701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,203800,34948960,3770,3770,3770,3770,110
|
|
20231027,203700,34948960,3770,3770,3770,3770,0
|
|
20231027,203600,34948960,3770,3770,3770,3770,0
|
|
20231027,203500,34948960,3770,3770,3770,3770,0
|
|
20231027,203400,34948960,3770,3770,3770,3770,0
|
|
20231027,203300,34948960,3770,3770,3770,3770,0
|
|
20231027,203200,34948960,3770,3770,3770,3770,0
|
|
20231027,203100,34948960,3770,3770,3770,3770,0
|
|
20231027,203000,34948960,3770,3770,3770,3770,0
|
|
20231027,202900,34948960,3770,3770,3770,3770,0
|
|
20231027,202800,34948960,3770,3770,3770,3770,0
|
|
20231027,202700,34948960,3770,3770,3770,3770,0
|
|
20231027,202600,34948960,3770,3770,3770,3770,0
|
|
20231027,202500,34948960,3770,3770,3770,3770,0
|
|
20231027,202400,34948960,3770,3770,3770,3770,0
|
|
20231027,202300,34948960,3770,3770,3770,3770,0
|
|
20231027,202200,34948960,3770,3770,3770,3770,0
|
|
20231027,202100,34948960,3770,3770,3770,3770,0
|
|
20231027,202000,34948960,3770,3770,3770,3770,0
|
|
20231027,201900,34948960,3770,3770,3770,3770,0
|
|
20231027,201800,34948960,3770,3770,3770,3770,0
|
|
20231027,201700,34948960,3770,3770,3770,3770,0
|
|
20231027,201600,34948960,3770,3770,3770,3770,0
|
|
20231027,201500,34948960,3770,3770,3770,3770,0
|
|
20231027,201400,34948960,3770,3770,3770,3770,0
|
|
20231027,201300,34948960,3770,3770,3770,3770,0
|
|
20231027,201200,34948960,3770,3770,3770,3770,0
|
|
20231027,201100,34948960,3770,3770,3770,3770,0
|
|
20231027,201000,34948960,3770,3770,3770,3770,0
|
|
20231027,200900,34948960,3770,3770,3770,3770,0
|
|
20231027,200800,34948960,3770,3770,3770,3770,110
|
|
20231027,200700,34948960,3770,3770,3770,3770,0
|
|
20231027,200600,34948960,3770,3770,3770,3770,0
|
|
20231027,200500,34948960,3770,3770,3770,3770,0
|
|
20231027,200400,34948960,3770,3770,3770,3770,0
|
|
20231027,200300,34948960,3770,3770,3770,3770,0
|
|
20231027,200200,34948960,3770,3770,3770,3770,0
|
|
20231027,200100,34948960,3770,3770,3770,3770,0
|
|
20231027,200000,34948960,3770,3770,3770,3770,0
|
|
20231027,195900,34948960,3770,3770,3770,3770,0
|
|
20231027,195800,34948960,3770,3770,3770,3770,0
|
|
20231027,195700,34948960,3770,3770,3770,3770,0
|
|
20231027,195600,34948960,3770,3770,3770,3770,0
|
|
20231027,195500,34948960,3770,3770,3770,3770,0
|
|
20231027,195400,34948960,3770,3770,3770,3770,0
|
|
20231027,195300,34948960,3770,3770,3770,3770,0
|
|
20231027,195200,34948960,3770,3770,3770,3770,0
|
|
20231027,195100,34948960,3770,3770,3770,3770,0
|
|
20231027,195000,34948960,3770,3770,3770,3770,0
|
|
20231027,194900,34948960,3770,3770,3770,3770,0
|
|
20231027,194800,34948960,3770,3770,3770,3770,0
|
|
20231027,194700,34948960,3770,3770,3770,3770,0
|
|
20231027,194600,34948960,3770,3770,3770,3770,0
|
|
20231027,194500,34948960,3770,3770,3770,3770,0
|
|
20231027,194400,34948960,3770,3770,3770,3770,0
|
|
20231027,194300,34948960,3770,3770,3770,3770,0
|
|
20231027,194200,34948960,3770,3770,3770,3770,0
|
|
20231027,194100,34948960,3770,3770,3770,3770,0
|
|
20231027,194000,34948960,3770,3770,3770,3770,0
|
|
20231027,193900,34948960,3770,3770,3770,3770,0
|
|
20231027,193800,34948960,3770,3770,3770,3770,110
|
|
20231027,193700,34948960,3770,3770,3770,3770,0
|
|
20231027,193600,34948960,3770,3770,3770,3770,0
|
|
20231027,193500,34948960,3770,3770,3770,3770,0
|
|
20231027,193400,34948960,3770,3770,3770,3770,0
|
|
20231027,193300,34948960,3770,3770,3770,3770,0
|
|
20231027,193200,34948960,3770,3770,3770,3770,0
|
|
20231027,193100,34948960,3770,3770,3770,3770,0
|
|
20231027,193000,34948960,3770,3770,3770,3770,0
|
|
20231027,192900,34948960,3770,3770,3770,3770,0
|
|
20231027,192800,34948960,3770,3770,3770,3770,0
|
|
20231027,192700,34948960,3770,3770,3770,3770,0
|
|
20231027,192600,34948960,3770,3770,3770,3770,0
|
|
20231027,192500,34948960,3770,3770,3770,3770,0
|
|
20231027,192400,34948960,3770,3770,3770,3770,0
|
|
20231027,192300,34948960,3770,3770,3770,3770,0
|
|
20231027,192200,34948960,3770,3770,3770,3770,0
|
|
20231027,192100,34948960,3770,3770,3770,3770,0
|
|
20231027,192000,34948960,3770,3770,3770,3770,0
|
|
20231027,191900,34948960,3770,3770,3770,3770,0
|
|
20231027,191800,34948960,3770,3770,3770,3770,0
|
|
20231027,191700,34948960,3770,3770,3770,3770,0
|
|
20231027,191600,34948960,3770,3770,3770,3770,0
|
|
20231027,191500,34948960,3770,3770,3770,3770,0
|
|
20231027,191400,34948960,3770,3770,3770,3770,0
|
|
20231027,191300,34948960,3770,3770,3770,3770,0
|
|
20231027,191200,34948960,3770,3770,3770,3770,0
|
|
20231027,191100,34948960,3770,3770,3770,3770,0
|
|
20231027,191000,34948960,3770,3770,3770,3770,0
|
|
20231027,190900,34948960,3770,3770,3770,3770,0
|
|
20231027,190800,34948960,3770,3770,3770,3770,110
|
|
20231027,190700,34948960,3770,3770,3770,3770,0
|
|
20231027,190600,34948960,3770,3770,3770,3770,0
|
|
20231027,190500,34948960,3770,3770,3770,3770,0
|
|
20231027,190400,34948960,3770,3770,3770,3770,0
|
|
20231027,190300,34948960,3770,3770,3770,3770,0
|
|
20231027,190200,34948960,3770,3770,3770,3770,0
|
|
20231027,190100,34948960,3770,3770,3770,3770,0
|
|
20231027,190000,34948960,3770,3770,3770,3770,0
|
|
20231027,185900,34948960,3770,3770,3770,3770,0
|
|
20231027,185800,34948960,3770,3770,3770,3770,0
|
|
20231027,185700,34948960,3770,3770,3770,3770,0
|
|
20231027,185600,34948960,3770,3770,3770,3770,0
|
|
20231027,185500,34948960,3770,3770,3770,3770,0
|
|
20231027,185400,34948960,3770,3770,3770,3770,0
|
|
20231027,185300,34948960,3770,3770,3770,3770,0
|
|
20231027,185200,34948960,3770,3770,3770,3770,0
|
|
20231027,185100,34948960,3770,3770,3770,3770,0
|
|
20231027,185000,34948960,3770,3770,3770,3770,0
|
|
20231027,184900,34948960,3770,3770,3770,3770,0
|
|
20231027,184800,34948960,3770,3770,3770,3770,0
|
|
20231027,184700,34948960,3770,3770,3770,3770,0
|
|
20231027,184600,34948960,3770,3770,3770,3770,0
|
|
20231027,184500,34948960,3770,3770,3770,3770,0
|
|
20231027,184400,34948960,3770,3770,3770,3770,0
|
|
20231027,184300,34948960,3770,3770,3770,3770,0
|
|
20231027,184200,34948960,3770,3770,3770,3770,0
|
|
20231027,184100,34948960,3770,3770,3770,3770,0
|
|
20231027,184000,34948960,3770,3770,3770,3770,0
|
|
20231027,183900,34948960,3770,3770,3770,3770,0
|
|
20231027,183800,34948960,3770,3770,3770,3770,110
|
|
20231027,183700,34948960,3770,3770,3770,3770,0
|
|
20231027,183600,34948960,3770,3770,3770,3770,0
|
|
20231027,183500,34948960,3770,3770,3770,3770,0
|
|
20231027,183400,34948960,3770,3770,3770,3770,0
|
|
20231027,183300,34948960,3770,3770,3770,3770,0
|
|
20231027,183200,34948960,3770,3770,3770,3770,0
|
|
20231027,183100,34948960,3770,3770,3770,3770,0
|
|
20231027,183000,34948960,3770,3770,3770,3770,0
|
|
20231027,182900,34948960,3770,3770,3770,3770,0
|
|
20231027,182800,34948960,3770,3770,3770,3770,0
|
|
20231027,182700,34948960,3770,3770,3770,3770,0
|
|
20231027,182600,34948960,3770,3770,3770,3770,0
|
|
20231027,182500,34948960,3770,3770,3770,3770,0
|
|
20231027,182400,34948960,3770,3770,3770,3770,0
|
|
20231027,182300,34948960,3770,3770,3770,3770,0
|
|
20231027,182200,34948960,3770,3770,3770,3770,0
|
|
20231027,182100,34948960,3770,3770,3770,3770,0
|
|
20231027,182000,34948960,3770,3770,3770,3770,0
|
|
20231027,181900,34948960,3770,3770,3770,3770,0
|
|
20231027,181800,34948960,3770,3770,3770,3770,0
|
|
20231027,181700,34948960,3770,3770,3770,3770,0
|
|
20231027,181600,34948960,3770,3770,3770,3770,0
|
|
20231027,181500,34948960,3770,3770,3770,3770,0
|
|
20231027,181400,34948960,3770,3770,3770,3770,0
|
|
20231027,181300,34948960,3770,3770,3770,3770,0
|
|
20231027,181200,34948960,3770,3770,3770,3770,0
|
|
20231027,181100,34948960,3770,3770,3770,3770,0
|
|
20231027,181000,34948960,3770,3770,3770,3770,0
|
|
20231027,180900,34948960,3770,3770,3770,3770,0
|
|
20231027,180800,34948960,3770,3770,3770,3770,110
|
|
20231027,180700,34948960,3770,3770,3770,3770,0
|
|
20231027,180600,34948960,3770,3770,3770,3770,0
|
|
20231027,180500,34948960,3770,3770,3770,3770,0
|
|
20231027,180400,34948960,3770,3770,3770,3770,0
|
|
20231027,180300,34948960,3770,3770,3770,3770,0
|
|
20231027,180200,34948960,3770,3770,3770,3770,0
|
|
20231027,180100,34948960,3770,3770,3770,3770,0
|
|
20231027,180000,34948960,3770,3770,3770,3770,0
|
|
20231027,175900,34948960,3770,3770,3770,3770,0
|
|
20231027,175800,34948960,3770,3770,3770,3770,0
|
|
20231027,175700,34948960,3770,3770,3770,3770,0
|
|
20231027,175600,34948960,3770,3770,3770,3770,0
|
|
20231027,175500,34948960,3770,3770,3770,3770,0
|
|
20231027,175400,34948960,3770,3770,3770,3770,0
|
|
20231027,175300,34948960,3770,3770,3770,3770,0
|
|
20231027,175200,34948960,3770,3770,3770,3770,0
|
|
20231027,175100,34948960,3770,3770,3770,3770,0
|
|
20231027,175000,34948960,3770,3770,3770,3770,0
|
|
20231027,174900,34948960,3770,3770,3770,3770,0
|
|
20231027,174800,34948960,3770,3770,3770,3770,0
|
|
20231027,174700,34948960,3770,3770,3770,3770,0
|
|
20231027,174600,34948960,3770,3770,3770,3770,0
|
|
20231027,174500,34948960,3770,3770,3770,3770,0
|
|
20231027,174400,34948960,3770,3770,3770,3770,0
|
|
20231027,174300,34948960,3770,3770,3770,3770,0
|
|
20231027,174200,34948960,3770,3770,3770,3770,0
|
|
20231027,174100,34948960,3770,3770,3770,3770,0
|
|
20231027,174000,34948960,3770,3770,3770,3770,0
|
|
20231027,173900,34948960,3770,3770,3770,3770,0
|
|
20231027,173800,34948960,3770,3770,3770,3770,110
|
|
20231027,173700,34948960,3770,3770,3770,3770,0
|
|
20231027,173600,34948960,3770,3770,3770,3770,0
|
|
20231027,173500,34948960,3770,3770,3770,3770,0
|
|
20231027,173400,34948960,3770,3770,3770,3770,0
|
|
20231027,173300,34948960,3770,3770,3770,3770,0
|
|
20231027,173200,34948960,3770,3770,3770,3770,0
|
|
20231027,173100,34948960,3770,3770,3770,3770,0
|
|
20231027,173000,34948960,3770,3770,3770,3770,0
|
|
20231027,172900,34948960,3770,3770,3770,3770,0
|
|
20231027,172800,34948960,3770,3770,3770,3770,0
|
|
20231027,172700,34948960,3770,3770,3770,3770,0
|
|
20231027,172600,34948960,3770,3770,3770,3770,0
|
|
20231027,172500,34948960,3770,3770,3770,3770,0
|
|
20231027,172400,34948960,3770,3770,3770,3770,0
|
|
20231027,172300,34948960,3770,3770,3770,3770,0
|
|
20231027,172200,34948960,3770,3770,3770,3770,0
|
|
20231027,172100,34948960,3770,3770,3770,3770,0
|
|
20231027,172000,34948960,3770,3770,3770,3770,0
|
|
20231027,171900,34948960,3770,3770,3770,3770,0
|
|
20231027,171800,34948960,3770,3770,3770,3770,0
|
|
20231027,171700,34948960,3770,3770,3770,3770,0
|
|
20231027,171600,34948960,3770,3770,3770,3770,0
|
|
20231027,171500,34948960,3770,3770,3770,3770,0
|
|
20231027,171400,34948960,3770,3770,3770,3770,0
|
|
20231027,171300,34948960,3770,3770,3770,3770,0
|
|
20231027,171200,34948960,3770,3770,3770,3770,0
|
|
20231027,171100,34948960,3770,3770,3770,3770,0
|
|
20231027,171000,34948960,3770,3770,3770,3770,0
|
|
20231027,170900,34948960,3770,3770,3770,3770,0
|
|
20231027,170800,34948960,3770,3770,3770,3770,110
|
|
20231027,170700,34948960,3770,3770,3770,3770,0
|
|
20231027,170600,34948960,3770,3770,3770,3770,0
|
|
20231027,170500,34948960,3770,3770,3770,3770,0
|
|
20231027,170400,34948960,3770,3770,3770,3770,0
|
|
20231027,170300,34948960,3770,3770,3770,3770,0
|
|
20231027,170200,34948960,3770,3770,3770,3770,0
|
|
20231027,170100,34948960,3770,3770,3770,3770,0
|
|
20231027,170000,34948960,3770,3770,3770,3770,0
|
|
20231027,165900,34948960,3770,3770,3770,3770,0
|
|
20231027,165800,34948960,3770,3770,3770,3770,0
|
|
20231027,165700,34948960,3770,3770,3770,3770,0
|
|
20231027,165600,34948960,3770,3770,3770,3770,0
|
|
20231027,165500,34948960,3770,3770,3770,3770,0
|
|
20231027,165400,34948960,3770,3770,3770,3770,0
|
|
20231027,165300,34948960,3770,3770,3770,3770,0
|
|
20231027,165200,34948960,3770,3770,3770,3770,0
|
|
20231027,165100,34948960,3770,3770,3770,3770,0
|
|
20231027,165000,34948960,3770,3770,3770,3770,0
|
|
20231027,164900,34948960,3770,3770,3770,3770,0
|
|
20231027,164800,34948960,3770,3770,3770,3770,0
|
|
20231027,164700,34948960,3770,3770,3770,3770,0
|
|
20231027,164600,34948960,3770,3770,3770,3770,0
|
|
20231027,164500,34948960,3770,3770,3770,3770,0
|
|
20231027,164400,34948960,3770,3770,3770,3770,0
|
|
20231027,164300,34948960,3770,3770,3770,3770,0
|
|
20231027,164200,34948960,3770,3770,3770,3770,0
|
|
20231027,164100,34948960,3770,3770,3770,3770,0
|
|
20231027,164000,34948960,3770,3770,3770,3770,0
|
|
20231027,163900,34948960,3770,3770,3770,3770,0
|
|
20231027,163800,34948960,3770,3770,3770,3770,110
|
|
20231027,163700,34948960,3770,3770,3770,3770,0
|
|
20231027,163600,34948960,3770,3770,3770,3770,0
|
|
20231027,163500,34948960,3770,3770,3770,3770,0
|
|
20231027,163400,34948960,3770,3770,3770,3770,0
|
|
20231027,163300,34948960,3770,3770,3770,3770,0
|
|
20231027,163200,34948960,3770,3770,3770,3770,0
|
|
20231027,163100,34948960,3770,3770,3770,3770,0
|
|
20231027,163000,34948960,3770,3770,3770,3770,0
|
|
20231027,162900,34948960,3770,3770,3770,3770,0
|
|
20231027,162800,34948960,3770,3770,3770,3770,0
|
|
20231027,162700,34948960,3770,3770,3770,3770,0
|
|
20231027,162600,34948960,3770,3770,3770,3770,0
|
|
20231027,162500,34948960,3770,3770,3770,3770,0
|
|
20231027,162400,34948960,3770,3770,3770,3770,0
|
|
20231027,162300,34948960,3770,3770,3770,3770,0
|
|
20231027,162200,34948960,3770,3770,3770,3770,0
|
|
20231027,162100,34948960,3770,3770,3770,3770,0
|
|
20231027,162000,34948960,3770,3770,3770,3770,0
|
|
20231027,161900,34948960,3770,3770,3770,3770,0
|
|
20231027,161800,34948960,3770,3770,3770,3770,0
|
|
20231027,161700,34948960,3770,3770,3770,3770,0
|
|
20231027,161600,34948960,3770,3770,3770,3770,0
|
|
20231027,161500,34948960,3770,3770,3770,3770,0
|
|
20231027,161400,34948960,3770,3770,3770,3770,0
|
|
20231027,161300,34948960,3770,3770,3770,3770,0
|
|
20231027,161200,34948960,3770,3770,3770,3770,0
|
|
20231027,161100,34948960,3770,3770,3770,3770,0
|
|
20231027,161000,34948960,3770,3770,3770,3770,0
|
|
20231027,160900,34948960,3770,3770,3770,3770,0
|
|
20231027,160800,34948960,3770,3770,3770,3770,110
|
|
20231027,160700,34948960,3770,3770,3770,3770,0
|
|
20231027,160600,34948960,3770,3770,3770,3770,0
|
|
20231027,160500,34948960,3770,3770,3770,3770,0
|
|
20231027,160400,34948960,3770,3770,3770,3770,0
|
|
20231027,160300,34948960,3770,3770,3770,3770,0
|
|
20231027,160200,34948960,3770,3770,3770,3770,0
|
|
20231027,160100,34948960,3770,3770,3770,3770,0
|
|
20231027,160000,34948960,3770,3770,3770,3770,0
|
|
20231027,155900,34948960,3770,3770,3770,3770,0
|
|
20231027,155800,34948960,3770,3770,3770,3770,0
|
|
20231027,155700,34948960,3770,3770,3770,3770,0
|
|
20231027,155600,34948960,3770,3770,3770,3770,0
|
|
20231027,155500,34948960,3770,3770,3770,3770,0
|
|
20231027,155400,34948960,3770,3770,3770,3770,0
|
|
20231027,155300,34948960,3770,3770,3770,3770,0
|
|
20231027,155200,34948960,3770,3770,3770,3770,0
|
|
20231027,155100,34948960,3770,3770,3770,3770,0
|
|
20231027,155000,34948960,3770,3770,3770,3770,0
|
|
20231027,154900,34948960,3770,3770,3770,3770,0
|
|
20231027,154800,34948960,3770,3770,3770,3770,0
|
|
20231027,154700,34948960,3770,3770,3770,3770,0
|
|
20231027,154600,34948960,3770,3770,3770,3770,0
|
|
20231027,154500,34948960,3770,3770,3770,3770,0
|
|
20231027,154400,34948960,3770,3770,3770,3770,0
|
|
20231027,154300,34948960,3770,3770,3770,3770,0
|
|
20231027,154200,34948960,3770,3770,3770,3770,0
|
|
20231027,154100,34948960,3770,3770,3770,3770,0
|
|
20231027,154000,34948960,3770,3770,3770,3770,0
|
|
20231027,153900,34948960,3770,3770,3770,3770,0
|
|
20231027,153800,34948960,3770,3770,3770,3770,110
|
|
20231027,153700,34948960,3770,3770,3770,3770,0
|
|
20231027,153600,34948960,3770,3770,3770,3770,0
|
|
20231027,153500,34948960,3770,3770,3770,3770,0
|
|
20231027,153400,34948960,3770,3770,3770,3770,0
|
|
20231027,153300,34948960,3770,3770,3770,3770,0
|
|
20231027,153200,34948960,3770,3770,3770,3770,0
|
|
20231027,153100,34948960,3770,3770,3770,3770,0
|
|
20231027,153000,34948960,3770,3770,3770,3770,110
|
|
20231027,152900,34534260,3770,3770,3770,3770,0
|
|
20231027,152800,34534260,3770,3770,3770,3770,0
|
|
20231027,152700,34534260,3770,3770,3770,3770,0
|
|
20231027,152600,34534260,3770,3770,3770,3770,0
|
|
20231027,152500,34534260,3770,3770,3770,3770,0
|
|
20231027,152400,34534260,3770,3770,3770,3770,0
|
|
20231027,152300,34534260,3770,3770,3770,3770,0
|
|
20231027,152200,34534260,3770,3770,3770,3770,0
|
|
20231027,152100,34534260,3770,3770,3770,3770,0
|
|
20231027,152000,34534260,3770,3770,3770,3770,0
|
|
20231027,151900,34534260,3770,3770,3770,3770,0
|
|
20231027,151800,34534260,3770,3770,3770,3770,64
|
|
20231027,151700,34292980,3770,3770,3770,3770,0
|
|
20231027,151600,34292980,3770,3770,3770,3770,70
|
|
20231027,151500,34029080,3775,3775,3775,3775,20
|
|
20231027,151400,33953580,3785,3785,3785,3785,0
|
|
20231027,151300,33953580,3785,3785,3785,3785,0
|
|
20231027,151200,33953580,3785,3785,3785,3785,0
|
|
20231027,151100,33953580,3785,3785,3785,3785,0
|
|
20231027,151000,33953580,3785,3785,3785,3785,0
|
|
20231027,150900,33953580,3785,3785,3785,3785,0
|
|
20231027,150800,33953580,3785,3785,3785,3785,0
|
|
20231027,150700,33953580,3785,3785,3785,3785,0
|
|
20231027,150600,33953580,3785,3785,3785,3785,0
|
|
20231027,150500,33953580,3785,3785,3785,3785,0
|
|
20231027,150400,33953580,3785,3785,3785,3785,0
|
|
20231027,150300,33953580,3785,3780,3785,3780,10
|
|
20231027,150200,33915765,3770,3770,3770,3770,0
|
|
20231027,150100,33915765,3770,3770,3770,3770,0
|
|
20231027,150000,33915765,3770,3770,3770,3770,0
|
|
20231027,145900,33915765,3770,3770,3770,3770,0
|
|
20231027,145800,33915765,3770,3770,3770,3770,0
|
|
20231027,145700,33915765,3770,3770,3770,3770,0
|
|
20231027,145600,33915765,3770,3770,3770,3770,0
|
|
20231027,145500,33915765,3770,3770,3770,3770,0
|
|
20231027,145400,33915765,3770,3770,3770,3770,0
|
|
20231027,145300,33915765,3770,3770,3770,3770,0
|
|
20231027,145200,33915765,3770,3770,3770,3770,0
|
|
20231027,145100,33915765,3770,3770,3770,3770,0
|
|
20231027,145000,33915765,3770,3770,3770,3770,0
|
|
20231027,144900,33915765,3770,3770,3770,3770,0
|
|
20231027,144800,33915765,3770,3770,3770,3770,0
|
|
20231027,144700,33915765,3770,3770,3770,3770,0
|
|
20231027,144600,33915765,3770,3775,3775,3770,700
|
|
20231027,144500,31276500,3775,3775,3775,3775,0
|
|
20231027,144400,31276500,3775,3775,3775,3775,0
|
|
20231027,144300,31276500,3775,3775,3775,3775,58
|
|
20231027,144200,31057550,3770,3770,3770,3770,0
|
|
20231027,144100,31057550,3770,3770,3770,3770,15
|
|
20231027,144000,31001000,3775,3775,3775,3775,0
|
|
20231027,143900,31001000,3775,3775,3775,3775,15
|
|
20231027,143800,30944375,3775,3775,3775,3775,0
|
|
20231027,143700,30944375,3775,3775,3775,3775,0
|
|
20231027,143600,30944375,3775,3775,3775,3775,0
|
|
20231027,143500,30944375,3775,3775,3775,3775,0
|
|
20231027,143400,30944375,3775,3775,3775,3775,185
|
|
20231027,143300,30246000,3770,3770,3770,3770,0
|
|
20231027,143200,30246000,3770,3770,3770,3770,0
|
|
20231027,143100,30246000,3770,3770,3770,3770,0
|
|
20231027,143000,30246000,3770,3770,3770,3770,3
|
|
20231027,142900,30234690,3775,3775,3775,3775,20
|
|
20231027,142800,30159190,3785,3785,3785,3785,22
|
|
20231027,142700,30075920,3785,3785,3785,3785,0
|
|
20231027,142600,30075920,3785,3785,3785,3785,0
|
|
20231027,142500,30075920,3785,3785,3785,3785,0
|
|
20231027,142400,30075920,3785,3785,3785,3785,0
|
|
20231027,142300,30075920,3785,3785,3785,3785,0
|
|
20231027,142200,30075920,3785,3785,3785,3785,2
|
|
20231027,142100,30068350,3780,3780,3780,3780,0
|
|
20231027,142000,30068350,3780,3780,3780,3780,0
|
|
20231027,141900,30068350,3780,3780,3780,3780,0
|
|
20231027,141800,30068350,3780,3780,3780,3780,0
|
|
20231027,141700,30068350,3780,3780,3780,3780,0
|
|
20231027,141600,30068350,3780,3780,3780,3780,0
|
|
20231027,141500,30068350,3780,3780,3780,3780,0
|
|
20231027,141400,30068350,3780,3780,3780,3780,0
|
|
20231027,141300,30068350,3780,3780,3780,3780,0
|
|
20231027,141200,30068350,3780,3780,3780,3780,0
|
|
20231027,141100,30068350,3780,3780,3780,3780,0
|
|
20231027,141000,30068350,3780,3780,3780,3780,0
|
|
20231027,140900,30068350,3780,3780,3780,3780,0
|
|
20231027,140800,30068350,3780,3780,3780,3780,0
|
|
20231027,140700,30068350,3780,3780,3780,3780,0
|
|
20231027,140600,30068350,3780,3780,3780,3780,0
|
|
20231027,140500,30068350,3780,3780,3780,3780,0
|
|
20231027,140400,30068350,3780,3780,3780,3780,0
|
|
20231027,140300,30068350,3780,3780,3780,3780,0
|
|
20231027,140200,30068350,3780,3780,3780,3780,580
|
|
20231027,140100,27875950,3780,3780,3780,3780,0
|
|
20231027,140000,27875950,3780,3780,3780,3780,0
|
|
20231027,135900,27875950,3780,3780,3780,3780,0
|
|
20231027,135800,27875950,3780,3780,3780,3780,22
|
|
20231027,135700,27792790,3780,3780,3780,3780,0
|
|
20231027,135600,27792790,3780,3780,3780,3780,0
|
|
20231027,135500,27792790,3780,3780,3780,3780,0
|
|
20231027,135400,27792790,3780,3780,3780,3780,0
|
|
20231027,135300,27792790,3780,3780,3780,3780,0
|
|
20231027,135200,27792790,3780,3780,3780,3780,0
|
|
20231027,135100,27792790,3780,3780,3780,3780,0
|
|
20231027,135000,27792790,3780,3780,3780,3780,0
|
|
20231027,134900,27792790,3780,3780,3780,3780,0
|
|
20231027,134800,27792790,3780,3780,3780,3780,0
|
|
20231027,134700,27792790,3780,3780,3780,3780,0
|
|
20231027,134600,27792790,3780,3780,3780,3780,0
|
|
20231027,134500,27792790,3780,3780,3780,3780,0
|
|
20231027,134400,27792790,3780,3780,3780,3780,0
|
|
20231027,134300,27792790,3780,3780,3780,3780,0
|
|
20231027,134200,27792790,3780,3780,3780,3780,0
|
|
20231027,134100,27792790,3780,3780,3780,3780,0
|
|
20231027,134000,27792790,3780,3780,3780,3780,0
|
|
20231027,133900,27792790,3780,3780,3780,3780,0
|
|
20231027,133800,27792790,3780,3780,3780,3780,0
|
|
20231027,133700,27792790,3780,3780,3780,3780,0
|
|
20231027,133600,27792790,3780,3780,3780,3780,0
|
|
20231027,133500,27792790,3780,3780,3780,3780,0
|
|
20231027,133400,27792790,3780,3780,3780,3780,0
|
|
20231027,133300,27792790,3780,3780,3780,3780,0
|
|
20231027,133200,27792790,3780,3780,3780,3780,0
|
|
20231027,133100,27792790,3780,3780,3780,3780,0
|
|
20231027,133000,27792790,3780,3780,3780,3780,0
|
|
20231027,132900,27792790,3780,3780,3780,3780,22
|
|
20231027,132800,27709630,3765,3765,3765,3765,0
|
|
20231027,132700,27709630,3765,3765,3765,3765,597
|
|
20231027,132600,25461925,3765,3765,3765,3765,0
|
|
20231027,132500,25461925,3765,3765,3765,3765,0
|
|
20231027,132400,25461925,3765,3765,3765,3765,0
|
|
20231027,132300,25461925,3765,3765,3765,3765,0
|
|
20231027,132200,25461925,3765,3765,3765,3765,0
|
|
20231027,132100,25461925,3765,3765,3765,3765,0
|
|
20231027,132000,25461925,3765,3765,3765,3765,0
|
|
20231027,131900,25461925,3765,3765,3765,3765,0
|
|
20231027,131800,25461925,3765,3765,3765,3765,0
|
|
20231027,131700,25461925,3765,3765,3765,3765,0
|
|
20231027,131600,25461925,3765,3765,3765,3765,0
|
|
20231027,131500,25461925,3765,3765,3765,3765,0
|
|
20231027,131400,25461925,3765,3765,3765,3765,0
|
|
20231027,131300,25461925,3765,3765,3765,3765,0
|
|
20231027,131200,25461925,3765,3765,3765,3765,0
|
|
20231027,131100,25461925,3765,3765,3765,3765,0
|
|
20231027,131000,25461925,3765,3765,3765,3765,0
|
|
20231027,130900,25461925,3765,3765,3765,3765,0
|
|
20231027,130800,25461925,3765,3765,3765,3765,0
|
|
20231027,130700,25461925,3765,3765,3765,3765,0
|
|
20231027,130600,25461925,3765,3765,3765,3765,0
|
|
20231027,130500,25461925,3765,3765,3765,3765,0
|
|
20231027,130400,25461925,3765,3765,3765,3765,0
|
|
20231027,130300,25461925,3765,3765,3765,3765,0
|
|
20231027,130200,25461925,3765,3765,3765,3765,0
|
|
20231027,130100,25461925,3765,3765,3765,3765,1
|
|
20231027,130000,25458160,3765,3765,3765,3765,0
|
|
20231027,125900,25458160,3765,3765,3765,3765,0
|
|
20231027,125800,25458160,3765,3775,3775,3765,601
|
|
20231027,125700,23195385,3780,3780,3780,3780,0
|
|
20231027,125600,23195385,3780,3780,3780,3780,0
|
|
20231027,125500,23195385,3780,3780,3780,3780,0
|
|
20231027,125400,23195385,3780,3780,3780,3780,0
|
|
20231027,125300,23195385,3780,3780,3780,3780,0
|
|
20231027,125200,23195385,3780,3780,3780,3780,0
|
|
20231027,125100,23195385,3780,3780,3780,3780,295
|
|
20231027,125000,22080285,3785,3785,3785,3785,0
|
|
20231027,124900,22080285,3785,3785,3785,3785,0
|
|
20231027,124800,22080285,3785,3785,3785,3785,0
|
|
20231027,124700,22080285,3785,3785,3785,3785,0
|
|
20231027,124600,22080285,3785,3785,3785,3785,0
|
|
20231027,124500,22080285,3785,3785,3785,3785,0
|
|
20231027,124400,22080285,3785,3785,3785,3785,0
|
|
20231027,124300,22080285,3785,3785,3785,3785,0
|
|
20231027,124200,22080285,3785,3785,3785,3785,0
|
|
20231027,124100,22080285,3785,3785,3785,3785,0
|
|
20231027,124000,22080285,3785,3785,3785,3785,0
|
|
20231027,123900,22080285,3785,3785,3785,3785,0
|
|
20231027,123800,22080285,3785,3785,3785,3785,0
|
|
20231027,123700,22080285,3785,3785,3785,3785,0
|
|
20231027,123600,22080285,3785,3785,3785,3785,0
|
|
20231027,123500,22080285,3785,3785,3785,3785,117
|
|
20231027,123400,21637440,3790,3790,3790,3790,0
|
|
20231027,123300,21637440,3790,3790,3790,3790,22
|
|
20231027,123200,21554060,3790,3790,3790,3790,0
|
|
20231027,123100,21554060,3790,3790,3790,3790,0
|
|
20231027,123000,21554060,3790,3790,3790,3790,0
|
|
20231027,122900,21554060,3790,3790,3790,3790,0
|
|
20231027,122800,21554060,3790,3790,3790,3790,0
|
|
20231027,122700,21554060,3790,3790,3790,3790,90
|
|
20231027,122600,21212960,3790,3790,3790,3790,0
|
|
20231027,122500,21212960,3790,3790,3790,3790,0
|
|
20231027,122400,21212960,3790,3790,3790,3790,0
|
|
20231027,122300,21212960,3790,3790,3790,3790,0
|
|
20231027,122200,21212960,3790,3790,3790,3790,0
|
|
20231027,122100,21212960,3790,3790,3790,3790,0
|
|
20231027,122000,21212960,3790,3790,3790,3790,0
|
|
20231027,121900,21212960,3790,3790,3790,3790,58
|
|
20231027,121800,20993140,3785,3785,3785,3785,0
|
|
20231027,121700,20993140,3785,3785,3785,3785,0
|
|
20231027,121600,20993140,3785,3785,3785,3785,0
|
|
20231027,121500,20993140,3785,3785,3785,3785,3
|
|
20231027,121400,20981785,3790,3790,3790,3790,0
|
|
20231027,121300,20981785,3790,3790,3790,3790,0
|
|
20231027,121200,20981785,3790,3790,3790,3790,132
|
|
20231027,121100,20481505,3790,3790,3790,3790,0
|
|
20231027,121000,20481505,3790,3790,3790,3790,0
|
|
20231027,120900,20481505,3790,3790,3790,3790,0
|
|
20231027,120800,20481505,3790,3790,3790,3790,0
|
|
20231027,120700,20481505,3790,3790,3790,3790,0
|
|
20231027,120600,20481505,3790,3790,3790,3790,0
|
|
20231027,120500,20481505,3790,3790,3790,3790,0
|
|
20231027,120400,20481505,3790,3790,3790,3790,0
|
|
20231027,120300,20481505,3790,3790,3790,3790,100
|
|
20231027,120200,20102505,3785,3785,3785,3785,0
|
|
20231027,120100,20102505,3785,3785,3785,3785,0
|
|
20231027,120000,20102505,3785,3785,3785,3785,0
|
|
20231027,115900,20102505,3785,3785,3785,3785,0
|
|
20231027,115800,20102505,3785,3785,3785,3785,1
|
|
20231027,115700,20098720,3785,3785,3785,3785,0
|
|
20231027,115600,20098720,3785,3785,3785,3785,0
|
|
20231027,115500,20098720,3785,3785,3785,3785,0
|
|
20231027,115400,20098720,3785,3785,3785,3785,1
|
|
20231027,115300,20094935,3785,3785,3785,3785,0
|
|
20231027,115200,20094935,3785,3785,3785,3785,0
|
|
20231027,115100,20094935,3785,3785,3785,3785,0
|
|
20231027,115000,20094935,3785,3785,3785,3785,0
|
|
20231027,114900,20094935,3785,3785,3785,3785,0
|
|
20231027,114800,20094935,3785,3785,3785,3785,0
|
|
20231027,114700,20094935,3785,3785,3785,3785,0
|
|
20231027,114600,20094935,3785,3785,3785,3785,0
|
|
20231027,114500,20094935,3785,3785,3785,3785,0
|
|
20231027,114400,20094935,3785,3785,3785,3785,0
|
|
20231027,114300,20094935,3785,3785,3785,3785,0
|
|
20231027,114200,20094935,3785,3785,3785,3785,0
|
|
20231027,114100,20094935,3785,3785,3785,3785,0
|
|
20231027,114000,20094935,3785,3785,3785,3785,0
|
|
20231027,113900,20094935,3785,3785,3785,3785,0
|
|
20231027,113800,20094935,3785,3785,3785,3785,0
|
|
20231027,113700,20094935,3785,3785,3785,3785,0
|
|
20231027,113600,20094935,3785,3785,3785,3785,0
|
|
20231027,113500,20094935,3785,3785,3785,3785,0
|
|
20231027,113400,20094935,3785,3785,3785,3785,0
|
|
20231027,113300,20094935,3785,3785,3785,3785,0
|
|
20231027,113200,20094935,3785,3785,3785,3785,0
|
|
20231027,113100,20094935,3785,3785,3785,3785,0
|
|
20231027,113000,20094935,3785,3785,3785,3785,0
|
|
20231027,112900,20094935,3785,3785,3785,3785,0
|
|
20231027,112800,20094935,3785,3785,3785,3785,0
|
|
20231027,112700,20094935,3785,3785,3785,3785,0
|
|
20231027,112600,20094935,3785,3785,3785,3785,0
|
|
20231027,112500,20094935,3785,3785,3785,3785,0
|
|
20231027,112400,20094935,3785,3785,3785,3785,0
|
|
20231027,112300,20094935,3785,3785,3785,3785,0
|
|
20231027,112200,20094935,3785,3785,3785,3785,0
|
|
20231027,112100,20094935,3785,3785,3785,3785,0
|
|
20231027,112000,20094935,3785,3785,3785,3785,0
|
|
20231027,111900,20094935,3785,3785,3785,3785,0
|
|
20231027,111800,20094935,3785,3785,3785,3785,0
|
|
20231027,111700,20094935,3785,3785,3785,3785,0
|
|
20231027,111600,20094935,3785,3785,3785,3785,0
|
|
20231027,111500,20094935,3785,3785,3785,3785,0
|
|
20231027,111400,20094935,3785,3785,3785,3785,0
|
|
20231027,111300,20094935,3785,3785,3785,3785,0
|
|
20231027,111200,20094935,3785,3785,3785,3785,378
|
|
20231027,111100,18664205,3785,3785,3785,3785,0
|
|
20231027,111000,18664205,3785,3785,3785,3785,0
|
|
20231027,110900,18664205,3785,3785,3785,3785,0
|
|
20231027,110800,18664205,3785,3785,3785,3785,122
|
|
20231027,110700,18202435,3785,3785,3785,3785,0
|
|
20231027,110600,18202435,3785,3785,3785,3785,0
|
|
20231027,110500,18202435,3785,3785,3785,3785,0
|
|
20231027,110400,18202435,3785,3785,3785,3785,0
|
|
20231027,110300,18202435,3785,3785,3785,3785,0
|
|
20231027,110200,18202435,3785,3785,3785,3785,0
|
|
20231027,110100,18202435,3785,3785,3785,3785,0
|
|
20231027,110000,18202435,3785,3785,3785,3785,0
|
|
20231027,105900,18202435,3785,3785,3785,3785,0
|
|
20231027,105800,18202435,3785,3785,3785,3785,132
|
|
20231027,105700,17702815,3785,3785,3785,3785,137
|
|
20231027,105600,17184270,3765,3765,3765,3765,0
|
|
20231027,105500,17184270,3765,3765,3765,3765,0
|
|
20231027,105400,17184270,3765,3765,3765,3765,0
|
|
20231027,105300,17184270,3765,3765,3765,3765,0
|
|
20231027,105200,17184270,3765,3765,3765,3765,0
|
|
20231027,105100,17184270,3765,3765,3765,3765,0
|
|
20231027,105000,17184270,3765,3765,3765,3765,0
|
|
20231027,104900,17184270,3765,3765,3765,3765,0
|
|
20231027,104800,17184270,3765,3765,3765,3765,0
|
|
20231027,104700,17184270,3765,3765,3765,3765,0
|
|
20231027,104600,17184270,3765,3770,3770,3765,656
|
|
20231027,104500,14714245,3770,3770,3770,3770,0
|
|
20231027,104400,14714245,3770,3770,3770,3770,0
|
|
20231027,104300,14714245,3770,3770,3770,3770,0
|
|
20231027,104200,14714245,3770,3770,3770,3770,0
|
|
20231027,104100,14714245,3770,3770,3770,3770,0
|
|
20231027,104000,14714245,3770,3770,3770,3770,0
|
|
20231027,103900,14714245,3770,3770,3770,3770,0
|
|
20231027,103800,14714245,3770,3770,3770,3770,0
|
|
20231027,103700,14714245,3770,3770,3770,3770,0
|
|
20231027,103600,14714245,3770,3770,3770,3770,0
|
|
20231027,103500,14714245,3770,3770,3770,3770,14
|
|
20231027,103400,14661465,3770,3770,3770,3770,25
|
|
20231027,103300,14567215,3770,3770,3770,3770,0
|
|
20231027,103200,14567215,3770,3770,3770,3770,2
|
|
20231027,103100,14559675,3770,3770,3770,3770,19
|
|
20231027,103000,14488045,3775,3775,3775,3775,22
|
|
20231027,102900,14404995,3790,3790,3790,3790,50
|
|
20231027,102800,14215495,3790,3790,3790,3790,1
|
|
20231027,102700,14211705,3785,3785,3785,3785,369
|
|
20231027,102600,12815040,3785,3780,3785,3780,83
|
|
20231027,102500,12501235,3780,3780,3780,3780,0
|
|
20231027,102400,12501235,3780,3780,3780,3780,0
|
|
20231027,102300,12501235,3780,3780,3780,3780,1
|
|
20231027,102200,12497455,3760,3760,3760,3760,0
|
|
20231027,102100,12497455,3760,3760,3760,3760,0
|
|
20231027,102000,12497455,3760,3760,3760,3760,0
|
|
20231027,101900,12497455,3760,3760,3760,3760,0
|
|
20231027,101800,12497455,3760,3760,3760,3760,0
|
|
20231027,101700,12497455,3760,3760,3760,3760,0
|
|
20231027,101600,12497455,3760,3760,3760,3760,0
|
|
20231027,101500,12497455,3760,3770,3770,3760,611
|
|
20231027,101400,10198955,3770,3770,3770,3770,0
|
|
20231027,101300,10198955,3770,3770,3770,3770,0
|
|
20231027,101200,10198955,3770,3770,3770,3770,0
|
|
20231027,101100,10198955,3770,3770,3770,3770,0
|
|
20231027,101000,10198955,3770,3770,3770,3770,0
|
|
20231027,100900,10198955,3770,3770,3770,3770,51
|
|
20231027,100800,10006685,3760,3760,3760,3760,0
|
|
20231027,100700,10006685,3760,3760,3760,3760,0
|
|
20231027,100600,10006685,3760,3760,3760,3760,0
|
|
20231027,100500,10006685,3760,3760,3760,3760,0
|
|
20231027,100400,10006685,3760,3760,3760,3760,1
|
|
20231027,100300,10002925,3760,3760,3760,3760,0
|
|
20231027,100200,10002925,3760,3760,3760,3760,0
|
|
20231027,100100,10002925,3760,3760,3760,3760,0
|
|
20231027,100000,10002925,3760,3760,3760,3760,0
|
|
20231027,095900,10002925,3760,3760,3760,3760,0
|
|
20231027,095800,10002925,3760,3760,3760,3760,0
|
|
20231027,095700,10002925,3760,3760,3760,3760,0
|
|
20231027,095600,10002925,3760,3760,3760,3760,0
|
|
20231027,095500,10002925,3760,3760,3760,3760,0
|
|
20231027,095400,10002925,3760,3760,3760,3760,0
|
|
20231027,095300,10002925,3760,3760,3760,3760,0
|
|
20231027,095200,10002925,3760,3760,3760,3760,0
|
|
20231027,095100,10002925,3760,3760,3760,3760,1
|
|
20231027,095000,9999165,3770,3770,3770,3770,0
|
|
20231027,094900,9999165,3770,3770,3770,3770,0
|
|
20231027,094800,9999165,3770,3770,3770,3770,100
|
|
20231027,094700,9622165,3770,3770,3770,3770,0
|
|
20231027,094600,9622165,3770,3770,3770,3770,0
|
|
20231027,094500,9622165,3770,3770,3770,3770,0
|
|
20231027,094400,9622165,3770,3770,3770,3770,0
|
|
20231027,094300,9622165,3770,3770,3770,3770,0
|
|
20231027,094200,9622165,3770,3770,3770,3770,0
|
|
20231027,094100,9622165,3770,3770,3770,3770,0
|
|
20231027,094000,9622165,3770,3770,3770,3770,0
|
|
20231027,093900,9622165,3770,3770,3770,3770,0
|
|
20231027,093800,9622165,3770,3770,3770,3770,0
|
|
20231027,093700,9622165,3770,3770,3770,3770,0
|
|
20231027,093600,9622165,3770,3770,3770,3770,0
|
|
20231027,093500,9622165,3770,3770,3770,3770,0
|
|
20231027,093400,9622165,3770,3770,3770,3770,0
|
|
20231027,093300,9622165,3770,3770,3770,3770,2
|
|
20231027,093200,9614625,3770,3770,3770,3770,0
|
|
20231027,093100,9614625,3770,3770,3770,3770,10
|
|
20231027,093000,9576925,3755,3755,3755,3755,8
|
|
20231027,092900,9546885,3760,3760,3760,3760,111
|
|
20231027,092800,9129525,3760,3760,3760,3760,0
|
|
20231027,092700,9129525,3760,3760,3760,3760,0
|
|
20231027,092600,9129525,3760,3760,3760,3760,0
|
|
20231027,092500,9129525,3760,3760,3760,3760,20
|
|
20231027,092400,9054325,3765,3770,3770,3765,17
|
|
20231027,092300,8990240,3785,3785,3785,3785,0
|
|
20231027,092200,8990240,3785,3785,3785,3785,0
|
|
20231027,092100,8990240,3785,3785,3785,3785,0
|
|
20231027,092000,8990240,3785,3785,3785,3785,219
|
|
20231027,091900,8161325,3795,3795,3795,3795,0
|
|
20231027,091800,8161325,3795,3795,3795,3795,0
|
|
20231027,091700,8161325,3795,3795,3795,3795,1
|
|
20231027,091600,8157530,3800,3800,3800,3800,0
|
|
20231027,091500,8157530,3800,3800,3800,3800,0
|
|
20231027,091400,8157530,3800,3800,3800,3800,7
|
|
20231027,091300,8130930,3770,3770,3770,3770,0
|
|
20231027,091200,8130930,3770,3770,3770,3770,150
|
|
20231027,091100,7565430,3750,3750,3750,3750,0
|
|
20231027,091000,7565430,3750,3750,3750,3750,0
|
|
20231027,090900,7565430,3750,3750,3750,3750,0
|
|
20231027,090800,7565430,3750,3750,3750,3750,0
|
|
20231027,090700,7565430,3750,3760,3760,3750,1505
|
|
20231027,090600,1919395,3760,3760,3760,3760,0
|
|
20231027,090500,1919395,3760,3760,3760,3760,0
|
|
20231027,090400,1919395,3760,3760,3760,3760,0
|
|
20231027,090300,1919395,3760,3760,3760,3760,151
|
|
20231027,090200,1351635,3765,3765,3765,3765,359
|
|
20231027,090100,0,3765,3765,3765,3765,0
|
|
20231027,090000,0,3765,3765,3765,3765,0
|