621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191800,51101330,3730,3730,3730,3730,454
|
|
20231027,191700,51101330,3730,3730,3730,3730,0
|
|
20231027,191600,51101330,3730,3730,3730,3730,0
|
|
20231027,191500,51101330,3730,3730,3730,3730,0
|
|
20231027,191400,51101330,3730,3730,3730,3730,0
|
|
20231027,191300,51101330,3730,3730,3730,3730,0
|
|
20231027,191200,51101330,3730,3730,3730,3730,0
|
|
20231027,191100,51101330,3730,3730,3730,3730,0
|
|
20231027,191000,51101330,3730,3730,3730,3730,0
|
|
20231027,190900,51101330,3730,3730,3730,3730,0
|
|
20231027,190800,51101330,3730,3730,3730,3730,0
|
|
20231027,190700,51101330,3730,3730,3730,3730,0
|
|
20231027,190600,51101330,3730,3730,3730,3730,0
|
|
20231027,190500,51101330,3730,3730,3730,3730,0
|
|
20231027,190400,51101330,3730,3730,3730,3730,0
|
|
20231027,190300,51101330,3730,3730,3730,3730,0
|
|
20231027,190200,51101330,3730,3730,3730,3730,0
|
|
20231027,190100,51101330,3730,3730,3730,3730,0
|
|
20231027,190000,51101330,3730,3730,3730,3730,0
|
|
20231027,185900,51101330,3730,3730,3730,3730,0
|
|
20231027,185800,51101330,3730,3730,3730,3730,0
|
|
20231027,185700,51101330,3730,3730,3730,3730,0
|
|
20231027,185600,51101330,3730,3730,3730,3730,0
|
|
20231027,185500,51101330,3730,3730,3730,3730,0
|
|
20231027,185400,51101330,3730,3730,3730,3730,0
|
|
20231027,185300,51101330,3730,3730,3730,3730,0
|
|
20231027,185200,51101330,3730,3730,3730,3730,0
|
|
20231027,185100,51101330,3730,3730,3730,3730,0
|
|
20231027,185000,51101330,3730,3730,3730,3730,0
|
|
20231027,184900,51101330,3730,3730,3730,3730,0
|
|
20231027,184800,51101330,3730,3730,3730,3730,454
|
|
20231027,184700,51101330,3730,3730,3730,3730,0
|
|
20231027,184600,51101330,3730,3730,3730,3730,0
|
|
20231027,184500,51101330,3730,3730,3730,3730,0
|
|
20231027,184400,51101330,3730,3730,3730,3730,0
|
|
20231027,184300,51101330,3730,3730,3730,3730,0
|
|
20231027,184200,51101330,3730,3730,3730,3730,0
|
|
20231027,184100,51101330,3730,3730,3730,3730,0
|
|
20231027,184000,51101330,3730,3730,3730,3730,0
|
|
20231027,183900,51101330,3730,3730,3730,3730,0
|
|
20231027,183800,51101330,3730,3730,3730,3730,0
|
|
20231027,183700,51101330,3730,3730,3730,3730,0
|
|
20231027,183600,51101330,3730,3730,3730,3730,0
|
|
20231027,183500,51101330,3730,3730,3730,3730,0
|
|
20231027,183400,51101330,3730,3730,3730,3730,0
|
|
20231027,183300,51101330,3730,3730,3730,3730,0
|
|
20231027,183200,51101330,3730,3730,3730,3730,0
|
|
20231027,183100,51101330,3730,3730,3730,3730,0
|
|
20231027,183000,51101330,3730,3730,3730,3730,0
|
|
20231027,182900,51101330,3730,3730,3730,3730,0
|
|
20231027,182800,51101330,3730,3730,3730,3730,0
|
|
20231027,182700,51101330,3730,3730,3730,3730,0
|
|
20231027,182600,51101330,3730,3730,3730,3730,0
|
|
20231027,182500,51101330,3730,3730,3730,3730,0
|
|
20231027,182400,51101330,3730,3730,3730,3730,0
|
|
20231027,182300,51101330,3730,3730,3730,3730,0
|
|
20231027,182200,51101330,3730,3730,3730,3730,0
|
|
20231027,182100,51101330,3730,3730,3730,3730,0
|
|
20231027,182000,51101330,3730,3730,3730,3730,0
|
|
20231027,181900,51101330,3730,3730,3730,3730,0
|
|
20231027,181800,51101330,3730,3730,3730,3730,454
|
|
20231027,181700,51101330,3730,3730,3730,3730,0
|
|
20231027,181600,51101330,3730,3730,3730,3730,0
|
|
20231027,181500,51101330,3730,3730,3730,3730,0
|
|
20231027,181400,51101330,3730,3730,3730,3730,0
|
|
20231027,181300,51101330,3730,3730,3730,3730,0
|
|
20231027,181200,51101330,3730,3730,3730,3730,0
|
|
20231027,181100,51101330,3730,3730,3730,3730,0
|
|
20231027,181000,51101330,3730,3730,3730,3730,0
|
|
20231027,180900,51101330,3730,3730,3730,3730,0
|
|
20231027,180800,51101330,3730,3730,3730,3730,0
|
|
20231027,180700,51101330,3730,3730,3730,3730,0
|
|
20231027,180600,51101330,3730,3730,3730,3730,0
|
|
20231027,180500,51101330,3730,3730,3730,3730,0
|
|
20231027,180400,51101330,3730,3730,3730,3730,0
|
|
20231027,180300,51101330,3730,3730,3730,3730,0
|
|
20231027,180200,51101330,3730,3730,3730,3730,0
|
|
20231027,180100,51101330,3730,3730,3730,3730,0
|
|
20231027,180000,51101330,3730,3730,3730,3730,0
|
|
20231027,175900,51101330,3730,3730,3730,3730,0
|
|
20231027,175800,51101330,3730,3730,3730,3730,0
|
|
20231027,175700,51101330,3730,3730,3730,3730,0
|
|
20231027,175600,51101330,3730,3730,3730,3730,0
|
|
20231027,175500,51101330,3730,3730,3730,3730,0
|
|
20231027,175400,51101330,3730,3730,3730,3730,0
|
|
20231027,175300,51101330,3730,3730,3730,3730,0
|
|
20231027,175200,51101330,3730,3730,3730,3730,0
|
|
20231027,175100,51101330,3730,3730,3730,3730,0
|
|
20231027,175000,51101330,3730,3730,3730,3730,0
|
|
20231027,174900,51101330,3730,3730,3730,3730,0
|
|
20231027,174800,51101330,3730,3730,3730,3730,454
|
|
20231027,174700,51101330,3730,3730,3730,3730,0
|
|
20231027,174600,51101330,3730,3730,3730,3730,0
|
|
20231027,174500,51101330,3730,3730,3730,3730,0
|
|
20231027,174400,51101330,3730,3730,3730,3730,0
|
|
20231027,174300,51101330,3730,3730,3730,3730,0
|
|
20231027,174200,51101330,3730,3730,3730,3730,0
|
|
20231027,174100,51101330,3730,3730,3730,3730,0
|
|
20231027,174000,51101330,3730,3730,3730,3730,0
|
|
20231027,173900,51101330,3730,3730,3730,3730,0
|
|
20231027,173800,51101330,3730,3730,3730,3730,0
|
|
20231027,173700,51101330,3730,3730,3730,3730,0
|
|
20231027,173600,51101330,3730,3730,3730,3730,0
|
|
20231027,173500,51101330,3730,3730,3730,3730,0
|
|
20231027,173400,51101330,3730,3730,3730,3730,0
|
|
20231027,173300,51101330,3730,3730,3730,3730,0
|
|
20231027,173200,51101330,3730,3730,3730,3730,0
|
|
20231027,173100,51101330,3730,3730,3730,3730,0
|
|
20231027,173000,51101330,3730,3730,3730,3730,0
|
|
20231027,172900,51101330,3730,3730,3730,3730,0
|
|
20231027,172800,51101330,3730,3730,3730,3730,0
|
|
20231027,172700,51101330,3730,3730,3730,3730,0
|
|
20231027,172600,51101330,3730,3730,3730,3730,0
|
|
20231027,172500,51101330,3730,3730,3730,3730,0
|
|
20231027,172400,51101330,3730,3730,3730,3730,0
|
|
20231027,172300,51101330,3730,3730,3730,3730,0
|
|
20231027,172200,51101330,3730,3730,3730,3730,0
|
|
20231027,172100,51101330,3730,3730,3730,3730,0
|
|
20231027,172000,51101330,3730,3730,3730,3730,0
|
|
20231027,171900,51101330,3730,3730,3730,3730,0
|
|
20231027,171800,51101330,3730,3730,3730,3730,454
|
|
20231027,171700,51101330,3730,3730,3730,3730,0
|
|
20231027,171600,51101330,3730,3730,3730,3730,0
|
|
20231027,171500,51101330,3730,3730,3730,3730,0
|
|
20231027,171400,51101330,3730,3730,3730,3730,0
|
|
20231027,171300,51101330,3730,3730,3730,3730,0
|
|
20231027,171200,51101330,3730,3730,3730,3730,0
|
|
20231027,171100,51101330,3730,3730,3730,3730,0
|
|
20231027,171000,51101330,3730,3730,3730,3730,0
|
|
20231027,170900,51101330,3730,3730,3730,3730,0
|
|
20231027,170800,51101330,3730,3730,3730,3730,0
|
|
20231027,170700,51101330,3730,3730,3730,3730,0
|
|
20231027,170600,51101330,3730,3730,3730,3730,0
|
|
20231027,170500,51101330,3730,3730,3730,3730,0
|
|
20231027,170400,51101330,3730,3730,3730,3730,0
|
|
20231027,170300,51101330,3730,3730,3730,3730,0
|
|
20231027,170200,51101330,3730,3730,3730,3730,0
|
|
20231027,170100,51101330,3730,3730,3730,3730,0
|
|
20231027,170000,51101330,3730,3730,3730,3730,0
|
|
20231027,165900,51101330,3730,3730,3730,3730,0
|
|
20231027,165800,51101330,3730,3730,3730,3730,0
|
|
20231027,165700,51101330,3730,3730,3730,3730,0
|
|
20231027,165600,51101330,3730,3730,3730,3730,0
|
|
20231027,165500,51101330,3730,3730,3730,3730,0
|
|
20231027,165400,51101330,3730,3730,3730,3730,0
|
|
20231027,165300,51101330,3730,3730,3730,3730,0
|
|
20231027,165200,51101330,3730,3730,3730,3730,0
|
|
20231027,165100,51101330,3730,3730,3730,3730,0
|
|
20231027,165000,51101330,3730,3730,3730,3730,0
|
|
20231027,164900,51101330,3730,3730,3730,3730,0
|
|
20231027,164800,51101330,3730,3730,3730,3730,454
|
|
20231027,164700,51101330,3730,3730,3730,3730,0
|
|
20231027,164600,51101330,3730,3730,3730,3730,0
|
|
20231027,164500,51101330,3730,3730,3730,3730,0
|
|
20231027,164400,51101330,3730,3730,3730,3730,0
|
|
20231027,164300,51101330,3730,3730,3730,3730,0
|
|
20231027,164200,51101330,3730,3730,3730,3730,0
|
|
20231027,164100,51101330,3730,3730,3730,3730,0
|
|
20231027,164000,51101330,3730,3730,3730,3730,0
|
|
20231027,163900,51101330,3730,3730,3730,3730,0
|
|
20231027,163800,51101330,3730,3730,3730,3730,0
|
|
20231027,163700,51101330,3730,3730,3730,3730,0
|
|
20231027,163600,51101330,3730,3730,3730,3730,0
|
|
20231027,163500,51101330,3730,3730,3730,3730,0
|
|
20231027,163400,51101330,3730,3730,3730,3730,0
|
|
20231027,163300,51101330,3730,3730,3730,3730,0
|
|
20231027,163200,51101330,3730,3730,3730,3730,0
|
|
20231027,163100,51101330,3730,3730,3730,3730,0
|
|
20231027,163000,51101330,3730,3730,3730,3730,0
|
|
20231027,162900,51101330,3730,3730,3730,3730,0
|
|
20231027,162800,51101330,3730,3730,3730,3730,0
|
|
20231027,162700,51101330,3730,3730,3730,3730,0
|
|
20231027,162600,51101330,3730,3730,3730,3730,0
|
|
20231027,162500,51101330,3730,3730,3730,3730,0
|
|
20231027,162400,51101330,3730,3730,3730,3730,0
|
|
20231027,162300,51101330,3730,3730,3730,3730,0
|
|
20231027,162200,51101330,3730,3730,3730,3730,0
|
|
20231027,162100,51101330,3730,3730,3730,3730,0
|
|
20231027,162000,51101330,3730,3730,3730,3730,0
|
|
20231027,161900,51101330,3730,3730,3730,3730,0
|
|
20231027,161800,51101330,3730,3730,3730,3730,454
|
|
20231027,161700,51101330,3730,3730,3730,3730,0
|
|
20231027,161600,51101330,3730,3730,3730,3730,0
|
|
20231027,161500,51101330,3730,3730,3730,3730,0
|
|
20231027,161400,51101330,3730,3730,3730,3730,0
|
|
20231027,161300,51101330,3730,3730,3730,3730,0
|
|
20231027,161200,51101330,3730,3730,3730,3730,0
|
|
20231027,161100,51101330,3730,3730,3730,3730,0
|
|
20231027,161000,51101330,3730,3730,3730,3730,0
|
|
20231027,160900,51101330,3730,3730,3730,3730,0
|
|
20231027,160800,51101330,3730,3730,3730,3730,0
|
|
20231027,160700,51101330,3730,3730,3730,3730,0
|
|
20231027,160600,51101330,3730,3730,3730,3730,0
|
|
20231027,160500,51101330,3730,3730,3730,3730,0
|
|
20231027,160400,51101330,3730,3730,3730,3730,0
|
|
20231027,160300,51101330,3730,3730,3730,3730,0
|
|
20231027,160200,51101330,3730,3730,3730,3730,0
|
|
20231027,160100,51101330,3730,3730,3730,3730,0
|
|
20231027,160000,51101330,3730,3730,3730,3730,0
|
|
20231027,155900,51101330,3730,3730,3730,3730,0
|
|
20231027,155800,51101330,3730,3730,3730,3730,0
|
|
20231027,155700,51101330,3730,3730,3730,3730,0
|
|
20231027,155600,51101330,3730,3730,3730,3730,0
|
|
20231027,155500,51101330,3730,3730,3730,3730,0
|
|
20231027,155400,51101330,3730,3730,3730,3730,0
|
|
20231027,155300,51101330,3730,3730,3730,3730,0
|
|
20231027,155200,51101330,3730,3730,3730,3730,0
|
|
20231027,155100,51101330,3730,3730,3730,3730,0
|
|
20231027,155000,51101330,3730,3730,3730,3730,0
|
|
20231027,154900,51101330,3730,3730,3730,3730,0
|
|
20231027,154800,51101330,3730,3730,3730,3730,454
|
|
20231027,154700,51101330,3730,3730,3730,3730,0
|
|
20231027,154600,51101330,3730,3730,3730,3730,0
|
|
20231027,154500,51101330,3730,3730,3730,3730,0
|
|
20231027,154400,51101330,3730,3730,3730,3730,0
|
|
20231027,154300,51101330,3730,3730,3730,3730,0
|
|
20231027,154200,51101330,3730,3730,3730,3730,0
|
|
20231027,154100,51101330,3730,3730,3730,3730,0
|
|
20231027,154000,51101330,3730,3730,3730,3730,0
|
|
20231027,153900,51101330,3730,3730,3730,3730,0
|
|
20231027,153800,51101330,3730,3730,3730,3730,0
|
|
20231027,153700,51101330,3730,3730,3730,3730,0
|
|
20231027,153600,51101330,3730,3730,3730,3730,0
|
|
20231027,153500,51101330,3730,3730,3730,3730,0
|
|
20231027,153400,51101330,3730,3730,3730,3730,0
|
|
20231027,153300,51101330,3730,3730,3730,3730,0
|
|
20231027,153200,51101330,3730,3730,3730,3730,0
|
|
20231027,153100,51101330,3730,3730,3730,3730,0
|
|
20231027,153000,51101330,3730,3730,3730,3730,454
|
|
20231027,152900,49407910,3740,3740,3740,3740,0
|
|
20231027,152800,49407910,3740,3740,3740,3740,0
|
|
20231027,152700,49407910,3740,3740,3740,3740,0
|
|
20231027,152600,49407910,3740,3740,3740,3740,0
|
|
20231027,152500,49407910,3740,3740,3740,3740,0
|
|
20231027,152400,49407910,3740,3740,3740,3740,0
|
|
20231027,152300,49407910,3740,3740,3740,3740,0
|
|
20231027,152200,49407910,3740,3740,3740,3740,0
|
|
20231027,152100,49407910,3740,3740,3740,3740,0
|
|
20231027,152000,49407910,3740,3740,3740,3740,0
|
|
20231027,151900,49407910,3740,3730,3740,3730,121
|
|
20231027,151800,48956570,3740,3740,3740,3740,1
|
|
20231027,151700,48952830,3730,3730,3730,3730,600
|
|
20231027,151600,46714830,3740,3730,3740,3730,105
|
|
20231027,151500,46323060,3735,3735,3735,3735,1
|
|
20231027,151400,46319325,3740,3740,3740,3740,0
|
|
20231027,151300,46319325,3740,3740,3740,3740,32
|
|
20231027,151200,46199645,3740,3740,3740,3740,1
|
|
20231027,151100,46195905,3730,3730,3730,3730,2
|
|
20231027,151000,46188445,3740,3740,3740,3740,0
|
|
20231027,150900,46188445,3740,3740,3740,3740,0
|
|
20231027,150800,46188445,3740,3740,3740,3740,4
|
|
20231027,150700,46173485,3740,3740,3740,3740,25
|
|
20231027,150600,46079985,3740,3730,3740,3730,122
|
|
20231027,150500,45624815,3740,3740,3740,3740,40
|
|
20231027,150400,45475215,3740,3740,3740,3740,2
|
|
20231027,150300,45467735,3735,3735,3735,3735,22
|
|
20231027,150200,45385565,3740,3740,3740,3740,20
|
|
20231027,150100,45310765,3740,3740,3740,3740,2
|
|
20231027,150000,45303285,3735,3735,3735,3735,578
|
|
20231027,145900,43144455,3735,3735,3735,3735,0
|
|
20231027,145800,43144455,3735,3735,3735,3735,0
|
|
20231027,145700,43144455,3735,3735,3735,3735,0
|
|
20231027,145600,43144455,3735,3735,3735,3735,0
|
|
20231027,145500,43144455,3735,3735,3735,3735,0
|
|
20231027,145400,43144455,3735,3735,3735,3735,0
|
|
20231027,145300,43144455,3735,3735,3735,3735,0
|
|
20231027,145200,43144455,3735,3735,3735,3735,0
|
|
20231027,145100,43144455,3735,3735,3735,3735,8
|
|
20231027,145000,43114575,3735,3735,3735,3735,0
|
|
20231027,144900,43114575,3735,3735,3735,3735,1
|
|
20231027,144800,43110840,3735,3735,3735,3735,0
|
|
20231027,144700,43110840,3735,3735,3735,3735,0
|
|
20231027,144600,43110840,3735,3735,3735,3735,0
|
|
20231027,144500,43110840,3735,3735,3735,3735,0
|
|
20231027,144400,43110840,3735,3735,3735,3735,100
|
|
20231027,144300,42737340,3730,3730,3730,3730,0
|
|
20231027,144200,42737340,3730,3730,3730,3730,0
|
|
20231027,144100,42737340,3730,3730,3730,3730,0
|
|
20231027,144000,42737340,3730,3730,3730,3730,0
|
|
20231027,143900,42737340,3730,3730,3730,3730,0
|
|
20231027,143800,42737340,3730,3730,3730,3730,0
|
|
20231027,143700,42737340,3730,3730,3730,3730,0
|
|
20231027,143600,42737340,3730,3730,3730,3730,0
|
|
20231027,143500,42737340,3730,3730,3730,3730,0
|
|
20231027,143400,42737340,3730,3735,3735,3730,1085
|
|
20231027,143300,38687845,3740,3740,3740,3740,100
|
|
20231027,143200,38313845,3740,3740,3740,3740,0
|
|
20231027,143100,38313845,3740,3740,3740,3740,0
|
|
20231027,143000,38313845,3740,3740,3740,3740,0
|
|
20231027,142900,38313845,3740,3740,3740,3740,17
|
|
20231027,142800,38250265,3745,3745,3745,3745,0
|
|
20231027,142700,38250265,3745,3745,3745,3745,1
|
|
20231027,142600,38246520,3740,3740,3740,3740,0
|
|
20231027,142500,38246520,3740,3740,3740,3740,0
|
|
20231027,142400,38246520,3740,3740,3740,3740,56
|
|
20231027,142300,38037080,3745,3745,3745,3745,0
|
|
20231027,142200,38037080,3745,3745,3745,3745,0
|
|
20231027,142100,38037080,3745,3745,3745,3745,0
|
|
20231027,142000,38037080,3745,3745,3745,3745,0
|
|
20231027,141900,38037080,3745,3745,3745,3745,0
|
|
20231027,141800,38037080,3745,3745,3745,3745,0
|
|
20231027,141700,38037080,3745,3745,3745,3745,0
|
|
20231027,141600,38037080,3745,3745,3745,3745,0
|
|
20231027,141500,38037080,3745,3745,3745,3745,0
|
|
20231027,141400,38037080,3745,3745,3745,3745,0
|
|
20231027,141300,38037080,3745,3745,3745,3745,0
|
|
20231027,141200,38037080,3745,3745,3745,3745,0
|
|
20231027,141100,38037080,3745,3745,3745,3745,0
|
|
20231027,141000,38037080,3745,3745,3745,3745,0
|
|
20231027,140900,38037080,3745,3745,3745,3745,0
|
|
20231027,140800,38037080,3745,3745,3745,3745,0
|
|
20231027,140700,38037080,3745,3745,3745,3745,0
|
|
20231027,140600,38037080,3745,3745,3745,3745,0
|
|
20231027,140500,38037080,3745,3745,3745,3745,0
|
|
20231027,140400,38037080,3745,3745,3745,3745,1
|
|
20231027,140300,38033335,3745,3745,3745,3745,0
|
|
20231027,140200,38033335,3745,3745,3745,3745,0
|
|
20231027,140100,38033335,3745,3745,3745,3745,0
|
|
20231027,140000,38033335,3745,3745,3745,3745,1
|
|
20231027,135900,38029590,3745,3745,3745,3745,0
|
|
20231027,135800,38029590,3745,3745,3745,3745,0
|
|
20231027,135700,38029590,3745,3745,3745,3745,2
|
|
20231027,135600,38022100,3745,3745,3745,3745,0
|
|
20231027,135500,38022100,3745,3745,3745,3745,0
|
|
20231027,135400,38022100,3745,3745,3745,3745,0
|
|
20231027,135300,38022100,3745,3745,3745,3745,5
|
|
20231027,135200,38003375,3745,3745,3745,3745,5
|
|
20231027,135100,37984650,3745,3745,3745,3745,0
|
|
20231027,135000,37984650,3745,3745,3745,3745,0
|
|
20231027,134900,37984650,3745,3745,3745,3745,0
|
|
20231027,134800,37984650,3745,3745,3745,3745,0
|
|
20231027,134700,37984650,3745,3745,3745,3745,0
|
|
20231027,134600,37984650,3745,3745,3745,3745,0
|
|
20231027,134500,37984650,3745,3745,3745,3745,0
|
|
20231027,134400,37984650,3745,3745,3745,3745,0
|
|
20231027,134300,37984650,3745,3745,3745,3745,0
|
|
20231027,134200,37984650,3745,3745,3745,3745,0
|
|
20231027,134100,37984650,3745,3745,3745,3745,0
|
|
20231027,134000,37984650,3745,3745,3745,3745,72
|
|
20231027,133900,37715010,3745,3745,3745,3745,0
|
|
20231027,133800,37715010,3745,3740,3745,3740,562
|
|
20231027,133700,35612320,3730,3730,3730,3730,0
|
|
20231027,133600,35612320,3730,3730,3730,3730,0
|
|
20231027,133500,35612320,3730,3730,3730,3730,0
|
|
20231027,133400,35612320,3730,3730,3730,3730,0
|
|
20231027,133300,35612320,3730,3730,3730,3730,1085
|
|
20231027,133200,31565270,3730,3730,3730,3730,0
|
|
20231027,133100,31565270,3730,3730,3730,3730,0
|
|
20231027,133000,31565270,3730,3730,3730,3730,0
|
|
20231027,132900,31565270,3730,3730,3730,3730,0
|
|
20231027,132800,31565270,3730,3730,3730,3730,0
|
|
20231027,132700,31565270,3730,3730,3730,3730,0
|
|
20231027,132600,31565270,3730,3730,3730,3730,1
|
|
20231027,132500,31561540,3725,3725,3725,3725,0
|
|
20231027,132400,31561540,3725,3725,3725,3725,151
|
|
20231027,132300,30999065,3725,3725,3725,3725,0
|
|
20231027,132200,30999065,3725,3725,3725,3725,80
|
|
20231027,132100,30701065,3730,3730,3730,3730,264
|
|
20231027,132000,29716345,3740,3740,3740,3740,0
|
|
20231027,131900,29716345,3740,3735,3740,3735,2
|
|
20231027,131800,29708870,3730,3730,3730,3730,376
|
|
20231027,131700,28306390,3735,3735,3735,3735,0
|
|
20231027,131600,28306390,3735,3735,3735,3735,0
|
|
20231027,131500,28306390,3735,3735,3735,3735,39
|
|
20231027,131400,28160725,3730,3740,3740,3730,23
|
|
20231027,131300,28074885,3735,3735,3735,3735,130
|
|
20231027,131200,27589335,3740,3740,3740,3740,0
|
|
20231027,131100,27589335,3740,3740,3740,3740,0
|
|
20231027,131000,27589335,3740,3740,3740,3740,0
|
|
20231027,130900,27589335,3740,3740,3740,3740,0
|
|
20231027,130800,27589335,3740,3740,3740,3740,0
|
|
20231027,130700,27589335,3740,3740,3740,3740,0
|
|
20231027,130600,27589335,3740,3740,3740,3740,50
|
|
20231027,130500,27402335,3745,3745,3745,3745,0
|
|
20231027,130400,27402335,3745,3745,3745,3745,0
|
|
20231027,130300,27402335,3745,3745,3745,3745,0
|
|
20231027,130200,27402335,3745,3745,3745,3745,0
|
|
20231027,130100,27402335,3745,3745,3745,3745,0
|
|
20231027,130000,27402335,3745,3745,3745,3745,0
|
|
20231027,125900,27402335,3745,3745,3745,3745,0
|
|
20231027,125800,27402335,3745,3745,3745,3745,2
|
|
20231027,125700,27394845,3740,3740,3740,3740,0
|
|
20231027,125600,27394845,3740,3740,3740,3740,0
|
|
20231027,125500,27394845,3740,3740,3740,3740,46
|
|
20231027,125400,27222805,3740,3740,3740,3740,0
|
|
20231027,125300,27222805,3740,3740,3740,3740,4
|
|
20231027,125200,27207845,3745,3745,3745,3745,0
|
|
20231027,125100,27207845,3745,3745,3745,3745,0
|
|
20231027,125000,27207845,3745,3745,3745,3745,1
|
|
20231027,124900,27204100,3745,3745,3745,3745,2
|
|
20231027,124800,27196610,3740,3740,3740,3740,0
|
|
20231027,124700,27196610,3740,3740,3740,3740,0
|
|
20231027,124600,27196610,3740,3740,3740,3740,0
|
|
20231027,124500,27196610,3740,3750,3750,3740,4
|
|
20231027,124400,27181640,3735,3745,3745,3735,26
|
|
20231027,124300,27084330,3750,3750,3750,3750,0
|
|
20231027,124200,27084330,3750,3750,3750,3750,0
|
|
20231027,124100,27084330,3750,3750,3750,3750,0
|
|
20231027,124000,27084330,3750,3750,3750,3750,0
|
|
20231027,123900,27084330,3750,3750,3750,3750,0
|
|
20231027,123800,27084330,3750,3750,3750,3750,84
|
|
20231027,123700,26769330,3755,3755,3755,3755,0
|
|
20231027,123600,26769330,3755,3755,3755,3755,0
|
|
20231027,123500,26769330,3755,3755,3755,3755,0
|
|
20231027,123400,26769330,3755,3755,3755,3755,0
|
|
20231027,123300,26769330,3755,3755,3755,3755,0
|
|
20231027,123200,26769330,3755,3755,3755,3755,0
|
|
20231027,123100,26769330,3755,3755,3755,3755,0
|
|
20231027,123000,26769330,3755,3755,3755,3755,0
|
|
20231027,122900,26769330,3755,3755,3755,3755,0
|
|
20231027,122800,26769330,3755,3755,3755,3755,0
|
|
20231027,122700,26769330,3755,3755,3755,3755,0
|
|
20231027,122600,26769330,3755,3755,3755,3755,0
|
|
20231027,122500,26769330,3755,3755,3755,3755,0
|
|
20231027,122400,26769330,3755,3755,3755,3755,5
|
|
20231027,122300,26750555,3755,3755,3755,3755,0
|
|
20231027,122200,26750555,3755,3755,3755,3755,0
|
|
20231027,122100,26750555,3755,3755,3755,3755,0
|
|
20231027,122000,26750555,3755,3755,3755,3755,0
|
|
20231027,121900,26750555,3755,3755,3755,3755,0
|
|
20231027,121800,26750555,3755,3755,3755,3755,0
|
|
20231027,121700,26750555,3755,3755,3755,3755,0
|
|
20231027,121600,26750555,3755,3755,3755,3755,0
|
|
20231027,121500,26750555,3755,3755,3755,3755,0
|
|
20231027,121400,26750555,3755,3755,3755,3755,0
|
|
20231027,121300,26750555,3755,3755,3755,3755,0
|
|
20231027,121200,26750555,3755,3755,3755,3755,0
|
|
20231027,121100,26750555,3755,3755,3755,3755,0
|
|
20231027,121000,26750555,3755,3755,3755,3755,10
|
|
20231027,120900,26713005,3755,3755,3755,3755,0
|
|
20231027,120800,26713005,3755,3755,3755,3755,3
|
|
20231027,120700,26701740,3755,3755,3755,3755,0
|
|
20231027,120600,26701740,3755,3755,3755,3755,0
|
|
20231027,120500,26701740,3755,3755,3755,3755,0
|
|
20231027,120400,26701740,3755,3755,3755,3755,0
|
|
20231027,120300,26701740,3755,3755,3755,3755,0
|
|
20231027,120200,26701740,3755,3755,3755,3755,17
|
|
20231027,120100,26637905,3755,3765,3765,3755,285
|
|
20231027,120000,25567580,3755,3755,3755,3755,0
|
|
20231027,115900,25567580,3755,3755,3755,3755,0
|
|
20231027,115800,25567580,3755,3755,3755,3755,0
|
|
20231027,115700,25567580,3755,3755,3755,3755,0
|
|
20231027,115600,25567580,3755,3755,3755,3755,0
|
|
20231027,115500,25567580,3755,3755,3755,3755,1
|
|
20231027,115400,25563825,3780,3780,3780,3780,0
|
|
20231027,115300,25563825,3780,3780,3780,3780,0
|
|
20231027,115200,25563825,3780,3780,3780,3780,0
|
|
20231027,115100,25563825,3780,3780,3780,3780,0
|
|
20231027,115000,25563825,3780,3780,3780,3780,0
|
|
20231027,114900,25563825,3780,3780,3780,3780,0
|
|
20231027,114800,25563825,3780,3780,3780,3780,0
|
|
20231027,114700,25563825,3780,3780,3780,3780,0
|
|
20231027,114600,25563825,3780,3780,3780,3780,0
|
|
20231027,114500,25563825,3780,3780,3780,3780,0
|
|
20231027,114400,25563825,3780,3780,3780,3780,0
|
|
20231027,114300,25563825,3780,3780,3780,3780,0
|
|
20231027,114200,25563825,3780,3780,3780,3780,0
|
|
20231027,114100,25563825,3780,3780,3780,3780,0
|
|
20231027,114000,25563825,3780,3780,3780,3780,0
|
|
20231027,113900,25563825,3780,3780,3780,3780,100
|
|
20231027,113800,25185825,3750,3755,3755,3750,161
|
|
20231027,113700,24581950,3760,3765,3765,3760,115
|
|
20231027,113600,24149230,3785,3785,3785,3785,0
|
|
20231027,113500,24149230,3785,3785,3785,3785,0
|
|
20231027,113400,24149230,3785,3785,3785,3785,0
|
|
20231027,113300,24149230,3785,3785,3785,3785,44
|
|
20231027,113200,23982690,3785,3785,3785,3785,0
|
|
20231027,113100,23982690,3785,3785,3785,3785,0
|
|
20231027,113000,23982690,3785,3785,3785,3785,0
|
|
20231027,112900,23982690,3785,3770,3785,3770,300
|
|
20231027,112800,22851560,3770,3770,3770,3770,0
|
|
20231027,112700,22851560,3770,3770,3770,3770,0
|
|
20231027,112600,22851560,3770,3770,3770,3770,0
|
|
20231027,112500,22851560,3770,3770,3770,3770,0
|
|
20231027,112400,22851560,3770,3760,3770,3760,18
|
|
20231027,112300,22783785,3760,3755,3760,3755,301
|
|
20231027,112200,21652030,3760,3760,3760,3760,0
|
|
20231027,112100,21652030,3760,3760,3760,3760,0
|
|
20231027,112000,21652030,3760,3760,3760,3760,0
|
|
20231027,111900,21652030,3760,3760,3760,3760,0
|
|
20231027,111800,21652030,3760,3760,3760,3760,0
|
|
20231027,111700,21652030,3760,3760,3760,3760,0
|
|
20231027,111600,21652030,3760,3760,3760,3760,1
|
|
20231027,111500,21648270,3760,3760,3760,3760,0
|
|
20231027,111400,21648270,3760,3760,3760,3760,0
|
|
20231027,111300,21648270,3760,3760,3760,3760,0
|
|
20231027,111200,21648270,3760,3760,3760,3760,0
|
|
20231027,111100,21648270,3760,3760,3760,3760,0
|
|
20231027,111000,21648270,3760,3760,3760,3760,0
|
|
20231027,110900,21648270,3760,3760,3760,3760,136
|
|
20231027,110800,21136910,3755,3755,3755,3755,0
|
|
20231027,110700,21136910,3755,3755,3755,3755,0
|
|
20231027,110600,21136910,3755,3755,3755,3755,185
|
|
20231027,110500,20442235,3755,3755,3755,3755,0
|
|
20231027,110400,20442235,3755,3755,3755,3755,0
|
|
20231027,110300,20442235,3755,3755,3755,3755,0
|
|
20231027,110200,20442235,3755,3755,3755,3755,82
|
|
20231027,110100,20134325,3755,3755,3755,3755,0
|
|
20231027,110000,20134325,3755,3755,3755,3755,0
|
|
20231027,105900,20134325,3755,3755,3755,3755,0
|
|
20231027,105800,20134325,3755,3755,3755,3755,0
|
|
20231027,105700,20134325,3755,3755,3755,3755,25
|
|
20231027,105600,20040450,3755,3755,3755,3755,0
|
|
20231027,105500,20040450,3755,3755,3755,3755,0
|
|
20231027,105400,20040450,3755,3755,3755,3755,0
|
|
20231027,105300,20040450,3755,3755,3755,3755,0
|
|
20231027,105200,20040450,3755,3755,3755,3755,10
|
|
20231027,105100,20002900,3755,3755,3755,3755,93
|
|
20231027,105000,19653685,3755,3750,3755,3750,201
|
|
20231027,104900,18899930,3755,3755,3755,3755,0
|
|
20231027,104800,18899930,3755,3755,3755,3755,0
|
|
20231027,104700,18899930,3755,3735,3755,3735,177
|
|
20231027,104600,18235375,3755,3755,3755,3755,1
|
|
20231027,104500,18231620,3735,3735,3735,3735,0
|
|
20231027,104400,18231620,3735,3735,3735,3735,21
|
|
20231027,104300,18153185,3755,3755,3755,3755,0
|
|
20231027,104200,18153185,3755,3755,3755,3755,0
|
|
20231027,104100,18153185,3755,3755,3755,3755,0
|
|
20231027,104000,18153185,3755,3755,3755,3755,0
|
|
20231027,103900,18153185,3755,3755,3755,3755,0
|
|
20231027,103800,18153185,3755,3755,3755,3755,0
|
|
20231027,103700,18153185,3755,3755,3755,3755,0
|
|
20231027,103600,18153185,3755,3735,3755,3735,2
|
|
20231027,103500,18145695,3730,3730,3730,3730,0
|
|
20231027,103400,18145695,3730,3730,3730,3730,0
|
|
20231027,103300,18145695,3730,3730,3730,3730,100
|
|
20231027,103200,17772695,3730,3730,3730,3730,16
|
|
20231027,103100,17713015,3730,3745,3745,3730,84
|
|
20231027,103000,17399300,3730,3730,3730,3730,0
|
|
20231027,102900,17399300,3730,3740,3740,3725,202
|
|
20231027,102800,16645635,3755,3755,3755,3755,2
|
|
20231027,102700,16638125,3730,3730,3730,3730,0
|
|
20231027,102600,16638125,3730,3730,3730,3730,0
|
|
20231027,102500,16638125,3730,3730,3730,3730,0
|
|
20231027,102400,16638125,3730,3730,3730,3730,1
|
|
20231027,102300,16634395,3760,3760,3760,3760,0
|
|
20231027,102200,16634395,3760,3730,3760,3730,554
|
|
20231027,102100,14567945,3730,3725,3730,3725,143
|
|
20231027,102000,14035155,3725,3725,3725,3725,0
|
|
20231027,101900,14035155,3725,3725,3725,3725,50
|
|
20231027,101800,13848905,3730,3730,3730,3730,0
|
|
20231027,101700,13848905,3730,3730,3730,3730,0
|
|
20231027,101600,13848905,3730,3730,3730,3730,0
|
|
20231027,101500,13848905,3730,3730,3730,3730,0
|
|
20231027,101400,13848905,3730,3730,3730,3730,0
|
|
20231027,101300,13848905,3730,3730,3730,3730,0
|
|
20231027,101200,13848905,3730,3730,3730,3730,0
|
|
20231027,101100,13848905,3730,3730,3730,3730,14
|
|
20231027,101000,13796685,3725,3725,3725,3725,0
|
|
20231027,100900,13796685,3725,3725,3725,3725,0
|
|
20231027,100800,13796685,3725,3725,3725,3725,0
|
|
20231027,100700,13796685,3725,3725,3725,3725,0
|
|
20231027,100600,13796685,3725,3725,3725,3725,0
|
|
20231027,100500,13796685,3725,3725,3725,3725,0
|
|
20231027,100400,13796685,3725,3725,3725,3725,0
|
|
20231027,100300,13796685,3725,3725,3725,3725,51
|
|
20231027,100200,13606710,3725,3725,3725,3725,0
|
|
20231027,100100,13606710,3725,3725,3725,3725,90
|
|
20231027,100000,13271460,3725,3725,3725,3725,369
|
|
20231027,095900,11896935,3730,3730,3730,3730,0
|
|
20231027,095800,11896935,3730,3730,3730,3730,0
|
|
20231027,095700,11896935,3730,3730,3730,3730,0
|
|
20231027,095600,11896935,3730,3730,3730,3730,10
|
|
20231027,095500,11859635,3730,3730,3730,3730,0
|
|
20231027,095400,11859635,3730,3730,3730,3730,5
|
|
20231027,095300,11840985,3725,3725,3725,3725,150
|
|
20231027,095200,11282235,3725,3725,3725,3725,78
|
|
20231027,095100,10991685,3725,3725,3725,3725,100
|
|
20231027,095000,10619185,3730,3730,3730,3730,0
|
|
20231027,094900,10619185,3730,3730,3730,3730,0
|
|
20231027,094800,10619185,3730,3730,3730,3730,0
|
|
20231027,094700,10619185,3730,3730,3730,3730,0
|
|
20231027,094600,10619185,3730,3730,3730,3730,0
|
|
20231027,094500,10619185,3730,3730,3730,3730,0
|
|
20231027,094400,10619185,3730,3730,3730,3730,0
|
|
20231027,094300,10619185,3730,3730,3730,3730,0
|
|
20231027,094200,10619185,3730,3730,3730,3730,0
|
|
20231027,094100,10619185,3730,3730,3730,3730,6
|
|
20231027,094000,10596805,3730,3730,3730,3730,5
|
|
20231027,093900,10578155,3730,3730,3730,3730,0
|
|
20231027,093800,10578155,3730,3730,3730,3730,0
|
|
20231027,093700,10578155,3730,3730,3730,3730,0
|
|
20231027,093600,10578155,3730,3730,3730,3730,0
|
|
20231027,093500,10578155,3730,3730,3730,3730,0
|
|
20231027,093400,10578155,3730,3730,3730,3730,200
|
|
20231027,093300,9832155,3730,3730,3730,3730,1
|
|
20231027,093200,9828425,3730,3730,3730,3730,0
|
|
20231027,093100,9828425,3730,3730,3730,3730,10
|
|
20231027,093000,9791125,3730,3730,3730,3730,0
|
|
20231027,092900,9791125,3730,3730,3730,3730,0
|
|
20231027,092800,9791125,3730,3730,3730,3730,0
|
|
20231027,092700,9791125,3730,3730,3730,3730,10
|
|
20231027,092600,9753825,3755,3755,3755,3755,0
|
|
20231027,092500,9753825,3755,3755,3755,3755,0
|
|
20231027,092400,9753825,3755,3735,3755,3735,2
|
|
20231027,092300,9746335,3730,3730,3730,3730,100
|
|
20231027,092200,9373335,3730,3750,3750,3730,405
|
|
20231027,092100,7862410,3755,3755,3755,3755,4
|
|
20231027,092000,7847390,3760,3760,3760,3760,0
|
|
20231027,091900,7847390,3760,3760,3760,3760,0
|
|
20231027,091800,7847390,3760,3760,3760,3760,0
|
|
20231027,091700,7847390,3760,3760,3760,3760,0
|
|
20231027,091600,7847390,3760,3760,3760,3760,0
|
|
20231027,091500,7847390,3760,3760,3760,3760,0
|
|
20231027,091400,7847390,3760,3760,3760,3760,0
|
|
20231027,091300,7847390,3760,3755,3760,3755,38
|
|
20231027,091200,7704695,3780,3780,3780,3780,0
|
|
20231027,091100,7704695,3780,3780,3780,3780,0
|
|
20231027,091000,7704695,3780,3780,3780,3780,0
|
|
20231027,090900,7704695,3780,3780,3780,3780,0
|
|
20231027,090800,7704695,3780,3740,3780,3740,282
|
|
20231027,090700,6643680,3740,3740,3740,3740,90
|
|
20231027,090600,6307080,3740,3740,3740,3740,0
|
|
20231027,090500,6307080,3740,3740,3740,3740,0
|
|
20231027,090400,6307080,3740,3740,3740,3740,0
|
|
20231027,090300,6307080,3740,3740,3740,3740,0
|
|
20231027,090200,6307080,3740,3740,3740,3740,0
|
|
20231027,090100,6307080,3740,3725,3740,3725,282
|
|
20231027,090000,5255975,3725,3725,3725,3725,1411
|