629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192600,104947030,5380,5380,5380,5380,536
|
|
20231027,192500,104947030,5380,5380,5380,5380,0
|
|
20231027,192400,104947030,5380,5380,5380,5380,0
|
|
20231027,192300,104947030,5380,5380,5380,5380,0
|
|
20231027,192200,104947030,5380,5380,5380,5380,0
|
|
20231027,192100,104947030,5380,5380,5380,5380,0
|
|
20231027,192000,104947030,5380,5380,5380,5380,0
|
|
20231027,191900,104947030,5380,5380,5380,5380,0
|
|
20231027,191800,104947030,5380,5380,5380,5380,0
|
|
20231027,191700,104947030,5380,5380,5380,5380,0
|
|
20231027,191600,104947030,5380,5380,5380,5380,0
|
|
20231027,191500,104947030,5380,5380,5380,5380,0
|
|
20231027,191400,104947030,5380,5380,5380,5380,0
|
|
20231027,191300,104947030,5380,5380,5380,5380,0
|
|
20231027,191200,104947030,5380,5380,5380,5380,0
|
|
20231027,191100,104947030,5380,5380,5380,5380,0
|
|
20231027,191000,104947030,5380,5380,5380,5380,0
|
|
20231027,190900,104947030,5380,5380,5380,5380,0
|
|
20231027,190800,104947030,5380,5380,5380,5380,0
|
|
20231027,190700,104947030,5380,5380,5380,5380,0
|
|
20231027,190600,104947030,5380,5380,5380,5380,0
|
|
20231027,190500,104947030,5380,5380,5380,5380,0
|
|
20231027,190400,104947030,5380,5380,5380,5380,0
|
|
20231027,190300,104947030,5380,5380,5380,5380,0
|
|
20231027,190200,104947030,5380,5380,5380,5380,0
|
|
20231027,190100,104947030,5380,5380,5380,5380,0
|
|
20231027,190000,104947030,5380,5380,5380,5380,0
|
|
20231027,185900,104947030,5380,5380,5380,5380,0
|
|
20231027,185800,104947030,5380,5380,5380,5380,0
|
|
20231027,185700,104947030,5380,5380,5380,5380,0
|
|
20231027,185600,104947030,5380,5380,5380,5380,536
|
|
20231027,185500,104947030,5380,5380,5380,5380,0
|
|
20231027,185400,104947030,5380,5380,5380,5380,0
|
|
20231027,185300,104947030,5380,5380,5380,5380,0
|
|
20231027,185200,104947030,5380,5380,5380,5380,0
|
|
20231027,185100,104947030,5380,5380,5380,5380,0
|
|
20231027,185000,104947030,5380,5380,5380,5380,0
|
|
20231027,184900,104947030,5380,5380,5380,5380,0
|
|
20231027,184800,104947030,5380,5380,5380,5380,0
|
|
20231027,184700,104947030,5380,5380,5380,5380,0
|
|
20231027,184600,104947030,5380,5380,5380,5380,0
|
|
20231027,184500,104947030,5380,5380,5380,5380,0
|
|
20231027,184400,104947030,5380,5380,5380,5380,0
|
|
20231027,184300,104947030,5380,5380,5380,5380,0
|
|
20231027,184200,104947030,5380,5380,5380,5380,0
|
|
20231027,184100,104947030,5380,5380,5380,5380,0
|
|
20231027,184000,104947030,5380,5380,5380,5380,0
|
|
20231027,183900,104947030,5380,5380,5380,5380,0
|
|
20231027,183800,104947030,5380,5380,5380,5380,0
|
|
20231027,183700,104947030,5380,5380,5380,5380,0
|
|
20231027,183600,104947030,5380,5380,5380,5380,0
|
|
20231027,183500,104947030,5380,5380,5380,5380,0
|
|
20231027,183400,104947030,5380,5380,5380,5380,0
|
|
20231027,183300,104947030,5380,5380,5380,5380,0
|
|
20231027,183200,104947030,5380,5380,5380,5380,0
|
|
20231027,183100,104947030,5380,5380,5380,5380,0
|
|
20231027,183000,104947030,5380,5380,5380,5380,0
|
|
20231027,182900,104947030,5380,5380,5380,5380,0
|
|
20231027,182800,104947030,5380,5380,5380,5380,0
|
|
20231027,182700,104947030,5380,5380,5380,5380,0
|
|
20231027,182600,104947030,5380,5380,5380,5380,536
|
|
20231027,182500,104947030,5380,5380,5380,5380,0
|
|
20231027,182400,104947030,5380,5380,5380,5380,0
|
|
20231027,182300,104947030,5380,5380,5380,5380,0
|
|
20231027,182200,104947030,5380,5380,5380,5380,0
|
|
20231027,182100,104947030,5380,5380,5380,5380,0
|
|
20231027,182000,104947030,5380,5380,5380,5380,0
|
|
20231027,181900,104947030,5380,5380,5380,5380,0
|
|
20231027,181800,104947030,5380,5380,5380,5380,0
|
|
20231027,181700,104947030,5380,5380,5380,5380,0
|
|
20231027,181600,104947030,5380,5380,5380,5380,0
|
|
20231027,181500,104947030,5380,5380,5380,5380,0
|
|
20231027,181400,104947030,5380,5380,5380,5380,0
|
|
20231027,181300,104947030,5380,5380,5380,5380,0
|
|
20231027,181200,104947030,5380,5380,5380,5380,0
|
|
20231027,181100,104947030,5380,5380,5380,5380,0
|
|
20231027,181000,104947030,5380,5380,5380,5380,0
|
|
20231027,180900,104947030,5380,5380,5380,5380,0
|
|
20231027,180800,104947030,5380,5380,5380,5380,0
|
|
20231027,180700,104947030,5380,5380,5380,5380,0
|
|
20231027,180600,104947030,5380,5380,5380,5380,0
|
|
20231027,180500,104947030,5380,5380,5380,5380,0
|
|
20231027,180400,104947030,5380,5380,5380,5380,0
|
|
20231027,180300,104947030,5380,5380,5380,5380,0
|
|
20231027,180200,104947030,5380,5380,5380,5380,0
|
|
20231027,180100,104947030,5380,5380,5380,5380,0
|
|
20231027,180000,104947030,5380,5380,5380,5380,0
|
|
20231027,175900,104947030,5380,5380,5380,5380,0
|
|
20231027,175800,104947030,5380,5380,5380,5380,0
|
|
20231027,175700,104947030,5380,5380,5380,5380,0
|
|
20231027,175600,104947030,5380,5380,5380,5380,536
|
|
20231027,175500,104947030,5380,5380,5380,5380,0
|
|
20231027,175400,104947030,5380,5380,5380,5380,0
|
|
20231027,175300,104947030,5380,5380,5380,5380,0
|
|
20231027,175200,104947030,5380,5380,5380,5380,0
|
|
20231027,175100,104947030,5380,5380,5380,5380,0
|
|
20231027,175000,104947030,5380,5380,5380,5380,0
|
|
20231027,174900,104947030,5380,5380,5380,5380,0
|
|
20231027,174800,104947030,5380,5380,5380,5380,0
|
|
20231027,174700,104947030,5380,5380,5380,5380,0
|
|
20231027,174600,104947030,5380,5380,5380,5380,0
|
|
20231027,174500,104947030,5380,5380,5380,5380,0
|
|
20231027,174400,104947030,5380,5380,5380,5380,0
|
|
20231027,174300,104947030,5380,5380,5380,5380,0
|
|
20231027,174200,104947030,5380,5380,5380,5380,0
|
|
20231027,174100,104947030,5380,5380,5380,5380,0
|
|
20231027,174000,104947030,5380,5380,5380,5380,0
|
|
20231027,173900,104947030,5380,5380,5380,5380,0
|
|
20231027,173800,104947030,5380,5380,5380,5380,0
|
|
20231027,173700,104947030,5380,5380,5380,5380,0
|
|
20231027,173600,104947030,5380,5380,5380,5380,0
|
|
20231027,173500,104947030,5380,5380,5380,5380,0
|
|
20231027,173400,104947030,5380,5380,5380,5380,0
|
|
20231027,173300,104947030,5380,5380,5380,5380,0
|
|
20231027,173200,104947030,5380,5380,5380,5380,0
|
|
20231027,173100,104947030,5380,5380,5380,5380,0
|
|
20231027,173000,104947030,5380,5380,5380,5380,0
|
|
20231027,172900,104947030,5380,5380,5380,5380,0
|
|
20231027,172800,104947030,5380,5380,5380,5380,0
|
|
20231027,172700,104947030,5380,5380,5380,5380,0
|
|
20231027,172600,104947030,5380,5380,5380,5380,536
|
|
20231027,172500,104947030,5380,5380,5380,5380,0
|
|
20231027,172400,104947030,5380,5380,5380,5380,0
|
|
20231027,172300,104947030,5380,5380,5380,5380,0
|
|
20231027,172200,104947030,5380,5380,5380,5380,0
|
|
20231027,172100,104947030,5380,5380,5380,5380,0
|
|
20231027,172000,104947030,5380,5380,5380,5380,0
|
|
20231027,171900,104947030,5380,5380,5380,5380,0
|
|
20231027,171800,104947030,5380,5380,5380,5380,0
|
|
20231027,171700,104947030,5380,5380,5380,5380,0
|
|
20231027,171600,104947030,5380,5380,5380,5380,0
|
|
20231027,171500,104947030,5380,5380,5380,5380,0
|
|
20231027,171400,104947030,5380,5380,5380,5380,0
|
|
20231027,171300,104947030,5380,5380,5380,5380,0
|
|
20231027,171200,104947030,5380,5380,5380,5380,0
|
|
20231027,171100,104947030,5380,5380,5380,5380,0
|
|
20231027,171000,104947030,5380,5380,5380,5380,0
|
|
20231027,170900,104947030,5380,5380,5380,5380,0
|
|
20231027,170800,104947030,5380,5380,5380,5380,0
|
|
20231027,170700,104947030,5380,5380,5380,5380,0
|
|
20231027,170600,104947030,5380,5380,5380,5380,0
|
|
20231027,170500,104947030,5380,5380,5380,5380,0
|
|
20231027,170400,104947030,5380,5380,5380,5380,0
|
|
20231027,170300,104947030,5380,5380,5380,5380,0
|
|
20231027,170200,104947030,5380,5380,5380,5380,0
|
|
20231027,170100,104947030,5380,5380,5380,5380,0
|
|
20231027,170000,104947030,5380,5380,5380,5380,0
|
|
20231027,165900,104947030,5380,5380,5380,5380,0
|
|
20231027,165800,104947030,5380,5380,5380,5380,0
|
|
20231027,165700,104947030,5380,5380,5380,5380,0
|
|
20231027,165600,104947030,5380,5380,5380,5380,536
|
|
20231027,165500,104947030,5380,5380,5380,5380,0
|
|
20231027,165400,104947030,5380,5380,5380,5380,0
|
|
20231027,165300,104947030,5380,5380,5380,5380,0
|
|
20231027,165200,104947030,5380,5380,5380,5380,0
|
|
20231027,165100,104947030,5380,5380,5380,5380,0
|
|
20231027,165000,104947030,5380,5380,5380,5380,0
|
|
20231027,164900,104947030,5380,5380,5380,5380,0
|
|
20231027,164800,104947030,5380,5380,5380,5380,0
|
|
20231027,164700,104947030,5380,5380,5380,5380,0
|
|
20231027,164600,104947030,5380,5380,5380,5380,0
|
|
20231027,164500,104947030,5380,5380,5380,5380,0
|
|
20231027,164400,104947030,5380,5380,5380,5380,0
|
|
20231027,164300,104947030,5380,5380,5380,5380,0
|
|
20231027,164200,104947030,5380,5380,5380,5380,0
|
|
20231027,164100,104947030,5380,5380,5380,5380,0
|
|
20231027,164000,104947030,5380,5380,5380,5380,0
|
|
20231027,163900,104947030,5380,5380,5380,5380,0
|
|
20231027,163800,104947030,5380,5380,5380,5380,0
|
|
20231027,163700,104947030,5380,5380,5380,5380,0
|
|
20231027,163600,104947030,5380,5380,5380,5380,0
|
|
20231027,163500,104947030,5380,5380,5380,5380,0
|
|
20231027,163400,104947030,5380,5380,5380,5380,0
|
|
20231027,163300,104947030,5380,5380,5380,5380,0
|
|
20231027,163200,104947030,5380,5380,5380,5380,0
|
|
20231027,163100,104947030,5380,5380,5380,5380,0
|
|
20231027,163000,104947030,5380,5380,5380,5380,0
|
|
20231027,162900,104947030,5380,5380,5380,5380,0
|
|
20231027,162800,104947030,5380,5380,5380,5380,0
|
|
20231027,162700,104947030,5380,5380,5380,5380,0
|
|
20231027,162600,104947030,5380,5380,5380,5380,536
|
|
20231027,162500,104947030,5380,5380,5380,5380,0
|
|
20231027,162400,104947030,5380,5380,5380,5380,0
|
|
20231027,162300,104947030,5380,5380,5380,5380,0
|
|
20231027,162200,104947030,5380,5380,5380,5380,0
|
|
20231027,162100,104947030,5380,5380,5380,5380,0
|
|
20231027,162000,104947030,5380,5380,5380,5380,0
|
|
20231027,161900,104947030,5380,5380,5380,5380,0
|
|
20231027,161800,104947030,5380,5380,5380,5380,0
|
|
20231027,161700,104947030,5380,5380,5380,5380,0
|
|
20231027,161600,104947030,5380,5380,5380,5380,0
|
|
20231027,161500,104947030,5380,5380,5380,5380,0
|
|
20231027,161400,104947030,5380,5380,5380,5380,0
|
|
20231027,161300,104947030,5380,5380,5380,5380,0
|
|
20231027,161200,104947030,5380,5380,5380,5380,0
|
|
20231027,161100,104947030,5380,5380,5380,5380,0
|
|
20231027,161000,104947030,5380,5380,5380,5380,0
|
|
20231027,160900,104947030,5380,5380,5380,5380,0
|
|
20231027,160800,104947030,5380,5380,5380,5380,0
|
|
20231027,160700,104947030,5380,5380,5380,5380,0
|
|
20231027,160600,104947030,5380,5380,5380,5380,0
|
|
20231027,160500,104947030,5380,5380,5380,5380,0
|
|
20231027,160400,104947030,5380,5380,5380,5380,0
|
|
20231027,160300,104947030,5380,5380,5380,5380,0
|
|
20231027,160200,104947030,5380,5380,5380,5380,0
|
|
20231027,160100,104947030,5380,5380,5380,5380,0
|
|
20231027,160000,104947030,5380,5380,5380,5380,0
|
|
20231027,155900,104947030,5380,5380,5380,5380,0
|
|
20231027,155800,104947030,5380,5380,5380,5380,0
|
|
20231027,155700,104947030,5380,5380,5380,5380,0
|
|
20231027,155600,104947030,5380,5380,5380,5380,536
|
|
20231027,155500,104947030,5380,5380,5380,5380,0
|
|
20231027,155400,104947030,5380,5380,5380,5380,0
|
|
20231027,155300,104947030,5380,5380,5380,5380,0
|
|
20231027,155200,104947030,5380,5380,5380,5380,0
|
|
20231027,155100,104947030,5380,5380,5380,5380,0
|
|
20231027,155000,104947030,5380,5380,5380,5380,0
|
|
20231027,154900,104947030,5380,5380,5380,5380,0
|
|
20231027,154800,104947030,5380,5380,5380,5380,0
|
|
20231027,154700,104947030,5380,5380,5380,5380,0
|
|
20231027,154600,104947030,5380,5380,5380,5380,0
|
|
20231027,154500,104947030,5380,5380,5380,5380,0
|
|
20231027,154400,104947030,5380,5380,5380,5380,0
|
|
20231027,154300,104947030,5380,5380,5380,5380,0
|
|
20231027,154200,104947030,5380,5380,5380,5380,0
|
|
20231027,154100,104947030,5380,5380,5380,5380,0
|
|
20231027,154000,104947030,5380,5380,5380,5380,0
|
|
20231027,153900,104947030,5380,5380,5380,5380,0
|
|
20231027,153800,104947030,5380,5380,5380,5380,0
|
|
20231027,153700,104947030,5380,5380,5380,5380,0
|
|
20231027,153600,104947030,5380,5380,5380,5380,0
|
|
20231027,153500,104947030,5380,5380,5380,5380,0
|
|
20231027,153400,104947030,5380,5380,5380,5380,0
|
|
20231027,153300,104947030,5380,5380,5380,5380,0
|
|
20231027,153200,104947030,5380,5380,5380,5380,0
|
|
20231027,153100,104947030,5380,5380,5380,5380,0
|
|
20231027,153000,104947030,5380,5380,5380,5380,536
|
|
20231027,152900,102063350,5380,5380,5380,5380,0
|
|
20231027,152800,102063350,5380,5380,5380,5380,0
|
|
20231027,152700,102063350,5380,5380,5380,5380,0
|
|
20231027,152600,102063350,5380,5380,5380,5380,0
|
|
20231027,152500,102063350,5380,5380,5380,5380,0
|
|
20231027,152400,102063350,5380,5380,5380,5380,0
|
|
20231027,152300,102063350,5380,5380,5380,5380,0
|
|
20231027,152200,102063350,5380,5380,5380,5380,0
|
|
20231027,152100,102063350,5380,5380,5380,5380,0
|
|
20231027,152000,102063350,5380,5380,5380,5380,0
|
|
20231027,151900,102063350,5380,5340,5380,5320,67
|
|
20231027,151800,101706830,5380,5380,5380,5380,0
|
|
20231027,151700,101706830,5380,5380,5380,5380,0
|
|
20231027,151600,101706830,5380,5380,5380,5380,0
|
|
20231027,151500,101706830,5380,5380,5380,5380,10
|
|
20231027,151400,101653030,5330,5330,5330,5330,34
|
|
20231027,151300,101471810,5340,5340,5340,5340,0
|
|
20231027,151200,101471810,5340,5340,5340,5340,0
|
|
20231027,151100,101471810,5340,5340,5340,5340,0
|
|
20231027,151000,101471810,5340,5340,5340,5340,0
|
|
20231027,150900,101471810,5340,5340,5340,5340,0
|
|
20231027,150800,101471810,5340,5340,5340,5340,0
|
|
20231027,150700,101471810,5340,5340,5340,5340,0
|
|
20231027,150600,101471810,5340,5340,5340,5340,125
|
|
20231027,150500,100804310,5350,5350,5350,5350,0
|
|
20231027,150400,100804310,5350,5350,5350,5350,0
|
|
20231027,150300,100804310,5350,5350,5350,5350,0
|
|
20231027,150200,100804310,5350,5350,5350,5350,0
|
|
20231027,150100,100804310,5350,5350,5350,5350,0
|
|
20231027,150000,100804310,5350,5350,5350,5350,0
|
|
20231027,145900,100804310,5350,5350,5350,5350,0
|
|
20231027,145800,100804310,5350,5350,5350,5350,28
|
|
20231027,145700,100654510,5350,5350,5350,5350,0
|
|
20231027,145600,100654510,5350,5350,5350,5350,824
|
|
20231027,145500,96246110,5350,5350,5350,5350,0
|
|
20231027,145400,96246110,5350,5350,5350,5350,0
|
|
20231027,145300,96246110,5350,5350,5350,5350,0
|
|
20231027,145200,96246110,5350,5350,5350,5350,0
|
|
20231027,145100,96246110,5350,5350,5350,5350,0
|
|
20231027,145000,96246110,5350,5350,5350,5350,0
|
|
20231027,144900,96246110,5350,5350,5350,5350,0
|
|
20231027,144800,96246110,5350,5350,5350,5350,0
|
|
20231027,144700,96246110,5350,5350,5350,5350,0
|
|
20231027,144600,96246110,5350,5350,5350,5350,0
|
|
20231027,144500,96246110,5350,5350,5350,5350,0
|
|
20231027,144400,96246110,5350,5350,5350,5350,0
|
|
20231027,144300,96246110,5350,5350,5350,5350,0
|
|
20231027,144200,96246110,5350,5350,5350,5350,0
|
|
20231027,144100,96246110,5350,5350,5350,5350,0
|
|
20231027,144000,96246110,5350,5350,5350,5350,0
|
|
20231027,143900,96246110,5350,5350,5350,5350,0
|
|
20231027,143800,96246110,5350,5350,5350,5350,0
|
|
20231027,143700,96246110,5350,5350,5350,5350,0
|
|
20231027,143600,96246110,5350,5350,5350,5350,0
|
|
20231027,143500,96246110,5350,5350,5350,5350,0
|
|
20231027,143400,96246110,5350,5350,5350,5350,0
|
|
20231027,143300,96246110,5350,5350,5350,5350,0
|
|
20231027,143200,96246110,5350,5350,5350,5350,0
|
|
20231027,143100,96246110,5350,5350,5350,5350,0
|
|
20231027,143000,96246110,5350,5350,5350,5350,0
|
|
20231027,142900,96246110,5350,5350,5350,5350,0
|
|
20231027,142800,96246110,5350,5350,5350,5350,0
|
|
20231027,142700,96246110,5350,5350,5350,5350,0
|
|
20231027,142600,96246110,5350,5350,5350,5350,0
|
|
20231027,142500,96246110,5350,5350,5350,5350,0
|
|
20231027,142400,96246110,5350,5350,5350,5350,0
|
|
20231027,142300,96246110,5350,5350,5350,5350,0
|
|
20231027,142200,96246110,5350,5350,5350,5350,0
|
|
20231027,142100,96246110,5350,5350,5350,5350,0
|
|
20231027,142000,96246110,5350,5350,5350,5350,96
|
|
20231027,141900,95732510,5400,5400,5400,5400,0
|
|
20231027,141800,95732510,5400,5400,5400,5400,0
|
|
20231027,141700,95732510,5400,5400,5400,5400,0
|
|
20231027,141600,95732510,5400,5400,5400,5400,0
|
|
20231027,141500,95732510,5400,5400,5400,5400,0
|
|
20231027,141400,95732510,5400,5400,5400,5400,0
|
|
20231027,141300,95732510,5400,5400,5400,5400,0
|
|
20231027,141200,95732510,5400,5400,5400,5400,0
|
|
20231027,141100,95732510,5400,5400,5400,5400,0
|
|
20231027,141000,95732510,5400,5400,5400,5400,0
|
|
20231027,140900,95732510,5400,5400,5400,5400,0
|
|
20231027,140800,95732510,5400,5400,5400,5400,0
|
|
20231027,140700,95732510,5400,5400,5400,5400,0
|
|
20231027,140600,95732510,5400,5400,5400,5400,0
|
|
20231027,140500,95732510,5400,5400,5400,5400,0
|
|
20231027,140400,95732510,5400,5400,5400,5400,0
|
|
20231027,140300,95732510,5400,5400,5400,5400,1000
|
|
20231027,140200,90332510,5400,5390,5400,5390,200
|
|
20231027,140100,89253010,5400,5400,5400,5400,0
|
|
20231027,140000,89253010,5400,5400,5400,5400,2
|
|
20231027,135900,89242210,5400,5400,5400,5400,5
|
|
20231027,135800,89215210,5400,5400,5400,5400,0
|
|
20231027,135700,89215210,5400,5400,5400,5400,0
|
|
20231027,135600,89215210,5400,5400,5400,5400,0
|
|
20231027,135500,89215210,5400,5400,5400,5400,0
|
|
20231027,135400,89215210,5400,5400,5400,5400,0
|
|
20231027,135300,89215210,5400,5400,5400,5400,0
|
|
20231027,135200,89215210,5400,5400,5400,5400,0
|
|
20231027,135100,89215210,5400,5400,5400,5400,0
|
|
20231027,135000,89215210,5400,5400,5400,5400,0
|
|
20231027,134900,89215210,5400,5350,5400,5350,240
|
|
20231027,134800,87922570,5350,5350,5350,5350,36
|
|
20231027,134700,87729970,5330,5330,5330,5330,0
|
|
20231027,134600,87729970,5330,5330,5330,5330,0
|
|
20231027,134500,87729970,5330,5330,5330,5330,0
|
|
20231027,134400,87729970,5330,5330,5330,5330,0
|
|
20231027,134300,87729970,5330,5330,5330,5330,0
|
|
20231027,134200,87729970,5330,5330,5330,5330,0
|
|
20231027,134100,87729970,5330,5330,5330,5330,0
|
|
20231027,134000,87729970,5330,5330,5330,5330,30
|
|
20231027,133900,87570070,5320,5320,5320,5320,0
|
|
20231027,133800,87570070,5320,5320,5320,5320,0
|
|
20231027,133700,87570070,5320,5320,5320,5320,0
|
|
20231027,133600,87570070,5320,5320,5320,5320,0
|
|
20231027,133500,87570070,5320,5320,5320,5320,0
|
|
20231027,133400,87570070,5320,5320,5320,5320,0
|
|
20231027,133300,87570070,5320,5320,5320,5320,0
|
|
20231027,133200,87570070,5320,5320,5320,5320,0
|
|
20231027,133100,87570070,5320,5320,5320,5320,0
|
|
20231027,133000,87570070,5320,5320,5320,5320,0
|
|
20231027,132900,87570070,5320,5320,5320,5320,0
|
|
20231027,132800,87570070,5320,5320,5320,5320,0
|
|
20231027,132700,87570070,5320,5320,5320,5320,0
|
|
20231027,132600,87570070,5320,5320,5320,5320,70
|
|
20231027,132500,87197670,5310,5310,5310,5310,0
|
|
20231027,132400,87197670,5310,5310,5310,5310,31
|
|
20231027,132300,87033060,5300,5300,5300,5300,0
|
|
20231027,132200,87033060,5300,5300,5300,5300,0
|
|
20231027,132100,87033060,5300,5310,5310,5300,177
|
|
20231027,132000,86094600,5300,5320,5320,5300,177
|
|
20231027,131900,85155870,5320,5320,5320,5320,0
|
|
20231027,131800,85155870,5320,5320,5320,5320,3
|
|
20231027,131700,85139910,5320,5320,5320,5320,0
|
|
20231027,131600,85139910,5320,5340,5340,5320,203
|
|
20231027,131500,84058940,5400,5400,5400,5400,0
|
|
20231027,131400,84058940,5400,5400,5400,5400,0
|
|
20231027,131300,84058940,5400,5400,5400,5400,0
|
|
20231027,131200,84058940,5400,5400,5400,5400,0
|
|
20231027,131100,84058940,5400,5390,5400,5390,200
|
|
20231027,131000,82980540,5370,5370,5370,5370,0
|
|
20231027,130900,82980540,5370,5370,5370,5370,0
|
|
20231027,130800,82980540,5370,5370,5370,5370,0
|
|
20231027,130700,82980540,5370,5370,5370,5370,0
|
|
20231027,130600,82980540,5370,5370,5370,5370,2
|
|
20231027,130500,82969800,5370,5370,5370,5370,0
|
|
20231027,130400,82969800,5370,5370,5370,5370,48
|
|
20231027,130300,82712040,5380,5380,5380,5380,0
|
|
20231027,130200,82712040,5380,5380,5380,5380,990
|
|
20231027,130100,77385840,5370,5370,5370,5370,10
|
|
20231027,130000,77332140,5360,5360,5360,5360,0
|
|
20231027,125900,77332140,5360,5350,5360,5350,900
|
|
20231027,125800,72509140,5350,5350,5350,5350,0
|
|
20231027,125700,72509140,5350,5350,5350,5350,100
|
|
20231027,125600,71974140,5330,5330,5330,5330,0
|
|
20231027,125500,71974140,5330,5330,5330,5330,0
|
|
20231027,125400,71974140,5330,5330,5330,5330,0
|
|
20231027,125300,71974140,5330,5330,5330,5330,0
|
|
20231027,125200,71974140,5330,5330,5330,5330,2
|
|
20231027,125100,71963480,5330,5340,5340,5330,50
|
|
20231027,125000,71696960,5350,5350,5350,5350,0
|
|
20231027,124900,71696960,5350,5380,5380,5350,2
|
|
20231027,124800,71686230,5330,5330,5330,5330,0
|
|
20231027,124700,71686230,5330,5330,5330,5330,0
|
|
20231027,124600,71686230,5330,5330,5330,5330,0
|
|
20231027,124500,71686230,5330,5330,5330,5330,0
|
|
20231027,124400,71686230,5330,5330,5330,5330,0
|
|
20231027,124300,71686230,5330,5330,5330,5330,0
|
|
20231027,124200,71686230,5330,5330,5330,5330,0
|
|
20231027,124100,71686230,5330,5330,5330,5330,0
|
|
20231027,124000,71686230,5330,5330,5330,5330,0
|
|
20231027,123900,71686230,5330,5330,5330,5330,0
|
|
20231027,123800,71686230,5330,5330,5330,5330,0
|
|
20231027,123700,71686230,5330,5330,5330,5330,0
|
|
20231027,123600,71686230,5330,5330,5330,5330,0
|
|
20231027,123500,71686230,5330,5330,5330,5330,0
|
|
20231027,123400,71686230,5330,5330,5330,5330,0
|
|
20231027,123300,71686230,5330,5330,5330,5330,0
|
|
20231027,123200,71686230,5330,5330,5330,5330,1
|
|
20231027,123100,71680900,5350,5350,5350,5350,0
|
|
20231027,123000,71680900,5350,5350,5350,5350,0
|
|
20231027,122900,71680900,5350,5350,5350,5350,0
|
|
20231027,122800,71680900,5350,5350,5350,5350,0
|
|
20231027,122700,71680900,5350,5350,5350,5350,0
|
|
20231027,122600,71680900,5350,5350,5350,5350,0
|
|
20231027,122500,71680900,5350,5350,5350,5350,0
|
|
20231027,122400,71680900,5350,5350,5350,5350,0
|
|
20231027,122300,71680900,5350,5350,5350,5350,0
|
|
20231027,122200,71680900,5350,5350,5350,5350,0
|
|
20231027,122100,71680900,5350,5350,5350,5350,0
|
|
20231027,122000,71680900,5350,5350,5350,5350,0
|
|
20231027,121900,71680900,5350,5350,5350,5350,0
|
|
20231027,121800,71680900,5350,5350,5350,5350,0
|
|
20231027,121700,71680900,5350,5350,5350,5350,0
|
|
20231027,121600,71680900,5350,5350,5350,5350,0
|
|
20231027,121500,71680900,5350,5350,5350,5350,0
|
|
20231027,121400,71680900,5350,5350,5350,5350,0
|
|
20231027,121300,71680900,5350,5350,5350,5350,195
|
|
20231027,121200,70637650,5350,5350,5350,5350,0
|
|
20231027,121100,70637650,5350,5350,5350,5350,0
|
|
20231027,121000,70637650,5350,5350,5350,5350,0
|
|
20231027,120900,70637650,5350,5350,5350,5350,0
|
|
20231027,120800,70637650,5350,5350,5350,5350,0
|
|
20231027,120700,70637650,5350,5350,5350,5350,0
|
|
20231027,120600,70637650,5350,5350,5350,5350,0
|
|
20231027,120500,70637650,5350,5350,5350,5350,0
|
|
20231027,120400,70637650,5350,5350,5350,5350,0
|
|
20231027,120300,70637650,5350,5350,5350,5350,0
|
|
20231027,120200,70637650,5350,5350,5350,5350,0
|
|
20231027,120100,70637650,5350,5350,5350,5350,0
|
|
20231027,120000,70637650,5350,5350,5350,5350,0
|
|
20231027,115900,70637650,5350,5350,5350,5350,0
|
|
20231027,115800,70637650,5350,5350,5350,5350,0
|
|
20231027,115700,70637650,5350,5350,5350,5350,0
|
|
20231027,115600,70637650,5350,5350,5350,5350,0
|
|
20231027,115500,70637650,5350,5350,5350,5350,0
|
|
20231027,115400,70637650,5350,5350,5350,5350,37
|
|
20231027,115300,70439700,5350,5370,5370,5350,54
|
|
20231027,115200,70150750,5400,5400,5400,5400,0
|
|
20231027,115100,70150750,5400,5400,5400,5400,0
|
|
20231027,115000,70150750,5400,5400,5400,5400,0
|
|
20231027,114900,70150750,5400,5400,5400,5400,0
|
|
20231027,114800,70150750,5400,5400,5400,5400,0
|
|
20231027,114700,70150750,5400,5400,5400,5400,0
|
|
20231027,114600,70150750,5400,5400,5400,5400,0
|
|
20231027,114500,70150750,5400,5400,5400,5400,0
|
|
20231027,114400,70150750,5400,5400,5400,5400,0
|
|
20231027,114300,70150750,5400,5400,5400,5400,0
|
|
20231027,114200,70150750,5400,5400,5400,5400,0
|
|
20231027,114100,70150750,5400,5400,5400,5400,0
|
|
20231027,114000,70150750,5400,5400,5400,5400,0
|
|
20231027,113900,70150750,5400,5400,5400,5400,0
|
|
20231027,113800,70150750,5400,5400,5400,5400,0
|
|
20231027,113700,70150750,5400,5400,5400,5400,0
|
|
20231027,113600,70150750,5400,5400,5400,5400,0
|
|
20231027,113500,70150750,5400,5400,5400,5400,0
|
|
20231027,113400,70150750,5400,5380,5400,5380,280
|
|
20231027,113300,68638930,5400,5400,5400,5400,0
|
|
20231027,113200,68638930,5400,5400,5400,5400,0
|
|
20231027,113100,68638930,5400,5400,5400,5400,4
|
|
20231027,113000,68617330,5400,5400,5400,5400,0
|
|
20231027,112900,68617330,5400,5400,5400,5400,1
|
|
20231027,112800,68611930,5400,5400,5400,5400,0
|
|
20231027,112700,68611930,5400,5400,5400,5400,0
|
|
20231027,112600,68611930,5400,5400,5400,5400,0
|
|
20231027,112500,68611930,5400,5400,5400,5400,1245
|
|
20231027,112400,61888930,5400,5400,5400,5400,29
|
|
20231027,112300,61732330,5390,5390,5390,5390,245
|
|
20231027,112200,60411780,5390,5390,5390,5390,0
|
|
20231027,112100,60411780,5390,5390,5390,5390,0
|
|
20231027,112000,60411780,5390,5390,5390,5390,0
|
|
20231027,111900,60411780,5390,5390,5390,5390,0
|
|
20231027,111800,60411780,5390,5390,5390,5390,5
|
|
20231027,111700,60384830,5390,5390,5390,5390,0
|
|
20231027,111600,60384830,5390,5390,5390,5390,50
|
|
20231027,111500,60115330,5400,5400,5400,5400,0
|
|
20231027,111400,60115330,5400,5400,5400,5400,0
|
|
20231027,111300,60115330,5400,5400,5400,5400,0
|
|
20231027,111200,60115330,5400,5400,5400,5400,10
|
|
20231027,111100,60061330,5400,5400,5400,5400,0
|
|
20231027,111000,60061330,5400,5400,5400,5400,0
|
|
20231027,110900,60061330,5400,5400,5400,5400,250
|
|
20231027,110800,58711330,5410,5410,5410,5410,1
|
|
20231027,110700,58705920,5410,5370,5410,5370,2822
|
|
20231027,110600,43468870,5370,5370,5370,5370,0
|
|
20231027,110500,43468870,5370,5370,5370,5370,0
|
|
20231027,110400,43468870,5370,5400,5400,5370,224
|
|
20231027,110300,42264250,5400,5390,5400,5390,119
|
|
20231027,110200,41621860,5370,5390,5390,5370,303
|
|
20231027,110100,39988750,5390,5390,5390,5390,0
|
|
20231027,110000,39988750,5390,5390,5390,5390,0
|
|
20231027,105900,39988750,5390,5390,5390,5390,0
|
|
20231027,105800,39988750,5390,5390,5390,5390,0
|
|
20231027,105700,39988750,5390,5390,5390,5390,0
|
|
20231027,105600,39988750,5390,5390,5390,5390,0
|
|
20231027,105500,39988750,5390,5390,5390,5390,0
|
|
20231027,105400,39988750,5390,5390,5390,5390,0
|
|
20231027,105300,39988750,5390,5390,5390,5390,0
|
|
20231027,105200,39988750,5390,5390,5390,5390,0
|
|
20231027,105100,39988750,5390,5390,5390,5390,0
|
|
20231027,105000,39988750,5390,5390,5390,5390,0
|
|
20231027,104900,39988750,5390,5390,5390,5390,78
|
|
20231027,104800,39568330,5390,5390,5390,5390,0
|
|
20231027,104700,39568330,5390,5390,5390,5390,0
|
|
20231027,104600,39568330,5390,5390,5390,5390,0
|
|
20231027,104500,39568330,5390,5390,5390,5390,0
|
|
20231027,104400,39568330,5390,5400,5400,5390,15
|
|
20231027,104300,39487350,5360,5360,5360,5360,0
|
|
20231027,104200,39487350,5360,5360,5360,5360,0
|
|
20231027,104100,39487350,5360,5360,5360,5360,0
|
|
20231027,104000,39487350,5360,5360,5360,5360,0
|
|
20231027,103900,39487350,5360,5360,5360,5360,0
|
|
20231027,103800,39487350,5360,5360,5360,5360,0
|
|
20231027,103700,39487350,5360,5360,5360,5360,2
|
|
20231027,103600,39476630,5400,5340,5400,5340,5
|
|
20231027,103500,39449870,5320,5310,5390,5310,930
|
|
20231027,103400,34453810,5310,5310,5310,5310,0
|
|
20231027,103300,34453810,5310,5300,5310,5280,333
|
|
20231027,103200,32688820,5300,5300,5300,5300,10
|
|
20231027,103100,32635820,5300,5300,5300,5300,1
|
|
20231027,103000,32630520,5280,5280,5280,5280,0
|
|
20231027,102900,32630520,5280,5280,5280,5280,1
|
|
20231027,102800,32625240,5280,5280,5280,5280,1
|
|
20231027,102700,32619960,5280,5280,5280,5280,2
|
|
20231027,102600,32609400,5300,5280,5300,5270,170
|
|
20231027,102500,31708540,5270,5290,5300,5270,25
|
|
20231027,102400,31576250,5290,5290,5290,5290,0
|
|
20231027,102300,31576250,5290,5290,5290,5290,0
|
|
20231027,102200,31576250,5290,5290,5290,5290,0
|
|
20231027,102100,31576250,5290,5290,5290,5290,0
|
|
20231027,102000,31576250,5290,5290,5290,5290,100
|
|
20231027,101900,31047250,5250,5250,5250,5250,2
|
|
20231027,101800,31036750,5240,5240,5240,5240,0
|
|
20231027,101700,31036750,5240,5240,5240,5240,0
|
|
20231027,101600,31036750,5240,5240,5240,5240,0
|
|
20231027,101500,31036750,5240,5240,5240,5240,0
|
|
20231027,101400,31036750,5240,5240,5240,5240,0
|
|
20231027,101300,31036750,5240,5280,5280,5240,74
|
|
20231027,101200,30648790,5280,5280,5280,5280,0
|
|
20231027,101100,30648790,5280,5280,5280,5280,0
|
|
20231027,101000,30648790,5280,5280,5280,5280,0
|
|
20231027,100900,30648790,5280,5280,5280,5280,0
|
|
20231027,100800,30648790,5280,5290,5290,5280,109
|
|
20231027,100700,30073260,5280,5270,5280,5270,92
|
|
20231027,100600,29587510,5280,5280,5280,5280,0
|
|
20231027,100500,29587510,5280,5280,5280,5280,0
|
|
20231027,100400,29587510,5280,5280,5280,5280,0
|
|
20231027,100300,29587510,5280,5280,5280,5280,0
|
|
20231027,100200,29587510,5280,5240,5280,5240,110
|
|
20231027,100100,29008210,5240,5240,5240,5240,0
|
|
20231027,100000,29008210,5240,5240,5240,5240,4
|
|
20231027,095900,28987250,5240,5240,5240,5240,0
|
|
20231027,095800,28987250,5240,5240,5240,5240,0
|
|
20231027,095700,28987250,5240,5240,5240,5240,0
|
|
20231027,095600,28987250,5240,5240,5240,5240,0
|
|
20231027,095500,28987250,5240,5240,5240,5240,0
|
|
20231027,095400,28987250,5240,5240,5240,5240,0
|
|
20231027,095300,28987250,5240,5240,5240,5240,0
|
|
20231027,095200,28987250,5240,5240,5240,5240,0
|
|
20231027,095100,28987250,5240,5240,5240,5240,0
|
|
20231027,095000,28987250,5240,5240,5240,5240,0
|
|
20231027,094900,28987250,5240,5240,5240,5240,1
|
|
20231027,094800,28982010,5260,5260,5260,5260,0
|
|
20231027,094700,28982010,5260,5260,5260,5260,0
|
|
20231027,094600,28982010,5260,5260,5260,5260,0
|
|
20231027,094500,28982010,5260,5260,5260,5260,1
|
|
20231027,094400,28976750,5260,5260,5260,5260,2
|
|
20231027,094300,28966230,5260,5260,5260,5260,0
|
|
20231027,094200,28966230,5260,5260,5260,5260,0
|
|
20231027,094100,28966230,5260,5260,5260,5260,0
|
|
20231027,094000,28966230,5260,5260,5260,5260,0
|
|
20231027,093900,28966230,5260,5260,5260,5260,200
|
|
20231027,093800,27914230,5260,5260,5260,5260,0
|
|
20231027,093700,27914230,5260,5260,5260,5260,0
|
|
20231027,093600,27914230,5260,5260,5260,5260,0
|
|
20231027,093500,27914230,5260,5260,5260,5260,1
|
|
20231027,093400,27908970,5260,5260,5260,5260,1
|
|
20231027,093300,27903710,5220,5220,5220,5220,0
|
|
20231027,093200,27903710,5220,5220,5220,5220,0
|
|
20231027,093100,27903710,5220,5220,5220,5220,0
|
|
20231027,093000,27903710,5220,5240,5240,5220,50
|
|
20231027,092900,27642410,5230,5230,5230,5230,0
|
|
20231027,092800,27642410,5230,5240,5240,5230,70
|
|
20231027,092700,27276110,5250,5250,5250,5250,177
|
|
20231027,092600,26346860,5260,5270,5270,5260,530
|
|
20231027,092500,23559050,5270,5280,5280,5270,629
|
|
20231027,092400,20240150,5300,5300,5300,5300,0
|
|
20231027,092300,20240150,5300,5300,5300,5300,16
|
|
20231027,092200,20155350,5300,5300,5300,5300,70
|
|
20231027,092100,19784350,5300,5300,5300,5300,0
|
|
20231027,092000,19784350,5300,5300,5300,5300,0
|
|
20231027,091900,19784350,5300,5300,5300,5300,107
|
|
20231027,091800,19217250,5300,5300,5300,5300,2
|
|
20231027,091700,19206650,5280,5280,5280,5280,0
|
|
20231027,091600,19206650,5280,5280,5280,5280,2
|
|
20231027,091500,19196090,5260,5260,5260,5260,0
|
|
20231027,091400,19196090,5260,5260,5260,5260,0
|
|
20231027,091300,19196090,5260,5260,5260,5260,0
|
|
20231027,091200,19196090,5260,5260,5260,5260,0
|
|
20231027,091100,19196090,5260,5270,5270,5260,15
|
|
20231027,091000,19117140,5260,5260,5260,5260,0
|
|
20231027,090900,19117140,5260,5260,5260,5260,0
|
|
20231027,090800,19117140,5260,5280,5280,5260,376
|
|
20231027,090700,17136620,5280,5280,5280,5280,65
|
|
20231027,090600,16793420,5280,5280,5280,5280,0
|
|
20231027,090500,16793420,5280,5280,5280,5280,163
|
|
20231027,090400,15932780,5250,5280,5280,5250,385
|
|
20231027,090300,13908470,5280,5280,5280,5280,5
|
|
20231027,090200,13882070,5280,5300,5300,5280,798
|
|
20231027,090100,9657570,5310,5310,5310,5310,28
|
|
20231027,090000,9508890,5310,5300,5310,5300,1794
|