679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,201600,131021950,4920,4920,4920,4920,910
|
|
20231027,201500,131021950,4920,4920,4920,4920,0
|
|
20231027,201400,131021950,4920,4920,4920,4920,0
|
|
20231027,201300,131021950,4920,4920,4920,4920,0
|
|
20231027,201200,131021950,4920,4920,4920,4920,0
|
|
20231027,201100,131021950,4920,4920,4920,4920,0
|
|
20231027,201000,131021950,4920,4920,4920,4920,0
|
|
20231027,200900,131021950,4920,4920,4920,4920,0
|
|
20231027,200800,131021950,4920,4920,4920,4920,0
|
|
20231027,200700,131021950,4920,4920,4920,4920,0
|
|
20231027,200600,131021950,4920,4920,4920,4920,0
|
|
20231027,200500,131021950,4920,4920,4920,4920,0
|
|
20231027,200400,131021950,4920,4920,4920,4920,0
|
|
20231027,200300,131021950,4920,4920,4920,4920,0
|
|
20231027,200200,131021950,4920,4920,4920,4920,0
|
|
20231027,200100,131021950,4920,4920,4920,4920,0
|
|
20231027,200000,131021950,4920,4920,4920,4920,0
|
|
20231027,195900,131021950,4920,4920,4920,4920,0
|
|
20231027,195800,131021950,4920,4920,4920,4920,0
|
|
20231027,195700,131021950,4920,4920,4920,4920,0
|
|
20231027,195600,131021950,4920,4920,4920,4920,0
|
|
20231027,195500,131021950,4920,4920,4920,4920,0
|
|
20231027,195400,131021950,4920,4920,4920,4920,0
|
|
20231027,195300,131021950,4920,4920,4920,4920,0
|
|
20231027,195200,131021950,4920,4920,4920,4920,0
|
|
20231027,195100,131021950,4920,4920,4920,4920,0
|
|
20231027,195000,131021950,4920,4920,4920,4920,0
|
|
20231027,194900,131021950,4920,4920,4920,4920,0
|
|
20231027,194800,131021950,4920,4920,4920,4920,0
|
|
20231027,194700,131021950,4920,4920,4920,4920,0
|
|
20231027,194600,131021950,4920,4920,4920,4920,910
|
|
20231027,194500,131021950,4920,4920,4920,4920,0
|
|
20231027,194400,131021950,4920,4920,4920,4920,0
|
|
20231027,194300,131021950,4920,4920,4920,4920,0
|
|
20231027,194200,131021950,4920,4920,4920,4920,0
|
|
20231027,194100,131021950,4920,4920,4920,4920,0
|
|
20231027,194000,131021950,4920,4920,4920,4920,0
|
|
20231027,193900,131021950,4920,4920,4920,4920,0
|
|
20231027,193800,131021950,4920,4920,4920,4920,0
|
|
20231027,193700,131021950,4920,4920,4920,4920,0
|
|
20231027,193600,131021950,4920,4920,4920,4920,0
|
|
20231027,193500,131021950,4920,4920,4920,4920,0
|
|
20231027,193400,131021950,4920,4920,4920,4920,0
|
|
20231027,193300,131021950,4920,4920,4920,4920,0
|
|
20231027,193200,131021950,4920,4920,4920,4920,0
|
|
20231027,193100,131021950,4920,4920,4920,4920,0
|
|
20231027,193000,131021950,4920,4920,4920,4920,0
|
|
20231027,192900,131021950,4920,4920,4920,4920,0
|
|
20231027,192800,131021950,4920,4920,4920,4920,0
|
|
20231027,192700,131021950,4920,4920,4920,4920,0
|
|
20231027,192600,131021950,4920,4920,4920,4920,0
|
|
20231027,192500,131021950,4920,4920,4920,4920,0
|
|
20231027,192400,131021950,4920,4920,4920,4920,0
|
|
20231027,192300,131021950,4920,4920,4920,4920,0
|
|
20231027,192200,131021950,4920,4920,4920,4920,0
|
|
20231027,192100,131021950,4920,4920,4920,4920,0
|
|
20231027,192000,131021950,4920,4920,4920,4920,0
|
|
20231027,191900,131021950,4920,4920,4920,4920,0
|
|
20231027,191800,131021950,4920,4920,4920,4920,0
|
|
20231027,191700,131021950,4920,4920,4920,4920,0
|
|
20231027,191600,131021950,4920,4920,4920,4920,910
|
|
20231027,191500,131021950,4920,4920,4920,4920,0
|
|
20231027,191400,131021950,4920,4920,4920,4920,0
|
|
20231027,191300,131021950,4920,4920,4920,4920,0
|
|
20231027,191200,131021950,4920,4920,4920,4920,0
|
|
20231027,191100,131021950,4920,4920,4920,4920,0
|
|
20231027,191000,131021950,4920,4920,4920,4920,0
|
|
20231027,190900,131021950,4920,4920,4920,4920,0
|
|
20231027,190800,131021950,4920,4920,4920,4920,0
|
|
20231027,190700,131021950,4920,4920,4920,4920,0
|
|
20231027,190600,131021950,4920,4920,4920,4920,0
|
|
20231027,190500,131021950,4920,4920,4920,4920,0
|
|
20231027,190400,131021950,4920,4920,4920,4920,0
|
|
20231027,190300,131021950,4920,4920,4920,4920,0
|
|
20231027,190200,131021950,4920,4920,4920,4920,0
|
|
20231027,190100,131021950,4920,4920,4920,4920,0
|
|
20231027,190000,131021950,4920,4920,4920,4920,0
|
|
20231027,185900,131021950,4920,4920,4920,4920,0
|
|
20231027,185800,131021950,4920,4920,4920,4920,0
|
|
20231027,185700,131021950,4920,4920,4920,4920,0
|
|
20231027,185600,131021950,4920,4920,4920,4920,0
|
|
20231027,185500,131021950,4920,4920,4920,4920,0
|
|
20231027,185400,131021950,4920,4920,4920,4920,0
|
|
20231027,185300,131021950,4920,4920,4920,4920,0
|
|
20231027,185200,131021950,4920,4920,4920,4920,0
|
|
20231027,185100,131021950,4920,4920,4920,4920,0
|
|
20231027,185000,131021950,4920,4920,4920,4920,0
|
|
20231027,184900,131021950,4920,4920,4920,4920,0
|
|
20231027,184800,131021950,4920,4920,4920,4920,0
|
|
20231027,184700,131021950,4920,4920,4920,4920,0
|
|
20231027,184600,131021950,4920,4920,4920,4920,910
|
|
20231027,184500,131021950,4920,4920,4920,4920,0
|
|
20231027,184400,131021950,4920,4920,4920,4920,0
|
|
20231027,184300,131021950,4920,4920,4920,4920,0
|
|
20231027,184200,131021950,4920,4920,4920,4920,0
|
|
20231027,184100,131021950,4920,4920,4920,4920,0
|
|
20231027,184000,131021950,4920,4920,4920,4920,0
|
|
20231027,183900,131021950,4920,4920,4920,4920,0
|
|
20231027,183800,131021950,4920,4920,4920,4920,0
|
|
20231027,183700,131021950,4920,4920,4920,4920,0
|
|
20231027,183600,131021950,4920,4920,4920,4920,0
|
|
20231027,183500,131021950,4920,4920,4920,4920,0
|
|
20231027,183400,131021950,4920,4920,4920,4920,0
|
|
20231027,183300,131021950,4920,4920,4920,4920,0
|
|
20231027,183200,131021950,4920,4920,4920,4920,0
|
|
20231027,183100,131021950,4920,4920,4920,4920,0
|
|
20231027,183000,131021950,4920,4920,4920,4920,0
|
|
20231027,182900,131021950,4920,4920,4920,4920,0
|
|
20231027,182800,131021950,4920,4920,4920,4920,0
|
|
20231027,182700,131021950,4920,4920,4920,4920,0
|
|
20231027,182600,131021950,4920,4920,4920,4920,0
|
|
20231027,182500,131021950,4920,4920,4920,4920,0
|
|
20231027,182400,131021950,4920,4920,4920,4920,0
|
|
20231027,182300,131021950,4920,4920,4920,4920,0
|
|
20231027,182200,131021950,4920,4920,4920,4920,0
|
|
20231027,182100,131021950,4920,4920,4920,4920,0
|
|
20231027,182000,131021950,4920,4920,4920,4920,0
|
|
20231027,181900,131021950,4920,4920,4920,4920,0
|
|
20231027,181800,131021950,4920,4920,4920,4920,0
|
|
20231027,181700,131021950,4920,4920,4920,4920,0
|
|
20231027,181600,131021950,4920,4920,4920,4920,910
|
|
20231027,181500,131021950,4920,4920,4920,4920,0
|
|
20231027,181400,131021950,4920,4920,4920,4920,0
|
|
20231027,181300,131021950,4920,4920,4920,4920,0
|
|
20231027,181200,131021950,4920,4920,4920,4920,0
|
|
20231027,181100,131021950,4920,4920,4920,4920,0
|
|
20231027,181000,131021950,4920,4920,4920,4920,0
|
|
20231027,180900,131021950,4920,4920,4920,4920,0
|
|
20231027,180800,131021950,4920,4920,4920,4920,0
|
|
20231027,180700,131021950,4920,4920,4920,4920,0
|
|
20231027,180600,131021950,4920,4920,4920,4920,0
|
|
20231027,180500,131021950,4920,4920,4920,4920,0
|
|
20231027,180400,131021950,4920,4920,4920,4920,0
|
|
20231027,180300,131021950,4920,4920,4920,4920,0
|
|
20231027,180200,131021950,4920,4920,4920,4920,0
|
|
20231027,180100,131021950,4920,4920,4920,4920,0
|
|
20231027,180000,131021950,4920,4920,4920,4920,0
|
|
20231027,175900,131021950,4920,4920,4920,4920,0
|
|
20231027,175800,131021950,4920,4920,4920,4920,0
|
|
20231027,175700,131021950,4920,4920,4920,4920,0
|
|
20231027,175600,131021950,4920,4920,4920,4920,0
|
|
20231027,175500,131021950,4920,4920,4920,4920,0
|
|
20231027,175400,131021950,4920,4920,4920,4920,0
|
|
20231027,175300,131021950,4920,4920,4920,4920,0
|
|
20231027,175200,131021950,4920,4920,4920,4920,0
|
|
20231027,175100,131021950,4920,4920,4920,4920,0
|
|
20231027,175000,131021950,4920,4920,4920,4920,0
|
|
20231027,174900,131021950,4920,4920,4920,4920,0
|
|
20231027,174800,131021950,4920,4920,4920,4920,0
|
|
20231027,174700,131021950,4920,4920,4920,4920,0
|
|
20231027,174600,131021950,4920,4920,4920,4920,910
|
|
20231027,174500,131021950,4920,4920,4920,4920,0
|
|
20231027,174400,131021950,4920,4920,4920,4920,0
|
|
20231027,174300,131021950,4920,4920,4920,4920,0
|
|
20231027,174200,131021950,4920,4920,4920,4920,0
|
|
20231027,174100,131021950,4920,4920,4920,4920,0
|
|
20231027,174000,131021950,4920,4920,4920,4920,0
|
|
20231027,173900,131021950,4920,4920,4920,4920,0
|
|
20231027,173800,131021950,4920,4920,4920,4920,0
|
|
20231027,173700,131021950,4920,4920,4920,4920,0
|
|
20231027,173600,131021950,4920,4920,4920,4920,0
|
|
20231027,173500,131021950,4920,4920,4920,4920,0
|
|
20231027,173400,131021950,4920,4920,4920,4920,0
|
|
20231027,173300,131021950,4920,4920,4920,4920,0
|
|
20231027,173200,131021950,4920,4920,4920,4920,0
|
|
20231027,173100,131021950,4920,4920,4920,4920,0
|
|
20231027,173000,131021950,4920,4920,4920,4920,0
|
|
20231027,172900,131021950,4920,4920,4920,4920,0
|
|
20231027,172800,131021950,4920,4920,4920,4920,0
|
|
20231027,172700,131021950,4920,4920,4920,4920,0
|
|
20231027,172600,131021950,4920,4920,4920,4920,0
|
|
20231027,172500,131021950,4920,4920,4920,4920,0
|
|
20231027,172400,131021950,4920,4920,4920,4920,0
|
|
20231027,172300,131021950,4920,4920,4920,4920,0
|
|
20231027,172200,131021950,4920,4920,4920,4920,0
|
|
20231027,172100,131021950,4920,4920,4920,4920,0
|
|
20231027,172000,131021950,4920,4920,4920,4920,0
|
|
20231027,171900,131021950,4920,4920,4920,4920,0
|
|
20231027,171800,131021950,4920,4920,4920,4920,0
|
|
20231027,171700,131021950,4920,4920,4920,4920,0
|
|
20231027,171600,131021950,4920,4920,4920,4920,910
|
|
20231027,171500,131021950,4920,4920,4920,4920,0
|
|
20231027,171400,131021950,4920,4920,4920,4920,0
|
|
20231027,171300,131021950,4920,4920,4920,4920,0
|
|
20231027,171200,131021950,4920,4920,4920,4920,0
|
|
20231027,171100,131021950,4920,4920,4920,4920,0
|
|
20231027,171000,131021950,4920,4920,4920,4920,0
|
|
20231027,170900,131021950,4920,4920,4920,4920,0
|
|
20231027,170800,131021950,4920,4920,4920,4920,0
|
|
20231027,170700,131021950,4920,4920,4920,4920,0
|
|
20231027,170600,131021950,4920,4920,4920,4920,0
|
|
20231027,170500,131021950,4920,4920,4920,4920,0
|
|
20231027,170400,131021950,4920,4920,4920,4920,0
|
|
20231027,170300,131021950,4920,4920,4920,4920,0
|
|
20231027,170200,131021950,4920,4920,4920,4920,0
|
|
20231027,170100,131021950,4920,4920,4920,4920,0
|
|
20231027,170000,131021950,4920,4920,4920,4920,0
|
|
20231027,165900,131021950,4920,4920,4920,4920,0
|
|
20231027,165800,131021950,4920,4920,4920,4920,0
|
|
20231027,165700,131021950,4920,4920,4920,4920,0
|
|
20231027,165600,131021950,4920,4920,4920,4920,0
|
|
20231027,165500,131021950,4920,4920,4920,4920,0
|
|
20231027,165400,131021950,4920,4920,4920,4920,0
|
|
20231027,165300,131021950,4920,4920,4920,4920,0
|
|
20231027,165200,131021950,4920,4920,4920,4920,0
|
|
20231027,165100,131021950,4920,4920,4920,4920,0
|
|
20231027,165000,131021950,4920,4920,4920,4920,0
|
|
20231027,164900,131021950,4920,4920,4920,4920,0
|
|
20231027,164800,131021950,4920,4920,4920,4920,0
|
|
20231027,164700,131021950,4920,4920,4920,4920,0
|
|
20231027,164600,131021950,4920,4920,4920,4920,910
|
|
20231027,164500,131021950,4920,4920,4920,4920,0
|
|
20231027,164400,131021950,4920,4920,4920,4920,0
|
|
20231027,164300,131021950,4920,4920,4920,4920,0
|
|
20231027,164200,131021950,4920,4920,4920,4920,0
|
|
20231027,164100,131021950,4920,4920,4920,4920,0
|
|
20231027,164000,131021950,4920,4920,4920,4920,0
|
|
20231027,163900,131021950,4920,4920,4920,4920,0
|
|
20231027,163800,131021950,4920,4920,4920,4920,0
|
|
20231027,163700,131021950,4920,4920,4920,4920,0
|
|
20231027,163600,131021950,4920,4920,4920,4920,0
|
|
20231027,163500,131021950,4920,4920,4920,4920,0
|
|
20231027,163400,131021950,4920,4920,4920,4920,0
|
|
20231027,163300,131021950,4920,4920,4920,4920,0
|
|
20231027,163200,131021950,4920,4920,4920,4920,0
|
|
20231027,163100,131021950,4920,4920,4920,4920,0
|
|
20231027,163000,131021950,4920,4920,4920,4920,0
|
|
20231027,162900,131021950,4920,4920,4920,4920,0
|
|
20231027,162800,131021950,4920,4920,4920,4920,0
|
|
20231027,162700,131021950,4920,4920,4920,4920,0
|
|
20231027,162600,131021950,4920,4920,4920,4920,0
|
|
20231027,162500,131021950,4920,4920,4920,4920,0
|
|
20231027,162400,131021950,4920,4920,4920,4920,0
|
|
20231027,162300,131021950,4920,4920,4920,4920,0
|
|
20231027,162200,131021950,4920,4920,4920,4920,0
|
|
20231027,162100,131021950,4920,4920,4920,4920,0
|
|
20231027,162000,131021950,4920,4920,4920,4920,0
|
|
20231027,161900,131021950,4920,4920,4920,4920,0
|
|
20231027,161800,131021950,4920,4920,4920,4920,0
|
|
20231027,161700,131021950,4920,4920,4920,4920,0
|
|
20231027,161600,131021950,4920,4920,4920,4920,910
|
|
20231027,161500,131021950,4920,4920,4920,4920,0
|
|
20231027,161400,131021950,4920,4920,4920,4920,0
|
|
20231027,161300,131021950,4920,4920,4920,4920,0
|
|
20231027,161200,131021950,4920,4920,4920,4920,0
|
|
20231027,161100,131021950,4920,4920,4920,4920,0
|
|
20231027,161000,131021950,4920,4920,4920,4920,0
|
|
20231027,160900,131021950,4920,4920,4920,4920,0
|
|
20231027,160800,131021950,4920,4920,4920,4920,0
|
|
20231027,160700,131021950,4920,4920,4920,4920,0
|
|
20231027,160600,131021950,4920,4920,4920,4920,0
|
|
20231027,160500,131021950,4920,4920,4920,4920,0
|
|
20231027,160400,131021950,4920,4920,4920,4920,0
|
|
20231027,160300,131021950,4920,4920,4920,4920,0
|
|
20231027,160200,131021950,4920,4920,4920,4920,0
|
|
20231027,160100,131021950,4920,4920,4920,4920,0
|
|
20231027,160000,131021950,4920,4920,4920,4920,0
|
|
20231027,155900,131021950,4920,4920,4920,4920,0
|
|
20231027,155800,131021950,4920,4920,4920,4920,0
|
|
20231027,155700,131021950,4920,4920,4920,4920,0
|
|
20231027,155600,131021950,4920,4920,4920,4920,0
|
|
20231027,155500,131021950,4920,4920,4920,4920,0
|
|
20231027,155400,131021950,4920,4920,4920,4920,0
|
|
20231027,155300,131021950,4920,4920,4920,4920,0
|
|
20231027,155200,131021950,4920,4920,4920,4920,0
|
|
20231027,155100,131021950,4920,4920,4920,4920,0
|
|
20231027,155000,131021950,4920,4920,4920,4920,0
|
|
20231027,154900,131021950,4920,4920,4920,4920,0
|
|
20231027,154800,131021950,4920,4920,4920,4920,0
|
|
20231027,154700,131021950,4920,4920,4920,4920,0
|
|
20231027,154600,131021950,4920,4920,4920,4920,910
|
|
20231027,154500,131021950,4920,4920,4920,4920,0
|
|
20231027,154400,131021950,4920,4920,4920,4920,0
|
|
20231027,154300,131021950,4920,4920,4920,4920,0
|
|
20231027,154200,131021950,4920,4920,4920,4920,0
|
|
20231027,154100,131021950,4920,4920,4920,4920,0
|
|
20231027,154000,131021950,4920,4920,4920,4920,0
|
|
20231027,153900,131021950,4920,4920,4920,4920,0
|
|
20231027,153800,131021950,4920,4920,4920,4920,0
|
|
20231027,153700,131021950,4920,4920,4920,4920,0
|
|
20231027,153600,131021950,4920,4920,4920,4920,0
|
|
20231027,153500,131021950,4920,4920,4920,4920,0
|
|
20231027,153400,131021950,4920,4920,4920,4920,0
|
|
20231027,153300,131021950,4920,4920,4920,4920,0
|
|
20231027,153200,131021950,4920,4920,4920,4920,0
|
|
20231027,153100,131021950,4920,4920,4920,4920,0
|
|
20231027,153000,131021950,4920,4920,4920,4920,910
|
|
20231027,152900,126544750,4930,4930,4930,4930,0
|
|
20231027,152800,126544750,4930,4930,4930,4930,0
|
|
20231027,152700,126544750,4930,4930,4930,4930,0
|
|
20231027,152600,126544750,4930,4930,4930,4930,0
|
|
20231027,152500,126544750,4930,4930,4930,4930,0
|
|
20231027,152400,126544750,4930,4930,4930,4930,0
|
|
20231027,152300,126544750,4930,4930,4930,4930,0
|
|
20231027,152200,126544750,4930,4930,4930,4930,0
|
|
20231027,152100,126544750,4930,4930,4930,4930,0
|
|
20231027,152000,126544750,4930,4930,4930,4930,0
|
|
20231027,151900,126544750,4930,4930,4930,4930,0
|
|
20231027,151800,126544750,4930,4930,4930,4930,1
|
|
20231027,151700,126539820,4900,4905,4935,4900,1361
|
|
20231027,151600,119868115,4910,4915,4915,4910,14
|
|
20231027,151500,119799365,4935,4935,4935,4935,0
|
|
20231027,151400,119799365,4935,4915,4935,4915,7
|
|
20231027,151300,119764920,4935,4935,4935,4935,0
|
|
20231027,151200,119764920,4935,4935,4935,4935,0
|
|
20231027,151100,119764920,4935,4920,4935,4920,173
|
|
20231027,151000,118913745,4935,4935,4935,4935,0
|
|
20231027,150900,118913745,4935,4935,4935,4935,0
|
|
20231027,150800,118913745,4935,4935,4935,4935,0
|
|
20231027,150700,118913745,4935,4935,4935,4935,0
|
|
20231027,150600,118913745,4935,4935,4935,4935,0
|
|
20231027,150500,118913745,4935,4935,4935,4935,0
|
|
20231027,150400,118913745,4935,4935,4935,4935,0
|
|
20231027,150300,118913745,4935,4935,4935,4935,0
|
|
20231027,150200,118913745,4935,4920,4935,4920,33
|
|
20231027,150100,118751340,4935,4925,4935,4925,9
|
|
20231027,150000,118706985,4930,4930,4930,4930,31
|
|
20231027,145900,118554155,4945,4945,4945,4945,0
|
|
20231027,145800,118554155,4945,4955,4955,4945,32
|
|
20231027,145700,118395695,4950,4945,4950,4945,260
|
|
20231027,145600,117109240,4945,4930,4945,4930,100
|
|
20231027,145500,116615415,4930,4930,4930,4930,44
|
|
20231027,145400,116398495,4955,4955,4955,4955,0
|
|
20231027,145300,116398495,4955,4955,4955,4955,0
|
|
20231027,145200,116398495,4955,4955,4955,4955,0
|
|
20231027,145100,116398495,4955,4955,4955,4955,0
|
|
20231027,145000,116398495,4955,4955,4955,4955,0
|
|
20231027,144900,116398495,4955,4955,4955,4955,0
|
|
20231027,144800,116398495,4955,4955,4955,4955,0
|
|
20231027,144700,116398495,4955,4955,4955,4955,0
|
|
20231027,144600,116398495,4955,4955,4955,4955,0
|
|
20231027,144500,116398495,4955,4955,4955,4955,0
|
|
20231027,144400,116398495,4955,4955,4955,4955,0
|
|
20231027,144300,116398495,4955,4955,4955,4955,0
|
|
20231027,144200,116398495,4955,4955,4955,4955,0
|
|
20231027,144100,116398495,4955,4955,4955,4955,0
|
|
20231027,144000,116398495,4955,4955,4955,4955,0
|
|
20231027,143900,116398495,4955,4955,4955,4955,4
|
|
20231027,143800,116378675,4930,4930,4930,4930,1
|
|
20231027,143700,116373745,4955,4955,4955,4955,0
|
|
20231027,143600,116373745,4955,4955,4955,4955,0
|
|
20231027,143500,116373745,4955,4955,4955,4955,0
|
|
20231027,143400,116373745,4955,4955,4955,4955,0
|
|
20231027,143300,116373745,4955,4955,4955,4955,0
|
|
20231027,143200,116373745,4955,4955,4955,4955,0
|
|
20231027,143100,116373745,4955,4955,4955,4955,0
|
|
20231027,143000,116373745,4955,4955,4955,4955,0
|
|
20231027,142900,116373745,4955,4955,4955,4955,0
|
|
20231027,142800,116373745,4955,4955,4955,4955,0
|
|
20231027,142700,116373745,4955,4955,4955,4955,0
|
|
20231027,142600,116373745,4955,4955,4955,4955,1
|
|
20231027,142500,116368790,4935,4935,4935,4935,0
|
|
20231027,142400,116368790,4935,4935,4935,4935,0
|
|
20231027,142300,116368790,4935,4940,4940,4935,22
|
|
20231027,142200,116260165,4970,4970,4970,4970,0
|
|
20231027,142100,116260165,4970,4970,4970,4970,0
|
|
20231027,142000,116260165,4970,4970,4970,4970,0
|
|
20231027,141900,116260165,4970,4970,4970,4970,0
|
|
20231027,141800,116260165,4970,4970,4970,4970,0
|
|
20231027,141700,116260165,4970,4970,4970,4970,0
|
|
20231027,141600,116260165,4970,4970,4970,4970,0
|
|
20231027,141500,116260165,4970,4970,4970,4970,0
|
|
20231027,141400,116260165,4970,4970,4970,4970,3
|
|
20231027,141300,116245255,4975,4975,4975,4975,0
|
|
20231027,141200,116245255,4975,4975,4975,4975,0
|
|
20231027,141100,116245255,4975,4960,4975,4950,1179
|
|
20231027,141000,110408015,4990,4990,4990,4990,0
|
|
20231027,140900,110408015,4990,4990,4990,4990,0
|
|
20231027,140800,110408015,4990,4990,4990,4990,0
|
|
20231027,140700,110408015,4990,4990,4990,4990,0
|
|
20231027,140600,110408015,4990,4990,4990,4990,0
|
|
20231027,140500,110408015,4990,4990,4990,4990,0
|
|
20231027,140400,110408015,4990,4990,4990,4990,0
|
|
20231027,140300,110408015,4990,4990,4990,4990,0
|
|
20231027,140200,110408015,4990,4960,4990,4960,13
|
|
20231027,140100,110343445,5000,5000,5000,5000,0
|
|
20231027,140000,110343445,5000,4960,5000,4960,8
|
|
20231027,135900,110303585,5000,5000,5000,5000,0
|
|
20231027,135800,110303585,5000,5000,5000,5000,0
|
|
20231027,135700,110303585,5000,5000,5000,5000,0
|
|
20231027,135600,110303585,5000,5000,5000,5000,0
|
|
20231027,135500,110303585,5000,5000,5000,5000,0
|
|
20231027,135400,110303585,5000,5000,5000,5000,0
|
|
20231027,135300,110303585,5000,5000,5000,5000,0
|
|
20231027,135200,110303585,5000,5000,5000,5000,0
|
|
20231027,135100,110303585,5000,5000,5000,5000,0
|
|
20231027,135000,110303585,5000,5000,5000,5000,0
|
|
20231027,134900,110303585,5000,5000,5000,5000,0
|
|
20231027,134800,110303585,5000,5000,5000,5000,0
|
|
20231027,134700,110303585,5000,5000,5000,5000,0
|
|
20231027,134600,110303585,5000,5000,5000,5000,0
|
|
20231027,134500,110303585,5000,5000,5000,5000,0
|
|
20231027,134400,110303585,5000,5000,5000,5000,2
|
|
20231027,134300,110293585,4940,4940,4940,4940,0
|
|
20231027,134200,110293585,4940,4940,4940,4940,1
|
|
20231027,134100,110288645,5000,4960,5000,4960,514
|
|
20231027,134000,107730670,4960,4960,4960,4960,0
|
|
20231027,133900,107730670,4960,4960,4960,4960,0
|
|
20231027,133800,107730670,4960,4955,4960,4955,111
|
|
20231027,133700,107180135,4955,4955,4955,4955,175
|
|
20231027,133600,106313010,4955,4955,4955,4955,0
|
|
20231027,133500,106313010,4955,4955,4955,4955,0
|
|
20231027,133400,106313010,4955,4955,4955,4955,0
|
|
20231027,133300,106313010,4955,4955,4955,4955,0
|
|
20231027,133200,106313010,4955,4955,4955,4955,15
|
|
20231027,133100,106238685,4955,4955,4955,4955,20
|
|
20231027,133000,106139585,4955,4950,4955,4950,50
|
|
20231027,132900,105891865,4955,4955,4955,4955,60
|
|
20231027,132800,105594565,4980,4980,4980,4980,0
|
|
20231027,132700,105594565,4980,4980,4980,4980,0
|
|
20231027,132600,105594565,4980,4955,4980,4955,70
|
|
20231027,132500,105247250,4920,4920,4975,4890,1035
|
|
20231027,132400,100175440,4890,4890,4890,4890,250
|
|
20231027,132300,98952940,4920,4920,4920,4920,0
|
|
20231027,132200,98952940,4920,4890,4920,4890,253
|
|
20231027,132100,97715740,4920,4900,4920,4900,3
|
|
20231027,132000,97701000,4920,4920,4920,4920,0
|
|
20231027,131900,97701000,4920,4920,4920,4920,0
|
|
20231027,131800,97701000,4920,4895,4920,4890,47
|
|
20231027,131700,97471010,4900,4900,4900,4900,10
|
|
20231027,131600,97422010,4920,4920,4920,4920,0
|
|
20231027,131500,97422010,4920,4910,4920,4900,53
|
|
20231027,131400,97162050,4915,4915,4915,4915,30
|
|
20231027,131300,97014600,4920,4920,4920,4920,10
|
|
20231027,131200,96965400,4920,4920,4920,4920,0
|
|
20231027,131100,96965400,4920,4920,4920,4920,0
|
|
20231027,131000,96965400,4920,4920,4920,4920,0
|
|
20231027,130900,96965400,4920,4920,4920,4920,0
|
|
20231027,130800,96965400,4920,4920,4920,4920,0
|
|
20231027,130700,96965400,4920,4920,4920,4920,0
|
|
20231027,130600,96965400,4920,4905,4920,4905,120
|
|
20231027,130500,96376650,4905,4905,4905,4905,0
|
|
20231027,130400,96376650,4905,4905,4905,4905,0
|
|
20231027,130300,96376650,4905,4905,4905,4905,0
|
|
20231027,130200,96376650,4905,4905,4905,4905,1
|
|
20231027,130100,96371745,4885,4885,4885,4885,39
|
|
20231027,130000,96181230,4885,4885,4885,4885,0
|
|
20231027,125900,96181230,4885,4885,4885,4885,0
|
|
20231027,125800,96181230,4885,4885,4885,4885,3
|
|
20231027,125700,96166575,4885,4885,4885,4885,119
|
|
20231027,125600,95585260,4880,4880,4880,4880,0
|
|
20231027,125500,95585260,4880,4900,4900,4880,2065
|
|
20231027,125400,85497600,4905,4905,4905,4905,100
|
|
20231027,125300,85007100,4905,4905,4905,4905,150
|
|
20231027,125200,84271350,4905,4900,4905,4900,2
|
|
20231027,125100,84261545,4905,4895,4905,4895,16
|
|
20231027,125000,84183215,4900,4900,4900,4900,0
|
|
20231027,124900,84183215,4900,4900,4900,4900,0
|
|
20231027,124800,84183215,4900,4900,4900,4900,0
|
|
20231027,124700,84183215,4900,4920,4920,4900,748
|
|
20231027,124600,80517225,4910,4910,4910,4910,57
|
|
20231027,124500,80237355,4915,4930,4930,4915,450
|
|
20231027,124400,78022585,4930,4930,4930,4930,0
|
|
20231027,124300,78022585,4930,4930,4930,4930,500
|
|
20231027,124200,75557585,4930,4930,4930,4930,0
|
|
20231027,124100,75557585,4930,4930,4930,4930,1
|
|
20231027,124000,75552655,4925,4925,4925,4925,1
|
|
20231027,123900,75547730,4930,4935,4935,4930,344
|
|
20231027,123800,73851800,4935,4935,4935,4935,0
|
|
20231027,123700,73851800,4935,4940,4940,4935,159
|
|
20231027,123600,73066980,4950,4950,4950,4950,1
|
|
20231027,123500,73062030,4955,4955,4955,4955,0
|
|
20231027,123400,73062030,4955,4955,4955,4955,3
|
|
20231027,123300,73047165,4955,4980,4980,4955,502
|
|
20231027,123200,70559725,4980,4980,4980,4980,1
|
|
20231027,123100,70554745,4985,4985,4985,4985,0
|
|
20231027,123000,70554745,4985,4985,4985,4985,0
|
|
20231027,122900,70554745,4985,4985,4985,4985,0
|
|
20231027,122800,70554745,4985,4985,4985,4985,0
|
|
20231027,122700,70554745,4985,4985,4985,4985,0
|
|
20231027,122600,70554745,4985,4985,4985,4985,0
|
|
20231027,122500,70554745,4985,4985,4985,4985,0
|
|
20231027,122400,70554745,4985,4985,4985,4985,0
|
|
20231027,122300,70554745,4985,4985,4985,4985,0
|
|
20231027,122200,70554745,4985,4985,4985,4985,0
|
|
20231027,122100,70554745,4985,4985,4985,4985,8
|
|
20231027,122000,70514865,4985,4960,4985,4960,2
|
|
20231027,121900,70504920,4960,4960,4960,4960,50
|
|
20231027,121800,70256920,4985,4985,4985,4985,0
|
|
20231027,121700,70256920,4985,4965,4985,4965,6
|
|
20231027,121600,70227030,4970,4985,4985,4970,313
|
|
20231027,121500,68670400,4975,4975,4975,4975,0
|
|
20231027,121400,68670400,4975,4975,4975,4975,60
|
|
20231027,121300,68371900,4980,4990,4990,4980,79
|
|
20231027,121200,67978175,5010,5010,5010,5010,1
|
|
20231027,121100,67973165,4995,5000,5000,4995,18
|
|
20231027,121000,67883220,4995,4995,4995,4995,6
|
|
20231027,120900,67853250,5010,5010,5010,5010,0
|
|
20231027,120800,67853250,5010,5010,5010,5010,0
|
|
20231027,120700,67853250,5010,5010,5010,5010,0
|
|
20231027,120600,67853250,5010,5010,5010,5010,0
|
|
20231027,120500,67853250,5010,5010,5010,5010,1
|
|
20231027,120400,67848240,4985,4985,4985,4985,40
|
|
20231027,120300,67648840,5010,5010,5010,5010,0
|
|
20231027,120200,67648840,5010,4990,5010,4990,53
|
|
20231027,120100,67384350,5010,5010,5010,5010,0
|
|
20231027,120000,67384350,5010,5010,5010,5010,0
|
|
20231027,115900,67384350,5010,5010,5010,5010,0
|
|
20231027,115800,67384350,5010,5010,5010,5010,0
|
|
20231027,115700,67384350,5010,5010,5010,5010,0
|
|
20231027,115600,67384350,5010,4995,5010,4995,64
|
|
20231027,115500,67064655,5010,5010,5010,5010,0
|
|
20231027,115400,67064655,5010,5000,5010,5000,57
|
|
20231027,115300,66779645,5020,5020,5020,5020,0
|
|
20231027,115200,66779645,5020,5020,5020,5020,0
|
|
20231027,115100,66779645,5020,5010,5020,5010,3
|
|
20231027,115000,66764595,5010,5010,5010,5010,87
|
|
20231027,114900,66328725,5020,5020,5020,5020,0
|
|
20231027,114800,66328725,5020,5020,5020,5020,0
|
|
20231027,114700,66328725,5020,5020,5020,5020,0
|
|
20231027,114600,66328725,5020,5010,5020,5010,4
|
|
20231027,114500,66308675,5010,5010,5010,5010,44
|
|
20231027,114400,66088235,5020,5020,5020,5020,0
|
|
20231027,114300,66088235,5020,5020,5020,5020,0
|
|
20231027,114200,66088235,5020,5020,5020,5020,0
|
|
20231027,114100,66088235,5020,5020,5020,5020,0
|
|
20231027,114000,66088235,5020,5020,5020,5020,0
|
|
20231027,113900,66088235,5020,5020,5020,5020,0
|
|
20231027,113800,66088235,5020,5020,5020,5020,0
|
|
20231027,113700,66088235,5020,5020,5020,5020,0
|
|
20231027,113600,66088235,5020,5020,5020,5020,0
|
|
20231027,113500,66088235,5020,5020,5020,5020,0
|
|
20231027,113400,66088235,5020,5020,5020,5020,0
|
|
20231027,113300,66088235,5020,5020,5020,5020,0
|
|
20231027,113200,66088235,5020,5020,5020,5020,0
|
|
20231027,113100,66088235,5020,5020,5020,5020,0
|
|
20231027,113000,66088235,5020,5020,5020,5020,0
|
|
20231027,112900,66088235,5020,5020,5020,5020,3
|
|
20231027,112800,66073175,5010,5010,5010,5010,1
|
|
20231027,112700,66068165,5030,5030,5030,5030,0
|
|
20231027,112600,66068165,5030,5030,5030,5030,0
|
|
20231027,112500,66068165,5030,5030,5030,5030,0
|
|
20231027,112400,66068165,5030,5030,5030,5030,0
|
|
20231027,112300,66068165,5030,5030,5030,5030,0
|
|
20231027,112200,66068165,5030,5030,5030,5030,0
|
|
20231027,112100,66068165,5030,5030,5030,5030,0
|
|
20231027,112000,66068165,5030,5030,5030,5030,0
|
|
20231027,111900,66068165,5030,5030,5030,5030,0
|
|
20231027,111800,66068165,5030,5030,5030,5030,0
|
|
20231027,111700,66068165,5030,5030,5030,5030,0
|
|
20231027,111600,66068165,5030,5030,5030,5030,0
|
|
20231027,111500,66068165,5030,5030,5030,5030,0
|
|
20231027,111400,66068165,5030,5030,5030,5030,0
|
|
20231027,111300,66068165,5030,5030,5030,5030,0
|
|
20231027,111200,66068165,5030,5030,5030,5030,0
|
|
20231027,111100,66068165,5030,5030,5030,5030,0
|
|
20231027,111000,66068165,5030,5030,5030,5030,0
|
|
20231027,110900,66068165,5030,5030,5030,5030,0
|
|
20231027,110800,66068165,5030,5020,5030,5020,65
|
|
20231027,110700,65741855,5020,5020,5020,5020,0
|
|
20231027,110600,65741855,5020,5020,5020,5020,0
|
|
20231027,110500,65741855,5020,5020,5020,5020,0
|
|
20231027,110400,65741855,5020,5020,5020,5020,0
|
|
20231027,110300,65741855,5020,5020,5020,5020,0
|
|
20231027,110200,65741855,5020,5020,5020,5020,0
|
|
20231027,110100,65741855,5020,5020,5020,5020,0
|
|
20231027,110000,65741855,5020,5020,5020,5020,0
|
|
20231027,105900,65741855,5020,5020,5020,5020,0
|
|
20231027,105800,65741855,5020,5020,5020,5020,0
|
|
20231027,105700,65741855,5020,5020,5020,5020,0
|
|
20231027,105600,65741855,5020,5020,5020,5020,0
|
|
20231027,105500,65741855,5020,5020,5020,5020,0
|
|
20231027,105400,65741855,5020,5020,5020,5020,0
|
|
20231027,105300,65741855,5020,5020,5020,5020,0
|
|
20231027,105200,65741855,5020,5020,5020,5020,0
|
|
20231027,105100,65741855,5020,5020,5020,5020,0
|
|
20231027,105000,65741855,5020,5020,5020,5020,0
|
|
20231027,104900,65741855,5020,5020,5020,5020,0
|
|
20231027,104800,65741855,5020,5020,5020,5020,0
|
|
20231027,104700,65741855,5020,4985,5020,4980,201
|
|
20231027,104600,64740550,5030,5030,5030,5030,0
|
|
20231027,104500,64740550,5030,5030,5030,5030,0
|
|
20231027,104400,64740550,5030,5020,5030,5020,20
|
|
20231027,104300,64640140,5020,5020,5020,5020,0
|
|
20231027,104200,64640140,5020,5010,5020,5010,34
|
|
20231027,104100,64469690,5030,5030,5030,5030,0
|
|
20231027,104000,64469690,5030,5030,5030,5030,0
|
|
20231027,103900,64469690,5030,5030,5030,5030,0
|
|
20231027,103800,64469690,5030,5030,5030,5030,0
|
|
20231027,103700,64469690,5030,5030,5030,5030,1
|
|
20231027,103600,64464660,5030,5030,5030,5030,0
|
|
20231027,103500,64464660,5030,5030,5030,5030,0
|
|
20231027,103400,64464660,5030,5030,5030,5030,0
|
|
20231027,103300,64464660,5030,5030,5030,5030,19
|
|
20231027,103200,64369090,5030,5030,5030,5030,0
|
|
20231027,103100,64369090,5030,5030,5030,5030,1
|
|
20231027,103000,64364060,4990,4995,4995,4990,1000
|
|
20231027,102900,59371915,5040,5040,5040,5040,0
|
|
20231027,102800,59371915,5040,5030,5040,5000,702
|
|
20231027,102700,55861475,5040,5040,5040,5040,0
|
|
20231027,102600,55861475,5040,5040,5040,5040,0
|
|
20231027,102500,55861475,5040,5040,5040,5040,0
|
|
20231027,102400,55861475,5040,5040,5040,5040,0
|
|
20231027,102300,55861475,5040,5040,5040,5040,0
|
|
20231027,102200,55861475,5040,5040,5040,5040,22
|
|
20231027,102100,55750595,5030,5030,5030,5030,0
|
|
20231027,102000,55750595,5030,5030,5030,5030,188
|
|
20231027,101900,54804955,5040,5030,5040,5030,55
|
|
20231027,101800,54527765,5030,5030,5030,5030,202
|
|
20231027,101700,53511705,5030,5030,5030,5030,33
|
|
20231027,101600,53345715,5020,5020,5020,5020,259
|
|
20231027,101500,52045535,5020,5020,5020,5020,0
|
|
20231027,101400,52045535,5020,5020,5020,5020,100
|
|
20231027,101300,51543535,5030,5030,5030,5030,0
|
|
20231027,101200,51543535,5030,5030,5030,5030,0
|
|
20231027,101100,51543535,5030,5030,5030,5030,0
|
|
20231027,101000,51543535,5030,5030,5030,5030,0
|
|
20231027,100900,51543535,5030,5030,5030,5030,0
|
|
20231027,100800,51543535,5030,4955,5030,4955,1221
|
|
20231027,100700,45486130,4980,4980,4980,4980,0
|
|
20231027,100600,45486130,4980,4980,4980,4980,0
|
|
20231027,100500,45486130,4980,4980,4980,4980,0
|
|
20231027,100400,45486130,4980,4980,4980,4980,0
|
|
20231027,100300,45486130,4980,4980,4980,4950,158
|
|
20231027,100200,44703165,4950,4950,4950,4950,21
|
|
20231027,100100,44599215,4960,4960,4960,4960,0
|
|
20231027,100000,44599215,4960,4930,4960,4910,1217
|
|
20231027,095900,38614575,4945,4925,4965,4920,1351
|
|
20231027,095800,31957675,4925,4950,4950,4925,592
|
|
20231027,095700,29039515,5010,5010,5010,5010,0
|
|
20231027,095600,29039515,5010,5010,5010,5010,0
|
|
20231027,095500,29039515,5010,5000,5010,5000,12
|
|
20231027,095400,28979505,4985,4985,4985,4985,1
|
|
20231027,095300,28974520,5010,5010,5010,5010,0
|
|
20231027,095200,28974520,5010,5010,5010,5010,34
|
|
20231027,095100,28804180,5010,4990,5010,4990,12
|
|
20231027,095000,28744230,4985,4985,4985,4985,26
|
|
20231027,094900,28614620,5030,5030,5030,5030,0
|
|
20231027,094800,28614620,5030,5030,5030,5030,0
|
|
20231027,094700,28614620,5030,5030,5030,5030,0
|
|
20231027,094600,28614620,5030,5030,5030,5030,0
|
|
20231027,094500,28614620,5030,4970,5030,4970,11
|
|
20231027,094400,28559650,4970,4970,4970,4970,178
|
|
20231027,094300,27674990,4950,4955,4985,4950,22
|
|
20231027,094200,27566000,4940,4985,4985,4940,347
|
|
20231027,094100,25849990,4950,4955,4955,4950,457
|
|
20231027,094000,23585795,4990,4990,4990,4990,0
|
|
20231027,093900,23585795,4990,4990,4990,4990,0
|
|
20231027,093800,23585795,4990,4985,4990,4985,500
|
|
20231027,093700,21091250,4985,4985,4985,4985,3
|
|
20231027,093600,21076295,4985,4985,4985,4985,1
|
|
20231027,093500,21071310,4985,4985,4990,4985,43
|
|
20231027,093400,20856900,4985,4980,4985,4980,12
|
|
20231027,093300,20797130,4985,4985,4985,4985,1
|
|
20231027,093200,20792145,4990,4990,4990,4990,0
|
|
20231027,093100,20792145,4990,4990,4990,4990,0
|
|
20231027,093000,20792145,4990,4945,4990,4945,272
|
|
20231027,092900,19445670,4950,4950,4950,4950,31
|
|
20231027,092800,19292220,4995,4995,4995,4995,2
|
|
20231027,092700,19282230,4970,4970,4970,4970,0
|
|
20231027,092600,19282230,4970,5020,5020,4970,51
|
|
20231027,092500,19028710,4970,4975,4975,4970,11
|
|
20231027,092400,18974035,4980,4985,5020,4980,7
|
|
20231027,092300,18938970,5020,5020,5020,5020,0
|
|
20231027,092200,18938970,5020,5020,5020,5020,0
|
|
20231027,092100,18938970,5020,5020,5020,5020,0
|
|
20231027,092000,18938970,5020,5020,5020,5020,4
|
|
20231027,091900,18918890,5000,5000,5000,5000,212
|
|
20231027,091800,17858890,5040,5040,5040,5040,0
|
|
20231027,091700,17858890,5040,5000,5040,5000,499
|
|
20231027,091600,15363450,5000,5000,5000,4990,664
|
|
20231027,091500,12044465,5050,5050,5050,5050,0
|
|
20231027,091400,12044465,5050,5000,5050,5000,4
|
|
20231027,091300,12024315,5050,5050,5050,5050,64
|
|
20231027,091200,11701115,5060,5060,5060,5060,0
|
|
20231027,091100,11701115,5060,5050,5060,5050,10
|
|
20231027,091000,11650575,5050,5020,5050,5010,6
|
|
20231027,090900,11620345,5060,5060,5060,5060,22
|
|
20231027,090800,11509025,5040,5040,5060,5030,396
|
|
20231027,090700,9512265,5040,5040,5040,5040,0
|
|
20231027,090600,9512265,5040,5030,5040,5000,134
|
|
20231027,090500,8838245,5010,5020,5030,5010,27
|
|
20231027,090400,8702465,5040,5040,5040,5040,0
|
|
20231027,090300,8702465,5040,5010,5040,5010,190
|
|
20231027,090200,7750475,5010,4955,5050,4955,37
|
|
20231027,090100,7564280,5000,5050,5100,5000,579
|
|
20231027,090000,4660720,5170,5010,5170,5010,930
|