575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183200,67973100,8500,8500,8500,8500,22
|
|
20231027,183100,67973100,8500,8500,8500,8500,0
|
|
20231027,183000,67973100,8500,8500,8500,8500,0
|
|
20231027,182900,67973100,8500,8500,8500,8500,0
|
|
20231027,182800,67973100,8500,8500,8500,8500,0
|
|
20231027,182700,67973100,8500,8500,8500,8500,0
|
|
20231027,182600,67973100,8500,8500,8500,8500,0
|
|
20231027,182500,67973100,8500,8500,8500,8500,0
|
|
20231027,182400,67973100,8500,8500,8500,8500,0
|
|
20231027,182300,67973100,8500,8500,8500,8500,0
|
|
20231027,182200,67973100,8500,8500,8500,8500,0
|
|
20231027,182100,67973100,8500,8500,8500,8500,0
|
|
20231027,182000,67973100,8500,8500,8500,8500,0
|
|
20231027,181900,67973100,8500,8500,8500,8500,0
|
|
20231027,181800,67973100,8500,8500,8500,8500,0
|
|
20231027,181700,67973100,8500,8500,8500,8500,0
|
|
20231027,181600,67973100,8500,8500,8500,8500,0
|
|
20231027,181500,67973100,8500,8500,8500,8500,0
|
|
20231027,181400,67973100,8500,8500,8500,8500,0
|
|
20231027,181300,67973100,8500,8500,8500,8500,0
|
|
20231027,181200,67973100,8500,8500,8500,8500,0
|
|
20231027,181100,67973100,8500,8500,8500,8500,0
|
|
20231027,181000,67973100,8500,8500,8500,8500,0
|
|
20231027,180900,67973100,8500,8500,8500,8500,0
|
|
20231027,180800,67973100,8500,8500,8500,8500,0
|
|
20231027,180700,67973100,8500,8500,8500,8500,0
|
|
20231027,180600,67973100,8500,8500,8500,8500,0
|
|
20231027,180500,67973100,8500,8500,8500,8500,0
|
|
20231027,180400,67973100,8500,8500,8500,8500,0
|
|
20231027,180300,67973100,8500,8500,8500,8500,0
|
|
20231027,180200,67973100,8500,8500,8500,8500,22
|
|
20231027,180100,67973100,8500,8500,8500,8500,0
|
|
20231027,180000,67973100,8500,8500,8500,8500,0
|
|
20231027,175900,67973100,8500,8500,8500,8500,0
|
|
20231027,175800,67973100,8500,8500,8500,8500,0
|
|
20231027,175700,67973100,8500,8500,8500,8500,0
|
|
20231027,175600,67973100,8500,8500,8500,8500,0
|
|
20231027,175500,67973100,8500,8500,8500,8500,0
|
|
20231027,175400,67973100,8500,8500,8500,8500,0
|
|
20231027,175300,67973100,8500,8500,8500,8500,0
|
|
20231027,175200,67973100,8500,8500,8500,8500,0
|
|
20231027,175100,67973100,8500,8500,8500,8500,0
|
|
20231027,175000,67973100,8500,8500,8500,8500,0
|
|
20231027,174900,67973100,8500,8500,8500,8500,0
|
|
20231027,174800,67973100,8500,8500,8500,8500,0
|
|
20231027,174700,67973100,8500,8500,8500,8500,0
|
|
20231027,174600,67973100,8500,8500,8500,8500,0
|
|
20231027,174500,67973100,8500,8500,8500,8500,0
|
|
20231027,174400,67973100,8500,8500,8500,8500,0
|
|
20231027,174300,67973100,8500,8500,8500,8500,0
|
|
20231027,174200,67973100,8500,8500,8500,8500,0
|
|
20231027,174100,67973100,8500,8500,8500,8500,0
|
|
20231027,174000,67973100,8500,8500,8500,8500,0
|
|
20231027,173900,67973100,8500,8500,8500,8500,0
|
|
20231027,173800,67973100,8500,8500,8500,8500,0
|
|
20231027,173700,67973100,8500,8500,8500,8500,0
|
|
20231027,173600,67973100,8500,8500,8500,8500,0
|
|
20231027,173500,67973100,8500,8500,8500,8500,0
|
|
20231027,173400,67973100,8500,8500,8500,8500,0
|
|
20231027,173300,67973100,8500,8500,8500,8500,0
|
|
20231027,173200,67973100,8500,8500,8500,8500,22
|
|
20231027,173100,67973100,8500,8500,8500,8500,0
|
|
20231027,173000,67973100,8500,8500,8500,8500,0
|
|
20231027,172900,67973100,8500,8500,8500,8500,0
|
|
20231027,172800,67973100,8500,8500,8500,8500,0
|
|
20231027,172700,67973100,8500,8500,8500,8500,0
|
|
20231027,172600,67973100,8500,8500,8500,8500,0
|
|
20231027,172500,67973100,8500,8500,8500,8500,0
|
|
20231027,172400,67973100,8500,8500,8500,8500,0
|
|
20231027,172300,67973100,8500,8500,8500,8500,0
|
|
20231027,172200,67973100,8500,8500,8500,8500,0
|
|
20231027,172100,67973100,8500,8500,8500,8500,0
|
|
20231027,172000,67973100,8500,8500,8500,8500,0
|
|
20231027,171900,67973100,8500,8500,8500,8500,0
|
|
20231027,171800,67973100,8500,8500,8500,8500,0
|
|
20231027,171700,67973100,8500,8500,8500,8500,0
|
|
20231027,171600,67973100,8500,8500,8500,8500,0
|
|
20231027,171500,67973100,8500,8500,8500,8500,0
|
|
20231027,171400,67973100,8500,8500,8500,8500,0
|
|
20231027,171300,67973100,8500,8500,8500,8500,0
|
|
20231027,171200,67973100,8500,8500,8500,8500,0
|
|
20231027,171100,67973100,8500,8500,8500,8500,0
|
|
20231027,171000,67973100,8500,8500,8500,8500,0
|
|
20231027,170900,67973100,8500,8500,8500,8500,0
|
|
20231027,170800,67973100,8500,8500,8500,8500,0
|
|
20231027,170700,67973100,8500,8500,8500,8500,0
|
|
20231027,170600,67973100,8500,8500,8500,8500,0
|
|
20231027,170500,67973100,8500,8500,8500,8500,0
|
|
20231027,170400,67973100,8500,8500,8500,8500,0
|
|
20231027,170300,67973100,8500,8500,8500,8500,0
|
|
20231027,170200,67973100,8500,8500,8500,8500,22
|
|
20231027,170100,67973100,8500,8500,8500,8500,0
|
|
20231027,170000,67973100,8500,8500,8500,8500,0
|
|
20231027,165900,67973100,8500,8500,8500,8500,0
|
|
20231027,165800,67973100,8500,8500,8500,8500,0
|
|
20231027,165700,67973100,8500,8500,8500,8500,0
|
|
20231027,165600,67973100,8500,8500,8500,8500,0
|
|
20231027,165500,67973100,8500,8500,8500,8500,0
|
|
20231027,165400,67973100,8500,8500,8500,8500,0
|
|
20231027,165300,67973100,8500,8500,8500,8500,0
|
|
20231027,165200,67973100,8500,8500,8500,8500,0
|
|
20231027,165100,67973100,8500,8500,8500,8500,0
|
|
20231027,165000,67973100,8500,8500,8500,8500,0
|
|
20231027,164900,67973100,8500,8500,8500,8500,0
|
|
20231027,164800,67973100,8500,8500,8500,8500,0
|
|
20231027,164700,67973100,8500,8500,8500,8500,0
|
|
20231027,164600,67973100,8500,8500,8500,8500,0
|
|
20231027,164500,67973100,8500,8500,8500,8500,0
|
|
20231027,164400,67973100,8500,8500,8500,8500,0
|
|
20231027,164300,67973100,8500,8500,8500,8500,0
|
|
20231027,164200,67973100,8500,8500,8500,8500,0
|
|
20231027,164100,67973100,8500,8500,8500,8500,0
|
|
20231027,164000,67973100,8500,8500,8500,8500,0
|
|
20231027,163900,67973100,8500,8500,8500,8500,0
|
|
20231027,163800,67973100,8500,8500,8500,8500,0
|
|
20231027,163700,67973100,8500,8500,8500,8500,0
|
|
20231027,163600,67973100,8500,8500,8500,8500,0
|
|
20231027,163500,67973100,8500,8500,8500,8500,0
|
|
20231027,163400,67973100,8500,8500,8500,8500,0
|
|
20231027,163300,67973100,8500,8500,8500,8500,0
|
|
20231027,163200,67973100,8500,8500,8500,8500,22
|
|
20231027,163100,67973100,8500,8500,8500,8500,0
|
|
20231027,163000,67973100,8500,8500,8500,8500,0
|
|
20231027,162900,67973100,8500,8500,8500,8500,0
|
|
20231027,162800,67973100,8500,8500,8500,8500,0
|
|
20231027,162700,67973100,8500,8500,8500,8500,0
|
|
20231027,162600,67973100,8500,8500,8500,8500,0
|
|
20231027,162500,67973100,8500,8500,8500,8500,0
|
|
20231027,162400,67973100,8500,8500,8500,8500,0
|
|
20231027,162300,67973100,8500,8500,8500,8500,0
|
|
20231027,162200,67973100,8500,8500,8500,8500,0
|
|
20231027,162100,67973100,8500,8500,8500,8500,0
|
|
20231027,162000,67973100,8500,8500,8500,8500,0
|
|
20231027,161900,67973100,8500,8500,8500,8500,0
|
|
20231027,161800,67973100,8500,8500,8500,8500,0
|
|
20231027,161700,67973100,8500,8500,8500,8500,0
|
|
20231027,161600,67973100,8500,8500,8500,8500,0
|
|
20231027,161500,67973100,8500,8500,8500,8500,0
|
|
20231027,161400,67973100,8500,8500,8500,8500,0
|
|
20231027,161300,67973100,8500,8500,8500,8500,0
|
|
20231027,161200,67973100,8500,8500,8500,8500,0
|
|
20231027,161100,67973100,8500,8500,8500,8500,0
|
|
20231027,161000,67973100,8500,8500,8500,8500,0
|
|
20231027,160900,67973100,8500,8500,8500,8500,0
|
|
20231027,160800,67973100,8500,8500,8500,8500,0
|
|
20231027,160700,67973100,8500,8500,8500,8500,0
|
|
20231027,160600,67973100,8500,8500,8500,8500,0
|
|
20231027,160500,67973100,8500,8500,8500,8500,0
|
|
20231027,160400,67973100,8500,8500,8500,8500,0
|
|
20231027,160300,67973100,8500,8500,8500,8500,0
|
|
20231027,160200,67973100,8500,8500,8500,8500,22
|
|
20231027,160100,67973100,8500,8500,8500,8500,0
|
|
20231027,160000,67973100,8500,8500,8500,8500,0
|
|
20231027,155900,67973100,8500,8500,8500,8500,0
|
|
20231027,155800,67973100,8500,8500,8500,8500,0
|
|
20231027,155700,67973100,8500,8500,8500,8500,0
|
|
20231027,155600,67973100,8500,8500,8500,8500,0
|
|
20231027,155500,67973100,8500,8500,8500,8500,0
|
|
20231027,155400,67973100,8500,8500,8500,8500,0
|
|
20231027,155300,67973100,8500,8500,8500,8500,0
|
|
20231027,155200,67973100,8500,8500,8500,8500,0
|
|
20231027,155100,67973100,8500,8500,8500,8500,0
|
|
20231027,155000,67973100,8500,8500,8500,8500,0
|
|
20231027,154900,67973100,8500,8500,8500,8500,0
|
|
20231027,154800,67973100,8500,8500,8500,8500,0
|
|
20231027,154700,67973100,8500,8500,8500,8500,0
|
|
20231027,154600,67973100,8500,8500,8500,8500,0
|
|
20231027,154500,67973100,8500,8500,8500,8500,0
|
|
20231027,154400,67973100,8500,8500,8500,8500,0
|
|
20231027,154300,67973100,8500,8500,8500,8500,0
|
|
20231027,154200,67973100,8500,8500,8500,8500,0
|
|
20231027,154100,67973100,8500,8500,8500,8500,0
|
|
20231027,154000,67973100,8500,8500,8500,8500,0
|
|
20231027,153900,67973100,8500,8500,8500,8500,0
|
|
20231027,153800,67973100,8500,8500,8500,8500,0
|
|
20231027,153700,67973100,8500,8500,8500,8500,0
|
|
20231027,153600,67973100,8500,8500,8500,8500,0
|
|
20231027,153500,67973100,8500,8500,8500,8500,0
|
|
20231027,153400,67973100,8500,8500,8500,8500,0
|
|
20231027,153300,67973100,8500,8500,8500,8500,0
|
|
20231027,153200,67973100,8500,8500,8500,8500,22
|
|
20231027,153100,67973100,8500,8500,8500,8500,0
|
|
20231027,153000,67973100,8500,8500,8500,8500,22
|
|
20231027,152900,67786100,8520,8520,8520,8520,0
|
|
20231027,152800,67786100,8520,8520,8520,8520,0
|
|
20231027,152700,67786100,8520,8520,8520,8520,0
|
|
20231027,152600,67786100,8520,8520,8520,8520,0
|
|
20231027,152500,67786100,8520,8520,8520,8520,0
|
|
20231027,152400,67786100,8520,8520,8520,8520,0
|
|
20231027,152300,67786100,8520,8520,8520,8520,0
|
|
20231027,152200,67786100,8520,8520,8520,8520,0
|
|
20231027,152100,67786100,8520,8520,8520,8520,0
|
|
20231027,152000,67786100,8520,8520,8520,8520,0
|
|
20231027,151900,67786100,8520,8520,8520,8520,9
|
|
20231027,151800,67709420,8520,8520,8520,8520,1
|
|
20231027,151700,67700900,8520,8520,8520,8520,0
|
|
20231027,151600,67700900,8520,8520,8520,8520,0
|
|
20231027,151500,67700900,8520,8520,8520,8520,0
|
|
20231027,151400,67700900,8520,8520,8520,8520,0
|
|
20231027,151300,67700900,8520,8520,8520,8520,0
|
|
20231027,151200,67700900,8520,8520,8520,8520,0
|
|
20231027,151100,67700900,8520,8520,8520,8520,0
|
|
20231027,151000,67700900,8520,8520,8520,8520,0
|
|
20231027,150900,67700900,8520,8520,8520,8520,0
|
|
20231027,150800,67700900,8520,8520,8520,8520,1
|
|
20231027,150700,67692380,8490,8490,8490,8490,0
|
|
20231027,150600,67692380,8490,8500,8500,8490,2
|
|
20231027,150500,67675390,8500,8500,8500,8500,1
|
|
20231027,150400,67666890,8470,8470,8470,8470,0
|
|
20231027,150300,67666890,8470,8470,8470,8470,4
|
|
20231027,150200,67633010,8470,8470,8470,8470,65
|
|
20231027,150100,67082460,8480,8480,8480,8480,2
|
|
20231027,150000,67065500,8490,8490,8490,8490,0
|
|
20231027,145900,67065500,8490,8490,8490,8490,0
|
|
20231027,145800,67065500,8490,8490,8490,8490,0
|
|
20231027,145700,67065500,8490,8490,8490,8490,60
|
|
20231027,145600,66556100,8510,8510,8510,8510,5
|
|
20231027,145500,66513550,8510,8510,8510,8510,6
|
|
20231027,145400,66462490,8410,8410,8410,8410,0
|
|
20231027,145300,66462490,8410,8410,8410,8410,0
|
|
20231027,145200,66462490,8410,8410,8410,8410,0
|
|
20231027,145100,66462490,8410,8410,8410,8410,0
|
|
20231027,145000,66462490,8410,8490,8490,8410,550
|
|
20231027,144900,61825790,8530,8530,8530,8530,0
|
|
20231027,144800,61825790,8530,8530,8530,8530,0
|
|
20231027,144700,61825790,8530,8530,8530,8530,0
|
|
20231027,144600,61825790,8530,8530,8530,8530,1
|
|
20231027,144500,61817260,8500,8500,8500,8500,0
|
|
20231027,144400,61817260,8500,8500,8500,8500,0
|
|
20231027,144300,61817260,8500,8500,8500,8500,0
|
|
20231027,144200,61817260,8500,8500,8500,8500,1
|
|
20231027,144100,61808760,8500,8500,8500,8500,1
|
|
20231027,144000,61800260,8500,8500,8500,8500,15
|
|
20231027,143900,61672760,8550,8550,8550,8550,0
|
|
20231027,143800,61672760,8550,8550,8550,8550,1
|
|
20231027,143700,61664210,8510,8510,8510,8510,12
|
|
20231027,143600,61562090,8510,8530,8530,8510,250
|
|
20231027,143500,59432820,8530,8530,8530,8530,0
|
|
20231027,143400,59432820,8530,8530,8530,8530,0
|
|
20231027,143300,59432820,8530,8530,8530,8530,15
|
|
20231027,143200,59304870,8520,8520,8520,8520,0
|
|
20231027,143100,59304870,8520,8520,8520,8520,38
|
|
20231027,143000,58981110,8520,8520,8520,8520,1
|
|
20231027,142900,58972590,8520,8520,8520,8520,0
|
|
20231027,142800,58972590,8520,8520,8520,8520,12
|
|
20231027,142700,58870350,8520,8520,8520,8520,0
|
|
20231027,142600,58870350,8520,8520,8520,8520,15
|
|
20231027,142500,58742550,8520,8520,8520,8520,0
|
|
20231027,142400,58742550,8520,8520,8520,8520,228
|
|
20231027,142300,56799990,8530,8530,8530,8530,0
|
|
20231027,142200,56799990,8530,8530,8530,8530,0
|
|
20231027,142100,56799990,8530,8530,8530,8530,10
|
|
20231027,142000,56714690,8530,8530,8530,8530,99
|
|
20231027,141900,55870220,8530,8530,8530,8530,0
|
|
20231027,141800,55870220,8530,8530,8530,8530,0
|
|
20231027,141700,55870220,8530,8530,8530,8530,0
|
|
20231027,141600,55870220,8530,8530,8530,8530,0
|
|
20231027,141500,55870220,8530,8530,8530,8530,0
|
|
20231027,141400,55870220,8530,8530,8530,8530,1
|
|
20231027,141300,55861690,8530,8530,8530,8530,4
|
|
20231027,141200,55827570,8530,8530,8530,8530,1
|
|
20231027,141100,55819040,8540,8540,8540,8540,0
|
|
20231027,141000,55819040,8540,8540,8540,8540,0
|
|
20231027,140900,55819040,8540,8540,8540,8540,0
|
|
20231027,140800,55819040,8540,8540,8540,8540,1
|
|
20231027,140700,55810500,8540,8550,8550,8540,2
|
|
20231027,140600,55793410,8560,8550,8560,8520,112
|
|
20231027,140500,54837640,8560,8560,8560,8560,5
|
|
20231027,140400,54794840,8550,8550,8550,8550,0
|
|
20231027,140300,54794840,8550,8550,8550,8550,0
|
|
20231027,140200,54794840,8550,8550,8550,8550,0
|
|
20231027,140100,54794840,8550,8550,8550,8550,0
|
|
20231027,140000,54794840,8550,8550,8550,8550,6
|
|
20231027,135900,54743540,8560,8560,8560,8560,0
|
|
20231027,135800,54743540,8560,8560,8560,8560,0
|
|
20231027,135700,54743540,8560,8560,8560,8560,0
|
|
20231027,135600,54743540,8560,8560,8560,8560,0
|
|
20231027,135500,54743540,8560,8560,8560,8560,0
|
|
20231027,135400,54743540,8560,8560,8560,8560,0
|
|
20231027,135300,54743540,8560,8560,8560,8560,0
|
|
20231027,135200,54743540,8560,8560,8560,8560,0
|
|
20231027,135100,54743540,8560,8560,8560,8560,0
|
|
20231027,135000,54743540,8560,8560,8560,8560,3
|
|
20231027,134900,54717860,8560,8560,8560,8560,0
|
|
20231027,134800,54717860,8560,8560,8560,8560,0
|
|
20231027,134700,54717860,8560,8560,8560,8560,0
|
|
20231027,134600,54717860,8560,8560,8560,8560,0
|
|
20231027,134500,54717860,8560,8560,8560,8560,0
|
|
20231027,134400,54717860,8560,8560,8560,8560,0
|
|
20231027,134300,54717860,8560,8560,8560,8560,0
|
|
20231027,134200,54717860,8560,8560,8560,8560,0
|
|
20231027,134100,54717860,8560,8560,8560,8560,1
|
|
20231027,134000,54709300,8540,8540,8540,8540,20
|
|
20231027,133900,54538500,8570,8570,8570,8570,0
|
|
20231027,133800,54538500,8570,8570,8570,8570,0
|
|
20231027,133700,54538500,8570,8570,8570,8570,0
|
|
20231027,133600,54538500,8570,8570,8570,8570,0
|
|
20231027,133500,54538500,8570,8570,8570,8570,0
|
|
20231027,133400,54538500,8570,8570,8570,8570,0
|
|
20231027,133300,54538500,8570,8570,8570,8570,0
|
|
20231027,133200,54538500,8570,8570,8570,8570,0
|
|
20231027,133100,54538500,8570,8570,8570,8570,0
|
|
20231027,133000,54538500,8570,8570,8570,8570,0
|
|
20231027,132900,54538500,8570,8570,8570,8570,0
|
|
20231027,132800,54538500,8570,8570,8570,8570,0
|
|
20231027,132700,54538500,8570,8570,8570,8570,0
|
|
20231027,132600,54538500,8570,8570,8570,8570,0
|
|
20231027,132500,54538500,8570,8570,8570,8570,1
|
|
20231027,132400,54529930,8570,8570,8570,8570,1
|
|
20231027,132300,54521360,8520,8520,8520,8520,0
|
|
20231027,132200,54521360,8520,8520,8520,8520,0
|
|
20231027,132100,54521360,8520,8560,8560,8520,232
|
|
20231027,132000,52537980,8570,8570,8570,8570,0
|
|
20231027,131900,52537980,8570,8570,8570,8570,0
|
|
20231027,131800,52537980,8570,8570,8570,8570,0
|
|
20231027,131700,52537980,8570,8570,8570,8570,12
|
|
20231027,131600,52435140,8590,8590,8590,8590,4
|
|
20231027,131500,52400780,8570,8570,8570,8570,0
|
|
20231027,131400,52400780,8570,8570,8570,8570,0
|
|
20231027,131300,52400780,8570,8570,8570,8570,0
|
|
20231027,131200,52400780,8570,8570,8570,8570,0
|
|
20231027,131100,52400780,8570,8570,8570,8570,0
|
|
20231027,131000,52400780,8570,8570,8570,8570,0
|
|
20231027,130900,52400780,8570,8570,8570,8570,0
|
|
20231027,130800,52400780,8570,8570,8570,8570,0
|
|
20231027,130700,52400780,8570,8570,8570,8570,20
|
|
20231027,130600,52229380,8570,8570,8570,8570,18
|
|
20231027,130500,52075120,8600,8600,8600,8600,0
|
|
20231027,130400,52075120,8600,8600,8600,8600,0
|
|
20231027,130300,52075120,8600,8600,8600,8600,0
|
|
20231027,130200,52075120,8600,8600,8600,8600,0
|
|
20231027,130100,52075120,8600,8600,8600,8600,0
|
|
20231027,130000,52075120,8600,8600,8600,8600,0
|
|
20231027,125900,52075120,8600,8600,8600,8600,0
|
|
20231027,125800,52075120,8600,8600,8600,8600,0
|
|
20231027,125700,52075120,8600,8600,8600,8600,0
|
|
20231027,125600,52075120,8600,8600,8600,8600,0
|
|
20231027,125500,52075120,8600,8600,8600,8600,0
|
|
20231027,125400,52075120,8600,8600,8600,8600,0
|
|
20231027,125300,52075120,8600,8600,8600,8600,0
|
|
20231027,125200,52075120,8600,8600,8600,8600,0
|
|
20231027,125100,52075120,8600,8600,8600,8600,0
|
|
20231027,125000,52075120,8600,8570,8600,8570,177
|
|
20231027,124900,50557630,8580,8580,8580,8580,0
|
|
20231027,124800,50557630,8580,8580,8580,8580,0
|
|
20231027,124700,50557630,8580,8580,8580,8580,0
|
|
20231027,124600,50557630,8580,8580,8580,8580,0
|
|
20231027,124500,50557630,8580,8580,8580,8580,102
|
|
20231027,124400,49682470,8620,8620,8620,8620,0
|
|
20231027,124300,49682470,8620,8620,8620,8620,1
|
|
20231027,124200,49673850,8590,8590,8590,8590,0
|
|
20231027,124100,49673850,8590,8600,8600,8590,194
|
|
20231027,124000,48006900,8620,8620,8620,8620,3
|
|
20231027,123900,47981040,8610,8610,8610,8610,0
|
|
20231027,123800,47981040,8610,8610,8610,8610,0
|
|
20231027,123700,47981040,8610,8610,8610,8610,0
|
|
20231027,123600,47981040,8610,8610,8610,8610,5
|
|
20231027,123500,47937990,8630,8630,8630,8630,0
|
|
20231027,123400,47937990,8630,8630,8630,8630,0
|
|
20231027,123300,47937990,8630,8630,8630,8630,0
|
|
20231027,123200,47937990,8630,8620,8630,8620,22
|
|
20231027,123100,47748230,8620,8620,8620,8620,0
|
|
20231027,123000,47748230,8620,8620,8620,8620,4
|
|
20231027,122900,47713750,8620,8620,8620,8620,0
|
|
20231027,122800,47713750,8620,8620,8620,8620,0
|
|
20231027,122700,47713750,8620,8620,8620,8620,0
|
|
20231027,122600,47713750,8620,8620,8620,8620,0
|
|
20231027,122500,47713750,8620,8620,8620,8620,0
|
|
20231027,122400,47713750,8620,8620,8620,8620,0
|
|
20231027,122300,47713750,8620,8620,8620,8620,0
|
|
20231027,122200,47713750,8620,8620,8620,8620,0
|
|
20231027,122100,47713750,8620,8620,8620,8620,0
|
|
20231027,122000,47713750,8620,8620,8620,8620,0
|
|
20231027,121900,47713750,8620,8620,8620,8620,0
|
|
20231027,121800,47713750,8620,8630,8630,8620,4
|
|
20231027,121700,47679250,8620,8620,8620,8620,0
|
|
20231027,121600,47679250,8620,8620,8620,8620,0
|
|
20231027,121500,47679250,8620,8620,8620,8620,0
|
|
20231027,121400,47679250,8620,8620,8620,8620,0
|
|
20231027,121300,47679250,8620,8620,8620,8620,0
|
|
20231027,121200,47679250,8620,8620,8620,8620,76
|
|
20231027,121100,47024130,8620,8620,8620,8620,0
|
|
20231027,121000,47024130,8620,8600,8620,8600,3769
|
|
20231027,120900,14575260,8590,8590,8590,8590,5
|
|
20231027,120800,14532310,8590,8590,8590,8590,0
|
|
20231027,120700,14532310,8590,8590,8590,8590,0
|
|
20231027,120600,14532310,8590,8590,8590,8590,0
|
|
20231027,120500,14532310,8590,8590,8590,8590,0
|
|
20231027,120400,14532310,8590,8590,8590,8590,1
|
|
20231027,120300,14523720,8580,8580,8580,8580,0
|
|
20231027,120200,14523720,8580,8580,8580,8580,0
|
|
20231027,120100,14523720,8580,8580,8580,8580,0
|
|
20231027,120000,14523720,8580,8580,8580,8580,0
|
|
20231027,115900,14523720,8580,8580,8580,8580,0
|
|
20231027,115800,14523720,8580,8580,8580,8580,0
|
|
20231027,115700,14523720,8580,8580,8580,8580,0
|
|
20231027,115600,14523720,8580,8580,8580,8580,0
|
|
20231027,115500,14523720,8580,8580,8580,8580,20
|
|
20231027,115400,14352120,8580,8580,8580,8580,0
|
|
20231027,115300,14352120,8580,8580,8580,8580,0
|
|
20231027,115200,14352120,8580,8580,8580,8580,0
|
|
20231027,115100,14352120,8580,8580,8580,8580,0
|
|
20231027,115000,14352120,8580,8580,8580,8580,0
|
|
20231027,114900,14352120,8580,8580,8580,8580,0
|
|
20231027,114800,14352120,8580,8580,8580,8580,0
|
|
20231027,114700,14352120,8580,8580,8580,8580,1
|
|
20231027,114600,14343540,8580,8580,8580,8580,0
|
|
20231027,114500,14343540,8580,8580,8580,8580,0
|
|
20231027,114400,14343540,8580,8580,8580,8580,0
|
|
20231027,114300,14343540,8580,8580,8580,8580,1
|
|
20231027,114200,14334960,8580,8580,8580,8580,2
|
|
20231027,114100,14317800,8580,8580,8580,8580,0
|
|
20231027,114000,14317800,8580,8580,8580,8580,0
|
|
20231027,113900,14317800,8580,8580,8580,8580,0
|
|
20231027,113800,14317800,8580,8580,8580,8580,1
|
|
20231027,113700,14309220,8590,8590,8590,8590,0
|
|
20231027,113600,14309220,8590,8590,8590,8590,0
|
|
20231027,113500,14309220,8590,8590,8590,8590,0
|
|
20231027,113400,14309220,8590,8590,8590,8590,0
|
|
20231027,113300,14309220,8590,8590,8590,8590,4
|
|
20231027,113200,14274860,8590,8590,8590,8590,20
|
|
20231027,113100,14103060,8610,8610,8610,8610,0
|
|
20231027,113000,14103060,8610,8610,8610,8610,0
|
|
20231027,112900,14103060,8610,8610,8610,8610,0
|
|
20231027,112800,14103060,8610,8610,8610,8610,0
|
|
20231027,112700,14103060,8610,8610,8610,8610,0
|
|
20231027,112600,14103060,8610,8610,8610,8610,0
|
|
20231027,112500,14103060,8610,8610,8610,8610,0
|
|
20231027,112400,14103060,8610,8610,8610,8610,0
|
|
20231027,112300,14103060,8610,8610,8610,8610,0
|
|
20231027,112200,14103060,8610,8610,8610,8610,0
|
|
20231027,112100,14103060,8610,8610,8610,8610,0
|
|
20231027,112000,14103060,8610,8610,8610,8610,0
|
|
20231027,111900,14103060,8610,8610,8610,8610,0
|
|
20231027,111800,14103060,8610,8610,8610,8610,0
|
|
20231027,111700,14103060,8610,8610,8610,8610,0
|
|
20231027,111600,14103060,8610,8610,8610,8610,0
|
|
20231027,111500,14103060,8610,8610,8610,8610,0
|
|
20231027,111400,14103060,8610,8610,8610,8610,0
|
|
20231027,111300,14103060,8610,8610,8610,8610,0
|
|
20231027,111200,14103060,8610,8610,8610,8610,0
|
|
20231027,111100,14103060,8610,8610,8610,8610,0
|
|
20231027,111000,14103060,8610,8610,8610,8610,0
|
|
20231027,110900,14103060,8610,8610,8610,8610,0
|
|
20231027,110800,14103060,8610,8610,8610,8610,0
|
|
20231027,110700,14103060,8610,8610,8610,8610,0
|
|
20231027,110600,14103060,8610,8610,8610,8610,0
|
|
20231027,110500,14103060,8610,8610,8610,8610,0
|
|
20231027,110400,14103060,8610,8610,8610,8610,0
|
|
20231027,110300,14103060,8610,8610,8610,8610,0
|
|
20231027,110200,14103060,8610,8610,8610,8610,0
|
|
20231027,110100,14103060,8610,8610,8610,8610,0
|
|
20231027,110000,14103060,8610,8610,8610,8610,0
|
|
20231027,105900,14103060,8610,8610,8610,8610,0
|
|
20231027,105800,14103060,8610,8610,8610,8610,0
|
|
20231027,105700,14103060,8610,8610,8610,8610,0
|
|
20231027,105600,14103060,8610,8610,8610,8610,0
|
|
20231027,105500,14103060,8610,8610,8610,8610,0
|
|
20231027,105400,14103060,8610,8610,8610,8610,0
|
|
20231027,105300,14103060,8610,8610,8610,8610,0
|
|
20231027,105200,14103060,8610,8610,8610,8610,0
|
|
20231027,105100,14103060,8610,8610,8610,8610,28
|
|
20231027,105000,13861980,8610,8610,8610,8610,0
|
|
20231027,104900,13861980,8610,8610,8610,8610,0
|
|
20231027,104800,13861980,8610,8610,8610,8610,0
|
|
20231027,104700,13861980,8610,8610,8610,8610,0
|
|
20231027,104600,13861980,8610,8570,8610,8570,560
|
|
20231027,104500,9062390,8570,8570,8570,8570,0
|
|
20231027,104400,9062390,8570,8570,8570,8570,0
|
|
20231027,104300,9062390,8570,8570,8570,8570,0
|
|
20231027,104200,9062390,8570,8570,8570,8570,0
|
|
20231027,104100,9062390,8570,8570,8570,8570,0
|
|
20231027,104000,9062390,8570,8570,8570,8570,0
|
|
20231027,103900,9062390,8570,8570,8570,8570,0
|
|
20231027,103800,9062390,8570,8570,8570,8570,0
|
|
20231027,103700,9062390,8570,8570,8570,8570,0
|
|
20231027,103600,9062390,8570,8570,8570,8570,0
|
|
20231027,103500,9062390,8570,8570,8570,8570,0
|
|
20231027,103400,9062390,8570,8570,8570,8570,0
|
|
20231027,103300,9062390,8570,8570,8570,8570,0
|
|
20231027,103200,9062390,8570,8570,8570,8570,0
|
|
20231027,103100,9062390,8570,8570,8570,8570,0
|
|
20231027,103000,9062390,8570,8570,8570,8570,0
|
|
20231027,102900,9062390,8570,8570,8570,8570,0
|
|
20231027,102800,9062390,8570,8570,8570,8570,0
|
|
20231027,102700,9062390,8570,8570,8570,8570,0
|
|
20231027,102600,9062390,8570,8570,8570,8570,0
|
|
20231027,102500,9062390,8570,8570,8570,8570,0
|
|
20231027,102400,9062390,8570,8570,8570,8570,0
|
|
20231027,102300,9062390,8570,8570,8570,8570,11
|
|
20231027,102200,8968120,8570,8570,8570,8570,0
|
|
20231027,102100,8968120,8570,8570,8570,8570,5
|
|
20231027,102000,8925270,8570,8570,8570,8570,0
|
|
20231027,101900,8925270,8570,8570,8570,8570,0
|
|
20231027,101800,8925270,8570,8570,8570,8570,0
|
|
20231027,101700,8925270,8570,8570,8570,8570,0
|
|
20231027,101600,8925270,8570,8570,8570,8570,0
|
|
20231027,101500,8925270,8570,8570,8570,8570,0
|
|
20231027,101400,8925270,8570,8570,8570,8570,0
|
|
20231027,101300,8925270,8570,8570,8570,8570,0
|
|
20231027,101200,8925270,8570,8570,8570,8570,0
|
|
20231027,101100,8925270,8570,8570,8570,8570,0
|
|
20231027,101000,8925270,8570,8570,8570,8570,0
|
|
20231027,100900,8925270,8570,8570,8570,8570,0
|
|
20231027,100800,8925270,8570,8570,8570,8570,0
|
|
20231027,100700,8925270,8570,8570,8570,8570,0
|
|
20231027,100600,8925270,8570,8570,8570,8570,0
|
|
20231027,100500,8925270,8570,8570,8570,8570,0
|
|
20231027,100400,8925270,8570,8570,8570,8570,1
|
|
20231027,100300,8916700,8510,8510,8510,8510,0
|
|
20231027,100200,8916700,8510,8510,8510,8510,0
|
|
20231027,100100,8916700,8510,8510,8510,8510,0
|
|
20231027,100000,8916700,8510,8510,8510,8510,0
|
|
20231027,095900,8916700,8510,8510,8510,8510,0
|
|
20231027,095800,8916700,8510,8510,8510,8510,0
|
|
20231027,095700,8916700,8510,8500,8510,8500,124
|
|
20231027,095600,7862460,8510,8510,8510,8510,0
|
|
20231027,095500,7862460,8510,8510,8510,8510,100
|
|
20231027,095400,7011460,8490,8490,8490,8490,0
|
|
20231027,095300,7011460,8490,8490,8490,8490,0
|
|
20231027,095200,7011460,8490,8490,8490,8490,0
|
|
20231027,095100,7011460,8490,8500,8500,8490,117
|
|
20231027,095000,6018090,8500,8500,8500,8500,0
|
|
20231027,094900,6018090,8500,8500,8500,8500,3
|
|
20231027,094800,5992590,8500,8500,8500,8500,77
|
|
20231027,094700,5338090,8500,8500,8500,8500,36
|
|
20231027,094600,5032090,8580,8580,8580,8580,0
|
|
20231027,094500,5032090,8580,8580,8580,8580,0
|
|
20231027,094400,5032090,8580,8580,8580,8580,12
|
|
20231027,094300,4929130,8490,8490,8490,8490,0
|
|
20231027,094200,4929130,8490,8530,8530,8490,200
|
|
20231027,094100,3227480,8610,8610,8610,8610,0
|
|
20231027,094000,3227480,8610,8610,8610,8610,0
|
|
20231027,093900,3227480,8610,8560,8610,8560,16
|
|
20231027,093800,3090070,8560,8560,8560,8560,5
|
|
20231027,093700,3047270,8520,8520,8520,8520,0
|
|
20231027,093600,3047270,8520,8520,8520,8520,0
|
|
20231027,093500,3047270,8520,8560,8560,8520,196
|
|
20231027,093400,1373990,8560,8560,8560,8560,0
|
|
20231027,093300,1373990,8560,8560,8560,8560,6
|
|
20231027,093200,1322630,8550,8550,8550,8550,0
|
|
20231027,093100,1322630,8550,8560,8560,8550,10
|
|
20231027,093000,1237090,8550,8550,8550,8550,0
|
|
20231027,092900,1237090,8550,8550,8550,8550,0
|
|
20231027,092800,1237090,8550,8550,8550,8550,9
|
|
20231027,092700,1160140,8550,8550,8550,8550,1
|
|
20231027,092600,1151590,8560,8560,8560,8560,24
|
|
20231027,092500,946150,8610,8610,8610,8610,0
|
|
20231027,092400,946150,8610,8610,8610,8610,0
|
|
20231027,092300,946150,8610,8610,8610,8610,0
|
|
20231027,092200,946150,8610,8610,8610,8610,0
|
|
20231027,092100,946150,8610,8610,8610,8610,10
|
|
20231027,092000,860050,8600,8600,8600,8600,0
|
|
20231027,091900,860050,8600,8600,8600,8600,0
|
|
20231027,091800,860050,8600,8600,8600,8600,1
|
|
20231027,091700,851450,8610,8610,8610,8610,0
|
|
20231027,091600,851450,8610,8610,8610,8610,0
|
|
20231027,091500,851450,8610,8610,8610,8610,0
|
|
20231027,091400,851450,8610,8610,8610,8610,0
|
|
20231027,091300,851450,8610,8610,8610,8610,0
|
|
20231027,091200,851450,8610,8610,8610,8610,1
|
|
20231027,091100,842840,8600,8600,8600,8600,0
|
|
20231027,091000,842840,8600,8610,8610,8600,4
|
|
20231027,090900,808420,8620,8620,8620,8620,0
|
|
20231027,090800,808420,8620,8620,8620,8620,0
|
|
20231027,090700,808420,8620,8620,8620,8620,0
|
|
20231027,090600,808420,8620,8620,8620,8620,1
|
|
20231027,090500,799800,8600,8600,8600,8600,5
|
|
20231027,090400,756800,8600,8600,8600,8600,0
|
|
20231027,090300,756800,8600,8600,8600,8600,0
|
|
20231027,090200,756800,8600,8600,8600,8600,0
|
|
20231027,090100,756800,8600,8600,8600,8600,0
|
|
20231027,090000,756800,8600,8600,8600,8600,88
|