130,5130,5130,0
|
|
20231027,182400,34812690,5130,5130,5130,5130,0
|
|
20231027,182300,34812690,5130,5130,5130,5130,0
|
|
20231027,182200,34812690,5130,5130,5130,5130,0
|
|
20231027,182100,34812690,5130,5130,5130,5130,0
|
|
20231027,182000,34812690,5130,5130,5130,5130,0
|
|
20231027,181900,34812690,5130,5130,5130,5130,0
|
|
20231027,181800,34812690,5130,5130,5130,5130,0
|
|
20231027,181700,34812690,5130,5130,5130,5130,759
|
|
20231027,181600,34812690,5130,5130,5130,5130,0
|
|
20231027,181500,34812690,5130,5130,5130,5130,0
|
|
20231027,181400,34812690,5130,5130,5130,5130,0
|
|
20231027,181300,34812690,5130,5130,5130,5130,0
|
|
20231027,181200,34812690,5130,5130,5130,5130,0
|
|
20231027,181100,34812690,5130,5130,5130,5130,0
|
|
20231027,181000,34812690,5130,5130,5130,5130,0
|
|
20231027,180900,34812690,5130,5130,5130,5130,0
|
|
20231027,180800,34812690,5130,5130,5130,5130,0
|
|
20231027,180700,34812690,5130,5130,5130,5130,0
|
|
20231027,180600,34812690,5130,5130,5130,5130,0
|
|
20231027,180500,34812690,5130,5130,5130,5130,0
|
|
20231027,180400,34812690,5130,5130,5130,5130,0
|
|
20231027,180300,34812690,5130,5130,5130,5130,0
|
|
20231027,180200,34812690,5130,5130,5130,5130,0
|
|
20231027,180100,34812690,5130,5130,5130,5130,0
|
|
20231027,180000,34812690,5130,5130,5130,5130,0
|
|
20231027,175900,34812690,5130,5130,5130,5130,0
|
|
20231027,175800,34812690,5130,5130,5130,5130,0
|
|
20231027,175700,34812690,5130,5130,5130,5130,0
|
|
20231027,175600,34812690,5130,5130,5130,5130,0
|
|
20231027,175500,34812690,5130,5130,5130,5130,0
|
|
20231027,175400,34812690,5130,5130,5130,5130,0
|
|
20231027,175300,34812690,5130,5130,5130,5130,0
|
|
20231027,175200,34812690,5130,5130,5130,5130,0
|
|
20231027,175100,34812690,5130,5130,5130,5130,0
|
|
20231027,175000,34812690,5130,5130,5130,5130,0
|
|
20231027,174900,34812690,5130,5130,5130,5130,0
|
|
20231027,174800,34812690,5130,5130,5130,5130,0
|
|
20231027,174700,34812690,5130,5130,5130,5130,759
|
|
20231027,174600,34812690,5130,5130,5130,5130,0
|
|
20231027,174500,34812690,5130,5130,5130,5130,0
|
|
20231027,174400,34812690,5130,5130,5130,5130,0
|
|
20231027,174300,34812690,5130,5130,5130,5130,0
|
|
20231027,174200,34812690,5130,5130,5130,5130,0
|
|
20231027,174100,34812690,5130,5130,5130,5130,0
|
|
20231027,174000,34812690,5130,5130,5130,5130,0
|
|
20231027,173900,34812690,5130,5130,5130,5130,0
|
|
20231027,173800,34812690,5130,5130,5130,5130,0
|
|
20231027,173700,34812690,5130,5130,5130,5130,0
|
|
20231027,173600,34812690,5130,5130,5130,5130,0
|
|
20231027,173500,34812690,5130,5130,5130,5130,0
|
|
20231027,173400,34812690,5130,5130,5130,5130,0
|
|
20231027,173300,34812690,5130,5130,5130,5130,0
|
|
20231027,173200,34812690,5130,5130,5130,5130,0
|
|
20231027,173100,34812690,5130,5130,5130,5130,0
|
|
20231027,173000,34812690,5130,5130,5130,5130,0
|
|
20231027,172900,34812690,5130,5130,5130,5130,0
|
|
20231027,172800,34812690,5130,5130,5130,5130,0
|
|
20231027,172700,34812690,5130,5130,5130,5130,0
|
|
20231027,172600,34812690,5130,5130,5130,5130,0
|
|
20231027,172500,34812690,5130,5130,5130,5130,0
|
|
20231027,172400,34812690,5130,5130,5130,5130,0
|
|
20231027,172300,34812690,5130,5130,5130,5130,0
|
|
20231027,172200,34812690,5130,5130,5130,5130,0
|
|
20231027,172100,34812690,5130,5130,5130,5130,0
|
|
20231027,172000,34812690,5130,5130,5130,5130,0
|
|
20231027,171900,34812690,5130,5130,5130,5130,0
|
|
20231027,171800,34812690,5130,5130,5130,5130,0
|
|
20231027,171700,34812690,5130,5130,5130,5130,759
|
|
20231027,171600,34812690,5130,5130,5130,5130,0
|
|
20231027,171500,34812690,5130,5130,5130,5130,0
|
|
20231027,171400,34812690,5130,5130,5130,5130,0
|
|
20231027,171300,34812690,5130,5130,5130,5130,0
|
|
20231027,171200,34812690,5130,5130,5130,5130,0
|
|
20231027,171100,34812690,5130,5130,5130,5130,0
|
|
20231027,171000,34812690,5130,5130,5130,5130,0
|
|
20231027,170900,34812690,5130,5130,5130,5130,0
|
|
20231027,170800,34812690,5130,5130,5130,5130,0
|
|
20231027,170700,34812690,5130,5130,5130,5130,0
|
|
20231027,170600,34812690,5130,5130,5130,5130,0
|
|
20231027,170500,34812690,5130,5130,5130,5130,0
|
|
20231027,170400,34812690,5130,5130,5130,5130,0
|
|
20231027,170300,34812690,5130,5130,5130,5130,0
|
|
20231027,170200,34812690,5130,5130,5130,5130,0
|
|
20231027,170100,34812690,5130,5130,5130,5130,0
|
|
20231027,170000,34812690,5130,5130,5130,5130,0
|
|
20231027,165900,34812690,5130,5130,5130,5130,0
|
|
20231027,165800,34812690,5130,5130,5130,5130,0
|
|
20231027,165700,34812690,5130,5130,5130,5130,0
|
|
20231027,165600,34812690,5130,5130,5130,5130,0
|
|
20231027,165500,34812690,5130,5130,5130,5130,0
|
|
20231027,165400,34812690,5130,5130,5130,5130,0
|
|
20231027,165300,34812690,5130,5130,5130,5130,0
|
|
20231027,165200,34812690,5130,5130,5130,5130,0
|
|
20231027,165100,34812690,5130,5130,5130,5130,0
|
|
20231027,165000,34812690,5130,5130,5130,5130,0
|
|
20231027,164900,34812690,5130,5130,5130,5130,0
|
|
20231027,164800,34812690,5130,5130,5130,5130,0
|
|
20231027,164700,34812690,5130,5130,5130,5130,759
|
|
20231027,164600,34812690,5130,5130,5130,5130,0
|
|
20231027,164500,34812690,5130,5130,5130,5130,0
|
|
20231027,164400,34812690,5130,5130,5130,5130,0
|
|
20231027,164300,34812690,5130,5130,5130,5130,0
|
|
20231027,164200,34812690,5130,5130,5130,5130,0
|
|
20231027,164100,34812690,5130,5130,5130,5130,0
|
|
20231027,164000,34812690,5130,5130,5130,5130,0
|
|
20231027,163900,34812690,5130,5130,5130,5130,0
|
|
20231027,163800,34812690,5130,5130,5130,5130,0
|
|
20231027,163700,34812690,5130,5130,5130,5130,0
|
|
20231027,163600,34812690,5130,5130,5130,5130,0
|
|
20231027,163500,34812690,5130,5130,5130,5130,0
|
|
20231027,163400,34812690,5130,5130,5130,5130,0
|
|
20231027,163300,34812690,5130,5130,5130,5130,0
|
|
20231027,163200,34812690,5130,5130,5130,5130,0
|
|
20231027,163100,34812690,5130,5130,5130,5130,0
|
|
20231027,163000,34812690,5130,5130,5130,5130,0
|
|
20231027,162900,34812690,5130,5130,5130,5130,0
|
|
20231027,162800,34812690,5130,5130,5130,5130,0
|
|
20231027,162700,34812690,5130,5130,5130,5130,0
|
|
20231027,162600,34812690,5130,5130,5130,5130,0
|
|
20231027,162500,34812690,5130,5130,5130,5130,0
|
|
20231027,162400,34812690,5130,5130,5130,5130,0
|
|
20231027,162300,34812690,5130,5130,5130,5130,0
|
|
20231027,162200,34812690,5130,5130,5130,5130,0
|
|
20231027,162100,34812690,5130,5130,5130,5130,0
|
|
20231027,162000,34812690,5130,5130,5130,5130,0
|
|
20231027,161900,34812690,5130,5130,5130,5130,0
|
|
20231027,161800,34812690,5130,5130,5130,5130,0
|
|
20231027,161700,34812690,5130,5130,5130,5130,759
|
|
20231027,161600,34812690,5130,5130,5130,5130,0
|
|
20231027,161500,34812690,5130,5130,5130,5130,0
|
|
20231027,161400,34812690,5130,5130,5130,5130,0
|
|
20231027,161300,34812690,5130,5130,5130,5130,0
|
|
20231027,161200,34812690,5130,5130,5130,5130,0
|
|
20231027,161100,34812690,5130,5130,5130,5130,0
|
|
20231027,161000,34812690,5130,5130,5130,5130,0
|
|
20231027,160900,34812690,5130,5130,5130,5130,0
|
|
20231027,160800,34812690,5130,5130,5130,5130,0
|
|
20231027,160700,34812690,5130,5130,5130,5130,0
|
|
20231027,160600,34812690,5130,5130,5130,5130,0
|
|
20231027,160500,34812690,5130,5130,5130,5130,0
|
|
20231027,160400,34812690,5130,5130,5130,5130,0
|
|
20231027,160300,34812690,5130,5130,5130,5130,0
|
|
20231027,160200,34812690,5130,5130,5130,5130,0
|
|
20231027,160100,34812690,5130,5130,5130,5130,0
|
|
20231027,160000,34812690,5130,5130,5130,5130,0
|
|
20231027,155900,34812690,5130,5130,5130,5130,0
|
|
20231027,155800,34812690,5130,5130,5130,5130,0
|
|
20231027,155700,34812690,5130,5130,5130,5130,0
|
|
20231027,155600,34812690,5130,5130,5130,5130,0
|
|
20231027,155500,34812690,5130,5130,5130,5130,0
|
|
20231027,155400,34812690,5130,5130,5130,5130,0
|
|
20231027,155300,34812690,5130,5130,5130,5130,0
|
|
20231027,155200,34812690,5130,5130,5130,5130,0
|
|
20231027,155100,34812690,5130,5130,5130,5130,0
|
|
20231027,155000,34812690,5130,5130,5130,5130,0
|
|
20231027,154900,34812690,5130,5130,5130,5130,0
|
|
20231027,154800,34812690,5130,5130,5130,5130,0
|
|
20231027,154700,34812690,5130,5130,5130,5130,759
|
|
20231027,154600,34812690,5130,5130,5130,5130,0
|
|
20231027,154500,34812690,5130,5130,5130,5130,0
|
|
20231027,154400,34812690,5130,5130,5130,5130,0
|
|
20231027,154300,34812690,5130,5130,5130,5130,0
|
|
20231027,154200,34812690,5130,5130,5130,5130,0
|
|
20231027,154100,34812690,5130,5130,5130,5130,0
|
|
20231027,154000,34812690,5130,5130,5130,5130,0
|
|
20231027,153900,34812690,5130,5130,5130,5130,0
|
|
20231027,153800,34812690,5130,5130,5130,5130,0
|
|
20231027,153700,34812690,5130,5130,5130,5130,0
|
|
20231027,153600,34812690,5130,5130,5130,5130,0
|
|
20231027,153500,34812690,5130,5130,5130,5130,0
|
|
20231027,153400,34812690,5130,5130,5130,5130,0
|
|
20231027,153300,34812690,5130,5130,5130,5130,0
|
|
20231027,153200,34812690,5130,5130,5130,5130,0
|
|
20231027,153100,34812690,5130,5130,5130,5130,0
|
|
20231027,153000,34812690,5130,5130,5130,5130,759
|
|
20231027,152900,30919020,5120,5120,5120,5120,0
|
|
20231027,152800,30919020,5120,5120,5120,5120,0
|
|
20231027,152700,30919020,5120,5120,5120,5120,0
|
|
20231027,152600,30919020,5120,5120,5120,5120,0
|
|
20231027,152500,30919020,5120,5120,5120,5120,0
|
|
20231027,152400,30919020,5120,5120,5120,5120,0
|
|
20231027,152300,30919020,5120,5120,5120,5120,0
|
|
20231027,152200,30919020,5120,5120,5120,5120,0
|
|
20231027,152100,30919020,5120,5120,5120,5120,0
|
|
20231027,152000,30919020,5120,5120,5120,5120,0
|
|
20231027,151900,30919020,5120,5120,5120,5120,1
|
|
20231027,151800,30913900,5110,5110,5110,5110,0
|
|
20231027,151700,30913900,5110,5110,5110,5110,0
|
|
20231027,151600,30913900,5110,5110,5110,5110,0
|
|
20231027,151500,30913900,5110,5110,5110,5110,0
|
|
20231027,151400,30913900,5110,5110,5110,5110,0
|
|
20231027,151300,30913900,5110,5110,5110,5110,0
|
|
20231027,151200,30913900,5110,5110,5110,5110,0
|
|
20231027,151100,30913900,5110,5110,5110,5110,554
|
|
20231027,151000,28082960,5110,5110,5110,5110,0
|
|
20231027,150900,28082960,5110,5100,5110,5100,298
|
|
20231027,150800,26562980,5100,5100,5100,5100,0
|
|
20231027,150700,26562980,5100,5100,5100,5100,0
|
|
20231027,150600,26562980,5100,5100,5100,5100,0
|
|
20231027,150500,26562980,5100,5100,5100,5100,0
|
|
20231027,150400,26562980,5100,5100,5100,5100,0
|
|
20231027,150300,26562980,5100,5100,5100,5100,0
|
|
20231027,150200,26562980,5100,5100,5100,5100,0
|
|
20231027,150100,26562980,5100,5100,5100,5100,0
|
|
20231027,150000,26562980,5100,5100,5100,5100,0
|
|
20231027,145900,26562980,5100,5100,5100,5100,1
|
|
20231027,145800,26557880,5070,5070,5070,5070,277
|
|
20231027,145700,25153490,5070,5090,5090,5070,517
|
|
20231027,145600,22528450,5080,5110,5110,5080,100
|
|
20231027,145500,22019650,5120,5120,5120,5120,0
|
|
20231027,145400,22019650,5120,5120,5120,5120,0
|
|
20231027,145300,22019650,5120,5120,5120,5120,0
|
|
20231027,145200,22019650,5120,5120,5120,5120,0
|
|
20231027,145100,22019650,5120,5120,5120,5120,0
|
|
20231027,145000,22019650,5120,5120,5120,5120,0
|
|
20231027,144900,22019650,5120,5120,5120,5120,0
|
|
20231027,144800,22019650,5120,5120,5120,5120,0
|
|
20231027,144700,22019650,5120,5120,5120,5120,0
|
|
20231027,144600,22019650,5120,5120,5120,5120,0
|
|
20231027,144500,22019650,5120,5120,5120,5120,1
|
|
20231027,144400,22014530,5120,5120,5120,5120,0
|
|
20231027,144300,22014530,5120,5120,5120,5120,0
|
|
20231027,144200,22014530,5120,5120,5120,5120,0
|
|
20231027,144100,22014530,5120,5120,5120,5120,0
|
|
20231027,144000,22014530,5120,5120,5120,5120,0
|
|
20231027,143900,22014530,5120,5120,5120,5120,0
|
|
20231027,143800,22014530,5120,5120,5120,5120,0
|
|
20231027,143700,22014530,5120,5120,5120,5120,0
|
|
20231027,143600,22014530,5120,5120,5120,5120,0
|
|
20231027,143500,22014530,5120,5120,5120,5120,5
|
|
20231027,143400,21988930,5120,5120,5120,5120,0
|
|
20231027,143300,21988930,5120,5120,5120,5120,0
|
|
20231027,143200,21988930,5120,5120,5120,5120,0
|
|
20231027,143100,21988930,5120,5120,5120,5120,0
|
|
20231027,143000,21988930,5120,5120,5120,5120,0
|
|
20231027,142900,21988930,5120,5120,5120,5120,1
|
|
20231027,142800,21983810,5120,5120,5120,5120,0
|
|
20231027,142700,21983810,5120,5120,5120,5120,0
|
|
20231027,142600,21983810,5120,5120,5120,5120,2
|
|
20231027,142500,21973570,5130,5130,5130,5130,0
|
|
20231027,142400,21973570,5130,5130,5130,5130,0
|
|
20231027,142300,21973570,5130,5130,5130,5130,0
|
|
20231027,142200,21973570,5130,5130,5130,5130,0
|
|
20231027,142100,21973570,5130,5130,5130,5130,0
|
|
20231027,142000,21973570,5130,5130,5130,5130,0
|
|
20231027,141900,21973570,5130,5130,5130,5130,0
|
|
20231027,141800,21973570,5130,5130,5130,5130,0
|
|
20231027,141700,21973570,5130,5130,5130,5130,0
|
|
20231027,141600,21973570,5130,5130,5130,5130,0
|
|
20231027,141500,21973570,5130,5130,5130,5130,0
|
|
20231027,141400,21973570,5130,5130,5130,5130,0
|
|
20231027,141300,21973570,5130,5130,5130,5130,0
|
|
20231027,141200,21973570,5130,5130,5130,5130,0
|
|
20231027,141100,21973570,5130,5130,5130,5130,0
|
|
20231027,141000,21973570,5130,5130,5130,5130,0
|
|
20231027,140900,21973570,5130,5130,5130,5130,0
|
|
20231027,140800,21973570,5130,5130,5130,5130,19
|
|
20231027,140700,21876100,5100,5100,5100,5100,0
|
|
20231027,140600,21876100,5100,5100,5100,5100,0
|
|
20231027,140500,21876100,5100,5100,5100,5100,0
|
|
20231027,140400,21876100,5100,5100,5100,5100,5
|
|
20231027,140300,21850600,5100,5110,5110,5100,3
|
|
20231027,140200,21835290,5130,5130,5130,5130,0
|
|
20231027,140100,21835290,5130,5130,5130,5130,0
|
|
20231027,140000,21835290,5130,5130,5130,5130,1
|
|
20231027,135900,21830160,5130,5130,5130,5130,0
|
|
20231027,135800,21830160,5130,5130,5130,5130,0
|
|
20231027,135700,21830160,5130,5130,5130,5130,0
|
|
20231027,135600,21830160,5130,5130,5130,5130,0
|
|
20231027,135500,21830160,5130,5130,5130,5130,0
|
|
20231027,135400,21830160,5130,5130,5130,5130,0
|
|
20231027,135300,21830160,5130,5130,5130,5130,0
|
|
20231027,135200,21830160,5130,5130,5130,5130,0
|
|
20231027,135100,21830160,5130,5130,5130,5130,0
|
|
20231027,135000,21830160,5130,5130,5130,5130,0
|
|
20231027,134900,21830160,5130,5130,5130,5130,0
|
|
20231027,134800,21830160,5130,5130,5130,5130,0
|
|
20231027,134700,21830160,5130,5130,5130,5130,1
|
|
20231027,134600,21825030,5130,5130,5130,5130,0
|
|
20231027,134500,21825030,5130,5130,5130,5130,0
|
|
20231027,134400,21825030,5130,5130,5130,5130,0
|
|
20231027,134300,21825030,5130,5130,5130,5130,0
|
|
20231027,134200,21825030,5130,5130,5130,5130,0
|
|
20231027,134100,21825030,5130,5130,5130,5130,0
|
|
20231027,134000,21825030,5130,5130,5130,5130,1
|
|
20231027,133900,21819900,5100,5100,5100,5100,0
|
|
20231027,133800,21819900,5100,5100,5100,5100,0
|
|
20231027,133700,21819900,5100,5100,5100,5100,0
|
|
20231027,133600,21819900,5100,5100,5100,5100,0
|
|
20231027,133500,21819900,5100,5100,5100,5100,0
|
|
20231027,133400,21819900,5100,5100,5100,5100,0
|
|
20231027,133300,21819900,5100,5100,5100,5100,0
|
|
20231027,133200,21819900,5100,5100,5100,5100,0
|
|
20231027,133100,21819900,5100,5100,5100,5100,0
|
|
20231027,133000,21819900,5100,5100,5100,5100,0
|
|
20231027,132900,21819900,5100,5100,5100,5100,0
|
|
20231027,132800,21819900,5100,5100,5100,5100,0
|
|
20231027,132700,21819900,5100,5100,5100,5100,1
|
|
20231027,132600,21814800,5130,5130,5130,5130,0
|
|
20231027,132500,21814800,5130,5130,5130,5130,0
|
|
20231027,132400,21814800,5130,5130,5130,5130,0
|
|
20231027,132300,21814800,5130,5130,5130,5130,0
|
|
20231027,132200,21814800,5130,5130,5130,5130,0
|
|
20231027,132100,21814800,5130,5130,5130,5130,0
|
|
20231027,132000,21814800,5130,5150,5150,5130,36
|
|
20231027,131900,21630080,5150,5150,5150,5150,0
|
|
20231027,131800,21630080,5150,5150,5150,5150,0
|
|
20231027,131700,21630080,5150,5150,5150,5150,0
|
|
20231027,131600,21630080,5150,5150,5150,5150,0
|
|
20231027,131500,21630080,5150,5150,5150,5150,0
|
|
20231027,131400,21630080,5150,5150,5150,5150,0
|
|
20231027,131300,21630080,5150,5150,5150,5150,0
|
|
20231027,131200,21630080,5150,5150,5150,5150,0
|
|
20231027,131100,21630080,5150,5150,5150,5150,0
|
|
20231027,131000,21630080,5150,5150,5150,5150,0
|
|
20231027,130900,21630080,5150,5150,5150,5150,0
|
|
20231027,130800,21630080,5150,5150,5150,5150,0
|
|
20231027,130700,21630080,5150,5150,5150,5150,0
|
|
20231027,130600,21630080,5150,5150,5150,5150,0
|
|
20231027,130500,21630080,5150,5150,5150,5150,0
|
|
20231027,130400,21630080,5150,5150,5150,5150,0
|
|
20231027,130300,21630080,5150,5150,5150,5150,0
|
|
20231027,130200,21630080,5150,5150,5150,5150,0
|
|
20231027,130100,21630080,5150,5150,5150,5150,1
|
|
20231027,130000,21624930,5150,5150,5150,5150,0
|
|
20231027,125900,21624930,5150,5150,5150,5150,0
|
|
20231027,125800,21624930,5150,5150,5150,5150,0
|
|
20231027,125700,21624930,5150,5150,5150,5150,0
|
|
20231027,125600,21624930,5150,5150,5150,5150,0
|
|
20231027,125500,21624930,5150,5150,5150,5150,0
|
|
20231027,125400,21624930,5150,5150,5150,5150,0
|
|
20231027,125300,21624930,5150,5150,5150,5150,0
|
|
20231027,125200,21624930,5150,5150,5150,5150,0
|
|
20231027,125100,21624930,5150,5150,5150,5150,0
|
|
20231027,125000,21624930,5150,5150,5150,5150,0
|
|
20231027,124900,21624930,5150,5150,5150,5150,0
|
|
20231027,124800,21624930,5150,5130,5150,5130,2
|
|
20231027,124700,21614650,5130,5130,5130,5130,2
|
|
20231027,124600,21604390,5150,5150,5150,5150,0
|
|
20231027,124500,21604390,5150,5150,5150,5150,0
|
|
20231027,124400,21604390,5150,5150,5150,5150,0
|
|
20231027,124300,21604390,5150,5150,5150,5150,0
|
|
20231027,124200,21604390,5150,5150,5150,5150,0
|
|
20231027,124100,21604390,5150,5150,5150,5150,0
|
|
20231027,124000,21604390,5150,5150,5150,5150,0
|
|
20231027,123900,21604390,5150,5150,5150,5150,0
|
|
20231027,123800,21604390,5150,5150,5150,5150,0
|
|
20231027,123700,21604390,5150,5150,5150,5150,200
|
|
20231027,123600,20574390,5150,5150,5150,5150,0
|
|
20231027,123500,20574390,5150,5150,5150,5150,0
|
|
20231027,123400,20574390,5150,5150,5150,5150,15
|
|
20231027,123300,20497140,5150,5150,5150,5150,0
|
|
20231027,123200,20497140,5150,5150,5150,5150,0
|
|
20231027,123100,20497140,5150,5150,5150,5150,2
|
|
20231027,123000,20486840,5130,5130,5130,5130,0
|
|
20231027,122900,20486840,5130,5130,5130,5130,200
|
|
20231027,122800,19460840,5170,5170,5170,5170,0
|
|
20231027,122700,19460840,5170,5170,5170,5170,0
|
|
20231027,122600,19460840,5170,5170,5170,5170,0
|
|
20231027,122500,19460840,5170,5170,5170,5170,0
|
|
20231027,122400,19460840,5170,5170,5170,5170,0
|
|
20231027,122300,19460840,5170,5170,5170,5170,1
|
|
20231027,122200,19455670,5160,5160,5160,5160,0
|
|
20231027,122100,19455670,5160,5160,5160,5160,1
|
|
20231027,122000,19450510,5170,5170,5170,5170,0
|
|
20231027,121900,19450510,5170,5170,5170,5170,41
|
|
20231027,121800,19238540,5170,5170,5170,5170,0
|
|
20231027,121700,19238540,5170,5170,5170,5170,0
|
|
20231027,121600,19238540,5170,5170,5170,5170,0
|
|
20231027,121500,19238540,5170,5170,5170,5170,0
|
|
20231027,121400,19238540,5170,5170,5170,5170,0
|
|
20231027,121300,19238540,5170,5170,5170,5170,0
|
|
20231027,121200,19238540,5170,5170,5170,5170,0
|
|
20231027,121100,19238540,5170,5170,5170,5170,0
|
|
20231027,121000,19238540,5170,5170,5170,5170,0
|
|
20231027,120900,19238540,5170,5170,5170,5170,40
|
|
20231027,120800,19031740,5180,5180,5180,5180,0
|
|
20231027,120700,19031740,5180,5180,5180,5180,0
|
|
20231027,120600,19031740,5180,5180,5180,5180,2
|
|
20231027,120500,19021380,5180,5180,5180,5180,0
|
|
20231027,120400,19021380,5180,5180,5180,5180,0
|
|
20231027,120300,19021380,5180,5180,5180,5180,0
|
|
20231027,120200,19021380,5180,5180,5180,5180,0
|
|
20231027,120100,19021380,5180,5180,5180,5180,0
|
|
20231027,120000,19021380,5180,5180,5180,5180,0
|
|
20231027,115900,19021380,5180,5180,5180,5180,0
|
|
20231027,115800,19021380,5180,5180,5180,5180,0
|
|
20231027,115700,19021380,5180,5180,5180,5180,0
|
|
20231027,115600,19021380,5180,5180,5180,5180,0
|
|
20231027,115500,19021380,5180,5180,5180,5180,8
|
|
20231027,115400,18979940,5180,5180,5180,5180,0
|
|
20231027,115300,18979940,5180,5180,5180,5180,1
|
|
20231027,115200,18974760,5180,5180,5180,5180,0
|
|
20231027,115100,18974760,5180,5180,5180,5180,0
|
|
20231027,115000,18974760,5180,5180,5180,5180,0
|
|
20231027,114900,18974760,5180,5180,5180,5180,0
|
|
20231027,114800,18974760,5180,5180,5180,5180,0
|
|
20231027,114700,18974760,5180,5180,5180,5180,0
|
|
20231027,114600,18974760,5180,5180,5180,5180,0
|
|
20231027,114500,18974760,5180,5180,5180,5180,0
|
|
20231027,114400,18974760,5180,5180,5180,5180,0
|
|
20231027,114300,18974760,5180,5180,5180,5180,0
|
|
20231027,114200,18974760,5180,5180,5180,5180,0
|
|
20231027,114100,18974760,5180,5180,5180,5180,0
|
|
20231027,114000,18974760,5180,5180,5180,5180,0
|
|
20231027,113900,18974760,5180,5180,5180,5180,0
|
|
20231027,113800,18974760,5180,5180,5180,5180,60
|
|
20231027,113700,18663960,5180,5180,5180,5180,0
|
|
20231027,113600,18663960,5180,5180,5180,5180,0
|
|
20231027,113500,18663960,5180,5180,5180,5180,0
|
|
20231027,113400,18663960,5180,5180,5180,5180,0
|
|
20231027,113300,18663960,5180,5180,5180,5180,0
|
|
20231027,113200,18663960,5180,5180,5180,5180,0
|
|
20231027,113100,18663960,5180,5180,5180,5180,0
|
|
20231027,113000,18663960,5180,5180,5180,5180,0
|
|
20231027,112900,18663960,5180,5180,5180,5180,0
|
|
20231027,112800,18663960,5180,5180,5180,5180,0
|
|
20231027,112700,18663960,5180,5180,5180,5180,1
|
|
20231027,112600,18658780,5170,5170,5170,5170,0
|
|
20231027,112500,18658780,5170,5170,5170,5170,0
|
|
20231027,112400,18658780,5170,5170,5170,5170,0
|
|
20231027,112300,18658780,5170,5170,5170,5170,0
|
|
20231027,112200,18658780,5170,5170,5170,5170,0
|
|
20231027,112100,18658780,5170,5170,5170,5170,0
|
|
20231027,112000,18658780,5170,5170,5170,5170,0
|
|
20231027,111900,18658780,5170,5170,5170,5170,0
|
|
20231027,111800,18658780,5170,5170,5170,5170,0
|
|
20231027,111700,18658780,5170,5170,5170,5170,0
|
|
20231027,111600,18658780,5170,5170,5170,5170,0
|
|
20231027,111500,18658780,5170,5170,5170,5170,0
|
|
20231027,111400,18658780,5170,5170,5170,5170,0
|
|
20231027,111300,18658780,5170,5170,5170,5170,0
|
|
20231027,111200,18658780,5170,5170,5170,5170,0
|
|
20231027,111100,18658780,5170,5170,5170,5170,29
|
|
20231027,111000,18508850,5180,5180,5180,5180,0
|
|
20231027,110900,18508850,5180,5180,5180,5180,0
|
|
20231027,110800,18508850,5180,5180,5180,5180,0
|
|
20231027,110700,18508850,5180,5180,5180,5180,0
|
|
20231027,110600,18508850,5180,5180,5180,5180,0
|
|
20231027,110500,18508850,5180,5180,5180,5180,0
|
|
20231027,110400,18508850,5180,5180,5180,5180,1
|
|
20231027,110300,18503670,5170,5170,5170,5170,26
|
|
20231027,110200,18369250,5170,5170,5170,5170,1
|
|
20231027,110100,18364080,5170,5140,5170,5140,20
|
|
20231027,110000,18261040,5150,5150,5150,5150,0
|
|
20231027,105900,18261040,5150,5150,5150,5150,0
|
|
20231027,105800,18261040,5150,5150,5150,5150,0
|
|
20231027,105700,18261040,5150,5150,5150,5150,0
|
|
20231027,105600,18261040,5150,5150,5150,5150,0
|
|
20231027,105500,18261040,5150,5150,5150,5150,0
|
|
20231027,105400,18261040,5150,5150,5150,5150,0
|
|
20231027,105300,18261040,5150,5150,5150,5150,0
|
|
20231027,105200,18261040,5150,5150,5150,5150,0
|
|
20231027,105100,18261040,5150,5150,5150,5150,0
|
|
20231027,105000,18261040,5150,5150,5150,5150,0
|
|
20231027,104900,18261040,5150,5150,5150,5150,0
|
|
20231027,104800,18261040,5150,5150,5150,5150,0
|
|
20231027,104700,18261040,5150,5150,5150,5150,1
|
|
20231027,104600,18255890,5160,5160,5160,5160,0
|
|
20231027,104500,18255890,5160,5160,5160,5160,0
|
|
20231027,104400,18255890,5160,5160,5160,5160,0
|
|
20231027,104300,18255890,5160,5160,5160,5160,32
|
|
20231027,104200,18090770,5160,5160,5160,5160,29
|
|
20231027,104100,17941130,5150,5150,5150,5150,0
|
|
20231027,104000,17941130,5150,5150,5150,5150,0
|
|
20231027,103900,17941130,5150,5150,5150,5150,0
|
|
20231027,103800,17941130,5150,5150,5150,5150,0
|
|
20231027,103700,17941130,5150,5150,5150,5150,1
|
|
20231027,103600,17935980,5140,5160,5160,5140,22
|
|
20231027,103500,17822880,5160,5160,5160,5160,0
|
|
20231027,103400,17822880,5160,5160,5160,5160,0
|
|
20231027,103300,17822880,5160,5160,5160,5160,0
|
|
20231027,103200,17822880,5160,5160,5160,5160,0
|
|
20231027,103100,17822880,5160,5160,5160,5160,0
|
|
20231027,103000,17822880,5160,5160,5160,5160,0
|
|
20231027,102900,17822880,5160,5160,5160,5160,0
|
|
20231027,102800,17822880,5160,5160,5160,5160,0
|
|
20231027,102700,17822880,5160,5140,5160,5140,5
|
|
20231027,102600,17797100,5130,5130,5130,5130,0
|
|
20231027,102500,17797100,5130,5130,5130,5130,0
|
|
20231027,102400,17797100,5130,5130,5130,5130,0
|
|
20231027,102300,17797100,5130,5130,5130,5130,0
|
|
20231027,102200,17797100,5130,5130,5130,5130,0
|
|
20231027,102100,17797100,5130,5130,5130,5130,0
|
|
20231027,102000,17797100,5130,5130,5130,5130,0
|
|
20231027,101900,17797100,5130,5130,5130,5130,0
|
|
20231027,101800,17797100,5130,5130,5130,5130,0
|
|
20231027,101700,17797100,5130,5130,5130,5130,0
|
|
20231027,101600,17797100,5130,5130,5130,5130,0
|
|
20231027,101500,17797100,5130,5130,5130,5130,0
|
|
20231027,101400,17797100,5130,5130,5130,5130,0
|
|
20231027,101300,17797100,5130,5130,5130,5130,0
|
|
20231027,101200,17797100,5130,5130,5130,5130,0
|
|
20231027,101100,17797100,5130,5130,5130,5130,160
|
|
20231027,101000,16976300,5140,5140,5140,5140,0
|
|
20231027,100900,16976300,5140,5140,5140,5140,0
|
|
20231027,100800,16976300,5140,5140,5140,5140,0
|
|
20231027,100700,16976300,5140,5140,5140,5140,0
|
|
20231027,100600,16976300,5140,5140,5140,5140,0
|
|
20231027,100500,16976300,5140,5140,5140,5140,0
|
|
20231027,100400,16976300,5140,5140,5140,5140,0
|
|
20231027,100300,16976300,5140,5140,5140,5140,0
|
|
20231027,100200,16976300,5140,5140,5140,5140,0
|
|
20231027,100100,16976300,5140,5140,5140,5140,0
|
|
20231027,100000,16976300,5140,5140,5140,5140,0
|
|
20231027,095900,16976300,5140,5140,5140,5140,1
|
|
20231027,095800,16971160,5130,5130,5130,5130,0
|
|
20231027,095700,16971160,5130,5130,5130,5130,0
|
|
20231027,095600,16971160,5130,5130,5130,5130,0
|
|
20231027,095500,16971160,5130,5140,5140,5130,413
|
|
20231027,095400,14848460,5140,5140,5140,5140,50
|
|
20231027,095300,14591460,5130,5130,5130,5130,0
|
|
20231027,095200,14591460,5130,5130,5130,5130,0
|
|
20231027,095100,14591460,5130,5130,5130,5130,1
|
|
20231027,095000,14586330,5130,5130,5130,5130,1
|
|
20231027,094900,14581200,5130,5130,5130,5130,39
|
|
20231027,094800,14381130,5130,5130,5130,5130,0
|
|
20231027,094700,14381130,5130,5130,5130,5130,1
|
|
20231027,094600,14376000,5130,5130,5130,5130,0
|
|
20231027,094500,14376000,5130,5130,5130,5130,0
|
|
20231027,094400,14376000,5130,5130,5130,5130,0
|
|
20231027,094300,14376000,5130,5130,5130,5130,0
|
|
20231027,094200,14376000,5130,5130,5130,5130,0
|
|
20231027,094100,14376000,5130,5130,5130,5130,0
|
|
20231027,094000,14376000,5130,5130,5130,5130,0
|
|
20231027,093900,14376000,5130,5130,5130,5130,0
|
|
20231027,093800,14376000,5130,5130,5130,5130,0
|
|
20231027,093700,14376000,5130,5130,5130,5130,0
|
|
20231027,093600,14376000,5130,5130,5130,5130,0
|
|
20231027,093500,14376000,5130,5130,5130,5130,0
|
|
20231027,093400,14376000,5130,5130,5130,5130,1
|
|
20231027,093300,14370870,5060,5060,5060,5060,0
|
|
20231027,093200,14370870,5060,5060,5060,5060,20
|
|
20231027,093100,14269670,5130,5130,5130,5130,0
|
|
20231027,093000,14269670,5130,5130,5130,5130,0
|
|
20231027,092900,14269670,5130,5130,5130,5130,0
|
|
20231027,092800,14269670,5130,5130,5130,5130,0
|
|
20231027,092700,14269670,5130,5130,5130,5130,2
|
|
20231027,092600,14259410,5060,5060,5060,5060,63
|
|
20231027,092500,13940630,5060,5060,5060,5060,78
|
|
20231027,092400,13545950,5060,5080,5080,5060,359
|
|
20231027,092300,11726520,5080,5080,5080,5080,96
|
|
20231027,092200,11238840,5080,5080,5080,5070,526
|
|
20231027,092100,8567560,5080,5080,5080,5080,182
|
|
20231027,092000,7643000,5080,5080,5080,5080,84
|
|
20231027,091900,7216280,5080,5080,5080,5080,94
|
|
20231027,091800,6738760,5080,5100,5100,5080,530
|
|
20231027,091700,4042810,5110,5110,5110,5110,0
|
|
20231027,091600,4042810,5110,5110,5110,5110,3
|
|
20231027,091500,4027480,5110,5110,5110,5110,15
|
|
20231027,091400,3950830,5110,5110,5110,5110,1
|
|
20231027,091300,3945720,5120,5120,5120,5120,0
|
|
20231027,091200,3945720,5120,5120,5120,5120,0
|
|
20231027,091100,3945720,5120,5120,5120,5120,0
|
|
20231027,091000,3945720,5120,5120,5120,5120,130
|
|
20231027,090900,3280120,5120,5120,5120,5120,0
|
|
20231027,090800,3280120,5120,5120,5120,5120,6
|
|
20231027,090700,3249400,5120,5120,5120,5120,0
|
|
20231027,090600,3249400,5120,5120,5120,5120,1
|
|
20231027,090500,3244280,5120,5120,5120,5120,11
|
|
20231027,090400,3187960,5120,5120,5120,5120,50
|
|
20231027,090300,2931960,5140,5140,5150,5140,29
|
|
20231027,090200,2782710,5180,5180,5180,5180,1
|
|
20231027,090100,2777530,5190,5100,5190,5090,98
|
|
20231027,090000,2277870,5080,5200,5200,5050,448
|