689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202600,68446240,6060,6060,6060,6060,2467
|
|
20231027,202500,68446240,6060,6060,6060,6060,0
|
|
20231027,202400,68446240,6060,6060,6060,6060,0
|
|
20231027,202300,68446240,6060,6060,6060,6060,0
|
|
20231027,202200,68446240,6060,6060,6060,6060,0
|
|
20231027,202100,68446240,6060,6060,6060,6060,0
|
|
20231027,202000,68446240,6060,6060,6060,6060,0
|
|
20231027,201900,68446240,6060,6060,6060,6060,0
|
|
20231027,201800,68446240,6060,6060,6060,6060,0
|
|
20231027,201700,68446240,6060,6060,6060,6060,0
|
|
20231027,201600,68446240,6060,6060,6060,6060,0
|
|
20231027,201500,68446240,6060,6060,6060,6060,0
|
|
20231027,201400,68446240,6060,6060,6060,6060,0
|
|
20231027,201300,68446240,6060,6060,6060,6060,0
|
|
20231027,201200,68446240,6060,6060,6060,6060,0
|
|
20231027,201100,68446240,6060,6060,6060,6060,0
|
|
20231027,201000,68446240,6060,6060,6060,6060,0
|
|
20231027,200900,68446240,6060,6060,6060,6060,0
|
|
20231027,200800,68446240,6060,6060,6060,6060,0
|
|
20231027,200700,68446240,6060,6060,6060,6060,0
|
|
20231027,200600,68446240,6060,6060,6060,6060,0
|
|
20231027,200500,68446240,6060,6060,6060,6060,0
|
|
20231027,200400,68446240,6060,6060,6060,6060,0
|
|
20231027,200300,68446240,6060,6060,6060,6060,0
|
|
20231027,200200,68446240,6060,6060,6060,6060,0
|
|
20231027,200100,68446240,6060,6060,6060,6060,0
|
|
20231027,200000,68446240,6060,6060,6060,6060,0
|
|
20231027,195900,68446240,6060,6060,6060,6060,0
|
|
20231027,195800,68446240,6060,6060,6060,6060,0
|
|
20231027,195700,68446240,6060,6060,6060,6060,0
|
|
20231027,195600,68446240,6060,6060,6060,6060,2467
|
|
20231027,195500,68446240,6060,6060,6060,6060,0
|
|
20231027,195400,68446240,6060,6060,6060,6060,0
|
|
20231027,195300,68446240,6060,6060,6060,6060,0
|
|
20231027,195200,68446240,6060,6060,6060,6060,0
|
|
20231027,195100,68446240,6060,6060,6060,6060,0
|
|
20231027,195000,68446240,6060,6060,6060,6060,0
|
|
20231027,194900,68446240,6060,6060,6060,6060,0
|
|
20231027,194800,68446240,6060,6060,6060,6060,0
|
|
20231027,194700,68446240,6060,6060,6060,6060,0
|
|
20231027,194600,68446240,6060,6060,6060,6060,0
|
|
20231027,194500,68446240,6060,6060,6060,6060,0
|
|
20231027,194400,68446240,6060,6060,6060,6060,0
|
|
20231027,194300,68446240,6060,6060,6060,6060,0
|
|
20231027,194200,68446240,6060,6060,6060,6060,0
|
|
20231027,194100,68446240,6060,6060,6060,6060,0
|
|
20231027,194000,68446240,6060,6060,6060,6060,0
|
|
20231027,193900,68446240,6060,6060,6060,6060,0
|
|
20231027,193800,68446240,6060,6060,6060,6060,0
|
|
20231027,193700,68446240,6060,6060,6060,6060,0
|
|
20231027,193600,68446240,6060,6060,6060,6060,0
|
|
20231027,193500,68446240,6060,6060,6060,6060,0
|
|
20231027,193400,68446240,6060,6060,6060,6060,0
|
|
20231027,193300,68446240,6060,6060,6060,6060,0
|
|
20231027,193200,68446240,6060,6060,6060,6060,0
|
|
20231027,193100,68446240,6060,6060,6060,6060,0
|
|
20231027,193000,68446240,6060,6060,6060,6060,0
|
|
20231027,192900,68446240,6060,6060,6060,6060,0
|
|
20231027,192800,68446240,6060,6060,6060,6060,0
|
|
20231027,192700,68446240,6060,6060,6060,6060,0
|
|
20231027,192600,68446240,6060,6060,6060,6060,2467
|
|
20231027,192500,68446240,6060,6060,6060,6060,0
|
|
20231027,192400,68446240,6060,6060,6060,6060,0
|
|
20231027,192300,68446240,6060,6060,6060,6060,0
|
|
20231027,192200,68446240,6060,6060,6060,6060,0
|
|
20231027,192100,68446240,6060,6060,6060,6060,0
|
|
20231027,192000,68446240,6060,6060,6060,6060,0
|
|
20231027,191900,68446240,6060,6060,6060,6060,0
|
|
20231027,191800,68446240,6060,6060,6060,6060,0
|
|
20231027,191700,68446240,6060,6060,6060,6060,0
|
|
20231027,191600,68446240,6060,6060,6060,6060,0
|
|
20231027,191500,68446240,6060,6060,6060,6060,0
|
|
20231027,191400,68446240,6060,6060,6060,6060,0
|
|
20231027,191300,68446240,6060,6060,6060,6060,0
|
|
20231027,191200,68446240,6060,6060,6060,6060,0
|
|
20231027,191100,68446240,6060,6060,6060,6060,0
|
|
20231027,191000,68446240,6060,6060,6060,6060,0
|
|
20231027,190900,68446240,6060,6060,6060,6060,0
|
|
20231027,190800,68446240,6060,6060,6060,6060,0
|
|
20231027,190700,68446240,6060,6060,6060,6060,0
|
|
20231027,190600,68446240,6060,6060,6060,6060,0
|
|
20231027,190500,68446240,6060,6060,6060,6060,0
|
|
20231027,190400,68446240,6060,6060,6060,6060,0
|
|
20231027,190300,68446240,6060,6060,6060,6060,0
|
|
20231027,190200,68446240,6060,6060,6060,6060,0
|
|
20231027,190100,68446240,6060,6060,6060,6060,0
|
|
20231027,190000,68446240,6060,6060,6060,6060,0
|
|
20231027,185900,68446240,6060,6060,6060,6060,0
|
|
20231027,185800,68446240,6060,6060,6060,6060,0
|
|
20231027,185700,68446240,6060,6060,6060,6060,0
|
|
20231027,185600,68446240,6060,6060,6060,6060,2467
|
|
20231027,185500,68446240,6060,6060,6060,6060,0
|
|
20231027,185400,68446240,6060,6060,6060,6060,0
|
|
20231027,185300,68446240,6060,6060,6060,6060,0
|
|
20231027,185200,68446240,6060,6060,6060,6060,0
|
|
20231027,185100,68446240,6060,6060,6060,6060,0
|
|
20231027,185000,68446240,6060,6060,6060,6060,0
|
|
20231027,184900,68446240,6060,6060,6060,6060,0
|
|
20231027,184800,68446240,6060,6060,6060,6060,0
|
|
20231027,184700,68446240,6060,6060,6060,6060,0
|
|
20231027,184600,68446240,6060,6060,6060,6060,0
|
|
20231027,184500,68446240,6060,6060,6060,6060,0
|
|
20231027,184400,68446240,6060,6060,6060,6060,0
|
|
20231027,184300,68446240,6060,6060,6060,6060,0
|
|
20231027,184200,68446240,6060,6060,6060,6060,0
|
|
20231027,184100,68446240,6060,6060,6060,6060,0
|
|
20231027,184000,68446240,6060,6060,6060,6060,0
|
|
20231027,183900,68446240,6060,6060,6060,6060,0
|
|
20231027,183800,68446240,6060,6060,6060,6060,0
|
|
20231027,183700,68446240,6060,6060,6060,6060,0
|
|
20231027,183600,68446240,6060,6060,6060,6060,0
|
|
20231027,183500,68446240,6060,6060,6060,6060,0
|
|
20231027,183400,68446240,6060,6060,6060,6060,0
|
|
20231027,183300,68446240,6060,6060,6060,6060,0
|
|
20231027,183200,68446240,6060,6060,6060,6060,0
|
|
20231027,183100,68446240,6060,6060,6060,6060,0
|
|
20231027,183000,68446240,6060,6060,6060,6060,0
|
|
20231027,182900,68446240,6060,6060,6060,6060,0
|
|
20231027,182800,68446240,6060,6060,6060,6060,0
|
|
20231027,182700,68446240,6060,6060,6060,6060,0
|
|
20231027,182600,68446240,6060,6060,6060,6060,2467
|
|
20231027,182500,68446240,6060,6060,6060,6060,0
|
|
20231027,182400,68446240,6060,6060,6060,6060,0
|
|
20231027,182300,68446240,6060,6060,6060,6060,0
|
|
20231027,182200,68446240,6060,6060,6060,6060,0
|
|
20231027,182100,68446240,6060,6060,6060,6060,0
|
|
20231027,182000,68446240,6060,6060,6060,6060,0
|
|
20231027,181900,68446240,6060,6060,6060,6060,0
|
|
20231027,181800,68446240,6060,6060,6060,6060,0
|
|
20231027,181700,68446240,6060,6060,6060,6060,0
|
|
20231027,181600,68446240,6060,6060,6060,6060,0
|
|
20231027,181500,68446240,6060,6060,6060,6060,0
|
|
20231027,181400,68446240,6060,6060,6060,6060,0
|
|
20231027,181300,68446240,6060,6060,6060,6060,0
|
|
20231027,181200,68446240,6060,6060,6060,6060,0
|
|
20231027,181100,68446240,6060,6060,6060,6060,0
|
|
20231027,181000,68446240,6060,6060,6060,6060,0
|
|
20231027,180900,68446240,6060,6060,6060,6060,0
|
|
20231027,180800,68446240,6060,6060,6060,6060,0
|
|
20231027,180700,68446240,6060,6060,6060,6060,0
|
|
20231027,180600,68446240,6060,6060,6060,6060,0
|
|
20231027,180500,68446240,6060,6060,6060,6060,0
|
|
20231027,180400,68446240,6060,6060,6060,6060,0
|
|
20231027,180300,68446240,6060,6060,6060,6060,0
|
|
20231027,180200,68446240,6060,6060,6060,6060,0
|
|
20231027,180100,68446240,6060,6060,6060,6060,0
|
|
20231027,180000,68446240,6060,6060,6060,6060,0
|
|
20231027,175900,68446240,6060,6060,6060,6060,0
|
|
20231027,175800,68446240,6060,6060,6060,6060,0
|
|
20231027,175700,68446240,6060,6060,6060,6060,0
|
|
20231027,175600,68446240,6060,6060,6060,6060,2467
|
|
20231027,175500,68446240,6060,6060,6060,6060,0
|
|
20231027,175400,68446240,6060,6060,6060,6060,0
|
|
20231027,175300,68446240,6060,6060,6060,6060,0
|
|
20231027,175200,68446240,6060,6060,6060,6060,0
|
|
20231027,175100,68446240,6060,6060,6060,6060,0
|
|
20231027,175000,68446240,6060,6060,6060,6060,0
|
|
20231027,174900,68446240,6060,6060,6060,6060,0
|
|
20231027,174800,68446240,6060,6060,6060,6060,0
|
|
20231027,174700,68446240,6060,6060,6060,6060,0
|
|
20231027,174600,68446240,6060,6060,6060,6060,0
|
|
20231027,174500,68446240,6060,6060,6060,6060,0
|
|
20231027,174400,68446240,6060,6060,6060,6060,0
|
|
20231027,174300,68446240,6060,6060,6060,6060,0
|
|
20231027,174200,68446240,6060,6060,6060,6060,0
|
|
20231027,174100,68446240,6060,6060,6060,6060,0
|
|
20231027,174000,68446240,6060,6060,6060,6060,0
|
|
20231027,173900,68446240,6060,6060,6060,6060,0
|
|
20231027,173800,68446240,6060,6060,6060,6060,0
|
|
20231027,173700,68446240,6060,6060,6060,6060,0
|
|
20231027,173600,68446240,6060,6060,6060,6060,0
|
|
20231027,173500,68446240,6060,6060,6060,6060,0
|
|
20231027,173400,68446240,6060,6060,6060,6060,0
|
|
20231027,173300,68446240,6060,6060,6060,6060,0
|
|
20231027,173200,68446240,6060,6060,6060,6060,0
|
|
20231027,173100,68446240,6060,6060,6060,6060,0
|
|
20231027,173000,68446240,6060,6060,6060,6060,0
|
|
20231027,172900,68446240,6060,6060,6060,6060,0
|
|
20231027,172800,68446240,6060,6060,6060,6060,0
|
|
20231027,172700,68446240,6060,6060,6060,6060,0
|
|
20231027,172600,68446240,6060,6060,6060,6060,2467
|
|
20231027,172500,68446240,6060,6060,6060,6060,0
|
|
20231027,172400,68446240,6060,6060,6060,6060,0
|
|
20231027,172300,68446240,6060,6060,6060,6060,0
|
|
20231027,172200,68446240,6060,6060,6060,6060,0
|
|
20231027,172100,68446240,6060,6060,6060,6060,0
|
|
20231027,172000,68446240,6060,6060,6060,6060,0
|
|
20231027,171900,68446240,6060,6060,6060,6060,0
|
|
20231027,171800,68446240,6060,6060,6060,6060,0
|
|
20231027,171700,68446240,6060,6060,6060,6060,0
|
|
20231027,171600,68446240,6060,6060,6060,6060,0
|
|
20231027,171500,68446240,6060,6060,6060,6060,0
|
|
20231027,171400,68446240,6060,6060,6060,6060,0
|
|
20231027,171300,68446240,6060,6060,6060,6060,0
|
|
20231027,171200,68446240,6060,6060,6060,6060,0
|
|
20231027,171100,68446240,6060,6060,6060,6060,0
|
|
20231027,171000,68446240,6060,6060,6060,6060,0
|
|
20231027,170900,68446240,6060,6060,6060,6060,0
|
|
20231027,170800,68446240,6060,6060,6060,6060,0
|
|
20231027,170700,68446240,6060,6060,6060,6060,0
|
|
20231027,170600,68446240,6060,6060,6060,6060,0
|
|
20231027,170500,68446240,6060,6060,6060,6060,0
|
|
20231027,170400,68446240,6060,6060,6060,6060,0
|
|
20231027,170300,68446240,6060,6060,6060,6060,0
|
|
20231027,170200,68446240,6060,6060,6060,6060,0
|
|
20231027,170100,68446240,6060,6060,6060,6060,0
|
|
20231027,170000,68446240,6060,6060,6060,6060,0
|
|
20231027,165900,68446240,6060,6060,6060,6060,0
|
|
20231027,165800,68446240,6060,6060,6060,6060,0
|
|
20231027,165700,68446240,6060,6060,6060,6060,0
|
|
20231027,165600,68446240,6060,6060,6060,6060,2467
|
|
20231027,165500,68446240,6060,6060,6060,6060,0
|
|
20231027,165400,68446240,6060,6060,6060,6060,0
|
|
20231027,165300,68446240,6060,6060,6060,6060,0
|
|
20231027,165200,68446240,6060,6060,6060,6060,0
|
|
20231027,165100,68446240,6060,6060,6060,6060,0
|
|
20231027,165000,68446240,6060,6060,6060,6060,0
|
|
20231027,164900,68446240,6060,6060,6060,6060,0
|
|
20231027,164800,68446240,6060,6060,6060,6060,0
|
|
20231027,164700,68446240,6060,6060,6060,6060,0
|
|
20231027,164600,68446240,6060,6060,6060,6060,0
|
|
20231027,164500,68446240,6060,6060,6060,6060,0
|
|
20231027,164400,68446240,6060,6060,6060,6060,0
|
|
20231027,164300,68446240,6060,6060,6060,6060,0
|
|
20231027,164200,68446240,6060,6060,6060,6060,0
|
|
20231027,164100,68446240,6060,6060,6060,6060,0
|
|
20231027,164000,68446240,6060,6060,6060,6060,0
|
|
20231027,163900,68446240,6060,6060,6060,6060,0
|
|
20231027,163800,68446240,6060,6060,6060,6060,0
|
|
20231027,163700,68446240,6060,6060,6060,6060,0
|
|
20231027,163600,68446240,6060,6060,6060,6060,0
|
|
20231027,163500,68446240,6060,6060,6060,6060,0
|
|
20231027,163400,68446240,6060,6060,6060,6060,0
|
|
20231027,163300,68446240,6060,6060,6060,6060,0
|
|
20231027,163200,68446240,6060,6060,6060,6060,0
|
|
20231027,163100,68446240,6060,6060,6060,6060,0
|
|
20231027,163000,68446240,6060,6060,6060,6060,0
|
|
20231027,162900,68446240,6060,6060,6060,6060,0
|
|
20231027,162800,68446240,6060,6060,6060,6060,0
|
|
20231027,162700,68446240,6060,6060,6060,6060,0
|
|
20231027,162600,68446240,6060,6060,6060,6060,2467
|
|
20231027,162500,68446240,6060,6060,6060,6060,0
|
|
20231027,162400,68446240,6060,6060,6060,6060,0
|
|
20231027,162300,68446240,6060,6060,6060,6060,0
|
|
20231027,162200,68446240,6060,6060,6060,6060,0
|
|
20231027,162100,68446240,6060,6060,6060,6060,0
|
|
20231027,162000,68446240,6060,6060,6060,6060,0
|
|
20231027,161900,68446240,6060,6060,6060,6060,0
|
|
20231027,161800,68446240,6060,6060,6060,6060,0
|
|
20231027,161700,68446240,6060,6060,6060,6060,0
|
|
20231027,161600,68446240,6060,6060,6060,6060,0
|
|
20231027,161500,68446240,6060,6060,6060,6060,0
|
|
20231027,161400,68446240,6060,6060,6060,6060,0
|
|
20231027,161300,68446240,6060,6060,6060,6060,0
|
|
20231027,161200,68446240,6060,6060,6060,6060,0
|
|
20231027,161100,68446240,6060,6060,6060,6060,0
|
|
20231027,161000,68446240,6060,6060,6060,6060,0
|
|
20231027,160900,68446240,6060,6060,6060,6060,0
|
|
20231027,160800,68446240,6060,6060,6060,6060,0
|
|
20231027,160700,68446240,6060,6060,6060,6060,0
|
|
20231027,160600,68446240,6060,6060,6060,6060,0
|
|
20231027,160500,68446240,6060,6060,6060,6060,0
|
|
20231027,160400,68446240,6060,6060,6060,6060,0
|
|
20231027,160300,68446240,6060,6060,6060,6060,0
|
|
20231027,160200,68446240,6060,6060,6060,6060,0
|
|
20231027,160100,68446240,6060,6060,6060,6060,0
|
|
20231027,160000,68446240,6060,6060,6060,6060,0
|
|
20231027,155900,68446240,6060,6060,6060,6060,0
|
|
20231027,155800,68446240,6060,6060,6060,6060,0
|
|
20231027,155700,68446240,6060,6060,6060,6060,0
|
|
20231027,155600,68446240,6060,6060,6060,6060,2467
|
|
20231027,155500,68446240,6060,6060,6060,6060,0
|
|
20231027,155400,68446240,6060,6060,6060,6060,0
|
|
20231027,155300,68446240,6060,6060,6060,6060,0
|
|
20231027,155200,68446240,6060,6060,6060,6060,0
|
|
20231027,155100,68446240,6060,6060,6060,6060,0
|
|
20231027,155000,68446240,6060,6060,6060,6060,0
|
|
20231027,154900,68446240,6060,6060,6060,6060,0
|
|
20231027,154800,68446240,6060,6060,6060,6060,0
|
|
20231027,154700,68446240,6060,6060,6060,6060,0
|
|
20231027,154600,68446240,6060,6060,6060,6060,0
|
|
20231027,154500,68446240,6060,6060,6060,6060,0
|
|
20231027,154400,68446240,6060,6060,6060,6060,0
|
|
20231027,154300,68446240,6060,6060,6060,6060,0
|
|
20231027,154200,68446240,6060,6060,6060,6060,0
|
|
20231027,154100,68446240,6060,6060,6060,6060,0
|
|
20231027,154000,68446240,6060,6060,6060,6060,0
|
|
20231027,153900,68446240,6060,6060,6060,6060,0
|
|
20231027,153800,68446240,6060,6060,6060,6060,0
|
|
20231027,153700,68446240,6060,6060,6060,6060,0
|
|
20231027,153600,68446240,6060,6060,6060,6060,0
|
|
20231027,153500,68446240,6060,6060,6060,6060,0
|
|
20231027,153400,68446240,6060,6060,6060,6060,0
|
|
20231027,153300,68446240,6060,6060,6060,6060,0
|
|
20231027,153200,68446240,6060,6060,6060,6060,0
|
|
20231027,153100,68446240,6060,6060,6060,6060,0
|
|
20231027,153000,68446240,6060,6060,6060,6060,2467
|
|
20231027,152900,53496220,6150,6150,6150,6150,0
|
|
20231027,152800,53496220,6150,6150,6150,6150,0
|
|
20231027,152700,53496220,6150,6150,6150,6150,0
|
|
20231027,152600,53496220,6150,6150,6150,6150,0
|
|
20231027,152500,53496220,6150,6150,6150,6150,0
|
|
20231027,152400,53496220,6150,6150,6150,6150,0
|
|
20231027,152300,53496220,6150,6150,6150,6150,0
|
|
20231027,152200,53496220,6150,6150,6150,6150,0
|
|
20231027,152100,53496220,6150,6150,6150,6150,0
|
|
20231027,152000,53496220,6150,6150,6150,6150,0
|
|
20231027,151900,53496220,6150,6150,6150,6150,0
|
|
20231027,151800,53496220,6150,6150,6150,6150,0
|
|
20231027,151700,53496220,6150,6150,6150,6150,0
|
|
20231027,151600,53496220,6150,6150,6150,6150,0
|
|
20231027,151500,53496220,6150,6150,6150,6150,0
|
|
20231027,151400,53496220,6150,6150,6150,6150,0
|
|
20231027,151300,53496220,6150,6150,6150,6150,0
|
|
20231027,151200,53496220,6150,6150,6150,6150,1
|
|
20231027,151100,53490070,6160,6160,6160,6160,0
|
|
20231027,151000,53490070,6160,6160,6160,6160,2
|
|
20231027,150900,53477750,6160,6130,6160,6070,522
|
|
20231027,150800,50299230,6170,6170,6170,6170,0
|
|
20231027,150700,50299230,6170,6170,6170,6170,0
|
|
20231027,150600,50299230,6170,6170,6170,6170,0
|
|
20231027,150500,50299230,6170,6170,6170,6170,0
|
|
20231027,150400,50299230,6170,6170,6170,6170,0
|
|
20231027,150300,50299230,6170,6170,6170,6170,0
|
|
20231027,150200,50299230,6170,6170,6170,6170,0
|
|
20231027,150100,50299230,6170,6170,6170,6170,0
|
|
20231027,150000,50299230,6170,6170,6170,6170,0
|
|
20231027,145900,50299230,6170,6170,6170,6170,0
|
|
20231027,145800,50299230,6170,6170,6170,6170,0
|
|
20231027,145700,50299230,6170,6170,6170,6170,0
|
|
20231027,145600,50299230,6170,6170,6170,6170,0
|
|
20231027,145500,50299230,6170,6170,6170,6170,0
|
|
20231027,145400,50299230,6170,6170,6170,6170,0
|
|
20231027,145300,50299230,6170,6170,6170,6170,0
|
|
20231027,145200,50299230,6170,6170,6170,6170,0
|
|
20231027,145100,50299230,6170,6170,6170,6170,0
|
|
20231027,145000,50299230,6170,6170,6170,6170,0
|
|
20231027,144900,50299230,6170,6160,6170,6160,12
|
|
20231027,144800,50225300,6120,6120,6120,6120,0
|
|
20231027,144700,50225300,6120,6120,6120,6120,0
|
|
20231027,144600,50225300,6120,6150,6150,6120,17
|
|
20231027,144500,50121100,6170,6170,6170,6170,0
|
|
20231027,144400,50121100,6170,6170,6170,6170,0
|
|
20231027,144300,50121100,6170,6170,6170,6170,0
|
|
20231027,144200,50121100,6170,6170,6170,6170,0
|
|
20231027,144100,50121100,6170,6170,6170,6170,0
|
|
20231027,144000,50121100,6170,6170,6170,6170,0
|
|
20231027,143900,50121100,6170,6170,6170,6170,0
|
|
20231027,143800,50121100,6170,6170,6170,6170,0
|
|
20231027,143700,50121100,6170,6170,6170,6170,1
|
|
20231027,143600,50114930,6150,6150,6150,6150,1
|
|
20231027,143500,50108780,6170,6160,6170,6160,2
|
|
20231027,143400,50096450,6170,6170,6170,6170,0
|
|
20231027,143300,50096450,6170,6160,6170,6160,130
|
|
20231027,143200,49295620,6160,6150,6160,6150,250
|
|
20231027,143100,47758000,6150,6130,6150,6130,823
|
|
20231027,143000,42712890,6130,6130,6130,6130,0
|
|
20231027,142900,42712890,6130,6130,6130,6130,0
|
|
20231027,142800,42712890,6130,6130,6130,6130,0
|
|
20231027,142700,42712890,6130,6130,6130,6130,0
|
|
20231027,142600,42712890,6130,6130,6130,6130,0
|
|
20231027,142500,42712890,6130,6130,6130,6130,0
|
|
20231027,142400,42712890,6130,6130,6130,6130,0
|
|
20231027,142300,42712890,6130,6130,6130,6130,0
|
|
20231027,142200,42712890,6130,6130,6130,6130,0
|
|
20231027,142100,42712890,6130,6130,6130,6130,0
|
|
20231027,142000,42712890,6130,6130,6130,6130,0
|
|
20231027,141900,42712890,6130,6130,6130,6130,0
|
|
20231027,141800,42712890,6130,6130,6130,6130,0
|
|
20231027,141700,42712890,6130,6130,6130,6130,0
|
|
20231027,141600,42712890,6130,6130,6130,6130,0
|
|
20231027,141500,42712890,6130,6130,6130,6130,0
|
|
20231027,141400,42712890,6130,6130,6130,6130,0
|
|
20231027,141300,42712890,6130,6130,6130,6130,0
|
|
20231027,141200,42712890,6130,6130,6130,6130,0
|
|
20231027,141100,42712890,6130,6130,6130,6130,0
|
|
20231027,141000,42712890,6130,6130,6130,6130,0
|
|
20231027,140900,42712890,6130,6130,6130,6130,0
|
|
20231027,140800,42712890,6130,6130,6130,6130,0
|
|
20231027,140700,42712890,6130,6130,6130,6130,1
|
|
20231027,140600,42706760,6090,6090,6090,6090,0
|
|
20231027,140500,42706760,6090,6090,6090,6090,0
|
|
20231027,140400,42706760,6090,6090,6090,6090,3
|
|
20231027,140300,42688490,6090,6110,6110,6090,497
|
|
20231027,140200,39660720,6080,6110,6110,6080,466
|
|
20231027,140100,36822990,6110,6110,6110,6110,0
|
|
20231027,140000,36822990,6110,6110,6110,6110,0
|
|
20231027,135900,36822990,6110,6120,6120,6110,14
|
|
20231027,135800,36737320,6120,6120,6120,6120,0
|
|
20231027,135700,36737320,6120,6120,6120,6120,9
|
|
20231027,135600,36682240,6140,6140,6140,6140,27
|
|
20231027,135500,36516460,6130,6130,6130,6130,0
|
|
20231027,135400,36516460,6130,6130,6130,6130,0
|
|
20231027,135300,36516460,6130,6130,6130,6130,3
|
|
20231027,135200,36498070,6150,6150,6150,6150,0
|
|
20231027,135100,36498070,6150,6150,6150,6150,0
|
|
20231027,135000,36498070,6150,6150,6150,6150,0
|
|
20231027,134900,36498070,6150,6150,6150,6150,0
|
|
20231027,134800,36498070,6150,6150,6150,6150,0
|
|
20231027,134700,36498070,6150,6150,6150,6150,0
|
|
20231027,134600,36498070,6150,6150,6150,6150,0
|
|
20231027,134500,36498070,6150,6150,6150,6150,0
|
|
20231027,134400,36498070,6150,6150,6150,6150,0
|
|
20231027,134300,36498070,6150,6150,6150,6150,0
|
|
20231027,134200,36498070,6150,6150,6150,6150,0
|
|
20231027,134100,36498070,6150,6150,6150,6150,0
|
|
20231027,134000,36498070,6150,6150,6150,6150,0
|
|
20231027,133900,36498070,6150,6150,6150,6150,0
|
|
20231027,133800,36498070,6150,6150,6150,6150,0
|
|
20231027,133700,36498070,6150,6150,6150,6150,0
|
|
20231027,133600,36498070,6150,6150,6150,6150,0
|
|
20231027,133500,36498070,6150,6150,6150,6150,100
|
|
20231027,133400,35883070,6150,6150,6150,6150,0
|
|
20231027,133300,35883070,6150,6150,6150,6150,0
|
|
20231027,133200,35883070,6150,6150,6150,6150,0
|
|
20231027,133100,35883070,6150,6150,6150,6150,1
|
|
20231027,133000,35876920,6110,6110,6110,6110,0
|
|
20231027,132900,35876920,6110,6110,6110,6110,0
|
|
20231027,132800,35876920,6110,6110,6110,6110,0
|
|
20231027,132700,35876920,6110,6110,6110,6110,0
|
|
20231027,132600,35876920,6110,6110,6110,6110,0
|
|
20231027,132500,35876920,6110,6110,6110,6110,0
|
|
20231027,132400,35876920,6110,6140,6140,6110,846
|
|
20231027,132300,30695690,6170,6170,6170,6170,0
|
|
20231027,132200,30695690,6170,6170,6170,6170,0
|
|
20231027,132100,30695690,6170,6170,6170,6170,0
|
|
20231027,132000,30695690,6170,6170,6170,6170,0
|
|
20231027,131900,30695690,6170,6170,6170,6170,0
|
|
20231027,131800,30695690,6170,6170,6170,6170,0
|
|
20231027,131700,30695690,6170,6170,6170,6170,0
|
|
20231027,131600,30695690,6170,6170,6170,6170,0
|
|
20231027,131500,30695690,6170,6170,6170,6170,0
|
|
20231027,131400,30695690,6170,6170,6170,6170,0
|
|
20231027,131300,30695690,6170,6170,6170,6170,0
|
|
20231027,131200,30695690,6170,6170,6170,6170,0
|
|
20231027,131100,30695690,6170,6170,6170,6170,0
|
|
20231027,131000,30695690,6170,6170,6170,6170,0
|
|
20231027,130900,30695690,6170,6170,6170,6170,0
|
|
20231027,130800,30695690,6170,6170,6170,6170,0
|
|
20231027,130700,30695690,6170,6170,6170,6170,0
|
|
20231027,130600,30695690,6170,6170,6170,6170,0
|
|
20231027,130500,30695690,6170,6170,6170,6170,0
|
|
20231027,130400,30695690,6170,6170,6170,6170,0
|
|
20231027,130300,30695690,6170,6170,6170,6170,0
|
|
20231027,130200,30695690,6170,6170,6170,6170,0
|
|
20231027,130100,30695690,6170,6170,6170,6170,1
|
|
20231027,130000,30689520,6140,6140,6140,6140,0
|
|
20231027,125900,30689520,6140,6140,6140,6140,40
|
|
20231027,125800,30443920,6180,6180,6180,6180,0
|
|
20231027,125700,30443920,6180,6180,6180,6180,0
|
|
20231027,125600,30443920,6180,6180,6180,6180,0
|
|
20231027,125500,30443920,6180,6180,6180,6180,0
|
|
20231027,125400,30443920,6180,6180,6180,6180,0
|
|
20231027,125300,30443920,6180,6180,6180,6180,0
|
|
20231027,125200,30443920,6180,6180,6180,6180,1
|
|
20231027,125100,30437740,6140,6140,6140,6140,150
|
|
20231027,125000,29516740,6180,6180,6180,6180,0
|
|
20231027,124900,29516740,6180,6180,6180,6180,0
|
|
20231027,124800,29516740,6180,6180,6180,6180,0
|
|
20231027,124700,29516740,6180,6180,6180,6180,0
|
|
20231027,124600,29516740,6180,6180,6180,6180,0
|
|
20231027,124500,29516740,6180,6180,6180,6180,0
|
|
20231027,124400,29516740,6180,6140,6180,6140,141
|
|
20231027,124300,28650960,6140,6140,6140,6140,0
|
|
20231027,124200,28650960,6140,6140,6140,6140,0
|
|
20231027,124100,28650960,6140,6140,6140,6140,60
|
|
20231027,124000,28282560,6150,6150,6150,6150,54
|
|
20231027,123900,27950460,6180,6180,6180,6180,0
|
|
20231027,123800,27950460,6180,6180,6180,6180,0
|
|
20231027,123700,27950460,6180,6180,6180,6180,0
|
|
20231027,123600,27950460,6180,6180,6180,6180,0
|
|
20231027,123500,27950460,6180,6180,6180,6180,0
|
|
20231027,123400,27950460,6180,6180,6180,6180,0
|
|
20231027,123300,27950460,6180,6180,6180,6180,0
|
|
20231027,123200,27950460,6180,6180,6180,6180,0
|
|
20231027,123100,27950460,6180,6180,6180,6180,0
|
|
20231027,123000,27950460,6180,6180,6180,6180,0
|
|
20231027,122900,27950460,6180,6180,6180,6180,0
|
|
20231027,122800,27950460,6180,6180,6180,6180,0
|
|
20231027,122700,27950460,6180,6180,6180,6180,0
|
|
20231027,122600,27950460,6180,6180,6180,6180,0
|
|
20231027,122500,27950460,6180,6180,6180,6180,1
|
|
20231027,122400,27944280,6160,6160,6160,6160,0
|
|
20231027,122300,27944280,6160,6160,6160,6160,0
|
|
20231027,122200,27944280,6160,6160,6160,6160,0
|
|
20231027,122100,27944280,6160,6160,6160,6160,0
|
|
20231027,122000,27944280,6160,6160,6160,6160,2
|
|
20231027,121900,27931960,6190,6190,6190,6190,0
|
|
20231027,121800,27931960,6190,6190,6190,6190,0
|
|
20231027,121700,27931960,6190,6190,6190,6190,0
|
|
20231027,121600,27931960,6190,6190,6190,6190,0
|
|
20231027,121500,27931960,6190,6190,6190,6190,0
|
|
20231027,121400,27931960,6190,6190,6190,6190,0
|
|
20231027,121300,27931960,6190,6190,6190,6190,0
|
|
20231027,121200,27931960,6190,6190,6190,6190,0
|
|
20231027,121100,27931960,6190,6190,6190,6190,0
|
|
20231027,121000,27931960,6190,6190,6190,6190,0
|
|
20231027,120900,27931960,6190,6180,6190,6180,436
|
|
20231027,120800,25233710,6170,6170,6170,6170,0
|
|
20231027,120700,25233710,6170,6170,6170,6170,12
|
|
20231027,120600,25159670,6180,6180,6180,6180,0
|
|
20231027,120500,25159670,6180,6180,6180,6180,0
|
|
20231027,120400,25159670,6180,6180,6180,6180,0
|
|
20231027,120300,25159670,6180,6180,6180,6180,1
|
|
20231027,120200,25153490,6170,6170,6170,6170,2
|
|
20231027,120100,25141150,6170,6170,6170,6170,2
|
|
20231027,120000,25128810,6180,6180,6180,6180,0
|
|
20231027,115900,25128810,6180,6180,6180,6180,0
|
|
20231027,115800,25128810,6180,6180,6180,6180,0
|
|
20231027,115700,25128810,6180,6180,6180,6180,0
|
|
20231027,115600,25128810,6180,6180,6180,6180,0
|
|
20231027,115500,25128810,6180,6180,6180,6180,0
|
|
20231027,115400,25128810,6180,6180,6180,6180,0
|
|
20231027,115300,25128810,6180,6180,6180,6180,0
|
|
20231027,115200,25128810,6180,6180,6180,6180,0
|
|
20231027,115100,25128810,6180,6180,6180,6180,0
|
|
20231027,115000,25128810,6180,6180,6180,6180,0
|
|
20231027,114900,25128810,6180,6180,6180,6180,0
|
|
20231027,114800,25128810,6180,6180,6180,6180,0
|
|
20231027,114700,25128810,6180,6180,6180,6180,0
|
|
20231027,114600,25128810,6180,6180,6180,6180,0
|
|
20231027,114500,25128810,6180,6180,6180,6180,0
|
|
20231027,114400,25128810,6180,6180,6180,6180,0
|
|
20231027,114300,25128810,6180,6180,6180,6180,0
|
|
20231027,114200,25128810,6180,6180,6180,6180,0
|
|
20231027,114100,25128810,6180,6180,6180,6180,0
|
|
20231027,114000,25128810,6180,6180,6180,6180,0
|
|
20231027,113900,25128810,6180,6180,6180,6180,0
|
|
20231027,113800,25128810,6180,6180,6180,6180,0
|
|
20231027,113700,25128810,6180,6180,6180,6180,0
|
|
20231027,113600,25128810,6180,6180,6180,6180,0
|
|
20231027,113500,25128810,6180,6180,6180,6180,0
|
|
20231027,113400,25128810,6180,6180,6180,6180,0
|
|
20231027,113300,25128810,6180,6180,6180,6180,0
|
|
20231027,113200,25128810,6180,6180,6180,6180,0
|
|
20231027,113100,25128810,6180,6180,6180,6180,2
|
|
20231027,113000,25116450,6190,6170,6190,6170,19
|
|
20231027,112900,24999100,6170,6170,6170,6170,300
|
|
20231027,112800,23148100,6140,6160,6160,6140,500
|
|
20231027,112700,20077750,6180,6180,6180,6180,0
|
|
20231027,112600,20077750,6180,6180,6180,6180,0
|
|
20231027,112500,20077750,6180,6180,6180,6180,0
|
|
20231027,112400,20077750,6180,6180,6180,6180,0
|
|
20231027,112300,20077750,6180,6180,6180,6180,0
|
|
20231027,112200,20077750,6180,6180,6180,6180,0
|
|
20231027,112100,20077750,6180,6180,6180,6180,0
|
|
20231027,112000,20077750,6180,6180,6180,6180,0
|
|
20231027,111900,20077750,6180,6180,6180,6180,0
|
|
20231027,111800,20077750,6180,6180,6180,6180,0
|
|
20231027,111700,20077750,6180,6180,6180,6180,0
|
|
20231027,111600,20077750,6180,6180,6180,6180,0
|
|
20231027,111500,20077750,6180,6180,6180,6180,0
|
|
20231027,111400,20077750,6180,6180,6180,6180,0
|
|
20231027,111300,20077750,6180,6180,6180,6180,0
|
|
20231027,111200,20077750,6180,6180,6180,6180,0
|
|
20231027,111100,20077750,6180,6180,6180,6180,0
|
|
20231027,111000,20077750,6180,6180,6180,6180,0
|
|
20231027,110900,20077750,6180,6180,6180,6180,0
|
|
20231027,110800,20077750,6180,6180,6180,6180,0
|
|
20231027,110700,20077750,6180,6180,6180,6180,0
|
|
20231027,110600,20077750,6180,6180,6180,6180,0
|
|
20231027,110500,20077750,6180,6180,6180,6180,0
|
|
20231027,110400,20077750,6180,6180,6180,6180,0
|
|
20231027,110300,20077750,6180,6180,6180,6180,0
|
|
20231027,110200,20077750,6180,6180,6180,6180,5
|
|
20231027,110100,20046850,6190,6190,6190,6190,0
|
|
20231027,110000,20046850,6190,6190,6190,6190,0
|
|
20231027,105900,20046850,6190,6190,6190,6190,0
|
|
20231027,105800,20046850,6190,6190,6190,6190,0
|
|
20231027,105700,20046850,6190,6190,6190,6190,0
|
|
20231027,105600,20046850,6190,6190,6190,6190,0
|
|
20231027,105500,20046850,6190,6190,6190,6190,0
|
|
20231027,105400,20046850,6190,6190,6190,6190,1
|
|
20231027,105300,20040660,6150,6180,6180,6150,13
|
|
20231027,105200,19960460,6190,6190,6190,6190,0
|
|
20231027,105100,19960460,6190,6190,6190,6190,0
|
|
20231027,105000,19960460,6190,6190,6190,6190,0
|
|
20231027,104900,19960460,6190,6190,6190,6190,0
|
|
20231027,104800,19960460,6190,6190,6190,6190,0
|
|
20231027,104700,19960460,6190,6190,6190,6190,0
|
|
20231027,104600,19960460,6190,6190,6190,6190,0
|
|
20231027,104500,19960460,6190,6190,6190,6190,1
|
|
20231027,104400,19954270,6170,6170,6170,6170,0
|
|
20231027,104300,19954270,6170,6170,6170,6170,0
|
|
20231027,104200,19954270,6170,6180,6180,6170,523
|
|
20231027,104100,16726710,6180,6180,6180,6180,0
|
|
20231027,104000,16726710,6180,6180,6180,6180,1
|
|
20231027,103900,16720530,6170,6170,6170,6170,2
|
|
20231027,103800,16708190,6170,6170,6170,6170,29
|
|
20231027,103700,16529260,6170,6170,6170,6170,0
|
|
20231027,103600,16529260,6170,6170,6170,6170,0
|
|
20231027,103500,16529260,6170,6170,6170,6170,32
|
|
20231027,103400,16331820,6170,6170,6170,6170,0
|
|
20231027,103300,16331820,6170,6170,6170,6170,0
|
|
20231027,103200,16331820,6170,6170,6170,6170,0
|
|
20231027,103100,16331820,6170,6170,6170,6170,0
|
|
20231027,103000,16331820,6170,6170,6170,6170,0
|
|
20231027,102900,16331820,6170,6170,6170,6170,0
|
|
20231027,102800,16331820,6170,6170,6170,6170,1
|
|
20231027,102700,16325650,6170,6170,6170,6170,0
|
|
20231027,102600,16325650,6170,6170,6170,6170,0
|
|
20231027,102500,16325650,6170,6170,6170,6170,0
|
|
20231027,102400,16325650,6170,6170,6170,6170,0
|
|
20231027,102300,16325650,6170,6170,6170,6170,0
|
|
20231027,102200,16325650,6170,6170,6170,6170,0
|
|
20231027,102100,16325650,6170,6170,6170,6170,0
|
|
20231027,102000,16325650,6170,6170,6170,6170,0
|
|
20231027,101900,16325650,6170,6170,6170,6170,1
|
|
20231027,101800,16319480,6170,6170,6170,6170,0
|
|
20231027,101700,16319480,6170,6170,6170,6170,0
|
|
20231027,101600,16319480,6170,6150,6170,6110,122
|
|
20231027,101500,15571860,6150,6150,6150,6150,0
|
|
20231027,101400,15571860,6150,6150,6150,6150,1
|
|
20231027,101300,15565710,6120,6120,6120,6110,155
|
|
20231027,101200,14617270,6120,6120,6120,6120,284
|
|
20231027,101100,12879190,6110,6110,6110,6110,7
|
|
20231027,101000,12836420,6110,6110,6110,6110,63
|
|
20231027,100900,12451490,6120,6120,6120,6120,73
|
|
20231027,100800,12004730,6150,6150,6150,6150,0
|
|
20231027,100700,12004730,6150,6150,6150,6150,0
|
|
20231027,100600,12004730,6150,6150,6150,6150,0
|
|
20231027,100500,12004730,6150,6150,6150,6150,0
|
|
20231027,100400,12004730,6150,6150,6150,6150,0
|
|
20231027,100300,12004730,6150,6150,6150,6150,0
|
|
20231027,100200,12004730,6150,6150,6150,6150,0
|
|
20231027,100100,12004730,6150,6150,6150,6150,3
|
|
20231027,100000,11986280,6150,6150,6150,6150,0
|
|
20231027,095900,11986280,6150,6150,6150,6150,1
|
|
20231027,095800,11980130,6120,6130,6130,6120,200
|
|
20231027,095700,10756100,6150,6150,6150,6150,50
|
|
20231027,095600,10448600,6150,6150,6150,6150,1
|
|
20231027,095500,10442450,6120,6120,6120,6120,0
|
|
20231027,095400,10442450,6120,6120,6120,6120,0
|
|
20231027,095300,10442450,6120,6120,6120,6120,0
|
|
20231027,095200,10442450,6120,6120,6120,6120,0
|
|
20231027,095100,10442450,6120,6120,6120,6120,0
|
|
20231027,095000,10442450,6120,6120,6120,6120,0
|
|
20231027,094900,10442450,6120,6120,6120,6120,0
|
|
20231027,094800,10442450,6120,6120,6120,6120,0
|
|
20231027,094700,10442450,6120,6120,6120,6120,0
|
|
20231027,094600,10442450,6120,6120,6120,6120,0
|
|
20231027,094500,10442450,6120,6120,6120,6120,0
|
|
20231027,094400,10442450,6120,6120,6120,6120,0
|
|
20231027,094300,10442450,6120,6120,6120,6120,104
|
|
20231027,094200,9805970,6150,6150,6150,6150,1
|
|
20231027,094100,9799820,6120,6120,6120,6120,0
|
|
20231027,094000,9799820,6120,6130,6130,6120,314
|
|
20231027,093900,7878110,6160,6160,6160,6160,0
|
|
20231027,093800,7878110,6160,6160,6160,6160,0
|
|
20231027,093700,7878110,6160,6130,6160,6130,4
|
|
20231027,093600,7853560,6130,6130,6130,6130,85
|
|
20231027,093500,7332510,6160,6160,6160,6160,0
|
|
20231027,093400,7332510,6160,6160,6160,6160,0
|
|
20231027,093300,7332510,6160,6120,6160,6120,329
|
|
20231027,093200,5318990,6120,6120,6120,6120,0
|
|
20231027,093100,5318990,6120,6120,6120,6120,0
|
|
20231027,093000,5318990,6120,6120,6120,6120,1
|
|
20231027,092900,5312870,6120,6120,6120,6110,181
|
|
20231027,092800,4206510,6160,6160,6160,6160,0
|
|
20231027,092700,4206510,6160,6160,6160,6160,0
|
|
20231027,092600,4206510,6160,6160,6160,6160,4
|
|
20231027,092500,4181870,6160,6160,6160,6160,2
|
|
20231027,092400,4169550,6160,6160,6160,6160,60
|
|
20231027,092300,3799950,6160,6160,6160,6160,0
|
|
20231027,092200,3799950,6160,6160,6160,6160,1
|
|
20231027,092100,3793790,6130,6130,6130,6130,0
|
|
20231027,092000,3793790,6130,6130,6130,6130,2
|
|
20231027,091900,3781530,6160,6150,6160,6150,8
|
|
20231027,091800,3732300,6150,6150,6150,6150,0
|
|
20231027,091700,3732300,6150,6150,6150,6150,0
|
|
20231027,091600,3732300,6150,6120,6150,6120,101
|
|
20231027,091500,3114150,6120,6120,6120,6110,234
|
|
20231027,091400,1683070,6150,6150,6150,6150,0
|
|
20231027,091300,1683070,6150,6150,6150,6150,126
|
|
20231027,091200,908170,6150,6150,6150,6150,0
|
|
20231027,091100,908170,6150,6150,6150,6150,0
|
|
20231027,091000,908170,6150,6150,6150,6150,4
|
|
20231027,090900,883570,6150,6150,6150,6150,0
|
|
20231027,090800,883570,6150,6150,6150,6150,16
|
|
20231027,090700,785170,6140,6140,6140,6140,60
|
|
20231027,090600,416770,6110,6110,6110,6110,0
|
|
20231027,090500,416770,6110,6110,6110,6110,1
|
|
20231027,090400,410660,6140,6130,6140,6130,14
|
|
20231027,090300,324820,6130,6130,6130,6130,10
|
|
20231027,090200,263520,6130,6130,6130,6130,0
|
|
20231027,090100,263520,6130,6130,6130,6130,1
|
|
20231027,090000,257390,6120,6130,6130,6120,42
|