625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192200,90231510,8420,8420,8420,8420,970
|
|
20231027,192100,90231510,8420,8420,8420,8420,0
|
|
20231027,192000,90231510,8420,8420,8420,8420,0
|
|
20231027,191900,90231510,8420,8420,8420,8420,0
|
|
20231027,191800,90231510,8420,8420,8420,8420,0
|
|
20231027,191700,90231510,8420,8420,8420,8420,0
|
|
20231027,191600,90231510,8420,8420,8420,8420,0
|
|
20231027,191500,90231510,8420,8420,8420,8420,0
|
|
20231027,191400,90231510,8420,8420,8420,8420,0
|
|
20231027,191300,90231510,8420,8420,8420,8420,0
|
|
20231027,191200,90231510,8420,8420,8420,8420,0
|
|
20231027,191100,90231510,8420,8420,8420,8420,0
|
|
20231027,191000,90231510,8420,8420,8420,8420,0
|
|
20231027,190900,90231510,8420,8420,8420,8420,0
|
|
20231027,190800,90231510,8420,8420,8420,8420,0
|
|
20231027,190700,90231510,8420,8420,8420,8420,0
|
|
20231027,190600,90231510,8420,8420,8420,8420,0
|
|
20231027,190500,90231510,8420,8420,8420,8420,0
|
|
20231027,190400,90231510,8420,8420,8420,8420,0
|
|
20231027,190300,90231510,8420,8420,8420,8420,0
|
|
20231027,190200,90231510,8420,8420,8420,8420,0
|
|
20231027,190100,90231510,8420,8420,8420,8420,0
|
|
20231027,190000,90231510,8420,8420,8420,8420,0
|
|
20231027,185900,90231510,8420,8420,8420,8420,0
|
|
20231027,185800,90231510,8420,8420,8420,8420,0
|
|
20231027,185700,90231510,8420,8420,8420,8420,0
|
|
20231027,185600,90231510,8420,8420,8420,8420,0
|
|
20231027,185500,90231510,8420,8420,8420,8420,0
|
|
20231027,185400,90231510,8420,8420,8420,8420,0
|
|
20231027,185300,90231510,8420,8420,8420,8420,0
|
|
20231027,185200,90231510,8420,8420,8420,8420,970
|
|
20231027,185100,90231510,8420,8420,8420,8420,0
|
|
20231027,185000,90231510,8420,8420,8420,8420,0
|
|
20231027,184900,90231510,8420,8420,8420,8420,0
|
|
20231027,184800,90231510,8420,8420,8420,8420,0
|
|
20231027,184700,90231510,8420,8420,8420,8420,0
|
|
20231027,184600,90231510,8420,8420,8420,8420,0
|
|
20231027,184500,90231510,8420,8420,8420,8420,0
|
|
20231027,184400,90231510,8420,8420,8420,8420,0
|
|
20231027,184300,90231510,8420,8420,8420,8420,0
|
|
20231027,184200,90231510,8420,8420,8420,8420,0
|
|
20231027,184100,90231510,8420,8420,8420,8420,0
|
|
20231027,184000,90231510,8420,8420,8420,8420,0
|
|
20231027,183900,90231510,8420,8420,8420,8420,0
|
|
20231027,183800,90231510,8420,8420,8420,8420,0
|
|
20231027,183700,90231510,8420,8420,8420,8420,0
|
|
20231027,183600,90231510,8420,8420,8420,8420,0
|
|
20231027,183500,90231510,8420,8420,8420,8420,0
|
|
20231027,183400,90231510,8420,8420,8420,8420,0
|
|
20231027,183300,90231510,8420,8420,8420,8420,0
|
|
20231027,183200,90231510,8420,8420,8420,8420,0
|
|
20231027,183100,90231510,8420,8420,8420,8420,0
|
|
20231027,183000,90231510,8420,8420,8420,8420,0
|
|
20231027,182900,90231510,8420,8420,8420,8420,0
|
|
20231027,182800,90231510,8420,8420,8420,8420,0
|
|
20231027,182700,90231510,8420,8420,8420,8420,0
|
|
20231027,182600,90231510,8420,8420,8420,8420,0
|
|
20231027,182500,90231510,8420,8420,8420,8420,0
|
|
20231027,182400,90231510,8420,8420,8420,8420,0
|
|
20231027,182300,90231510,8420,8420,8420,8420,0
|
|
20231027,182200,90231510,8420,8420,8420,8420,970
|
|
20231027,182100,90231510,8420,8420,8420,8420,0
|
|
20231027,182000,90231510,8420,8420,8420,8420,0
|
|
20231027,181900,90231510,8420,8420,8420,8420,0
|
|
20231027,181800,90231510,8420,8420,8420,8420,0
|
|
20231027,181700,90231510,8420,8420,8420,8420,0
|
|
20231027,181600,90231510,8420,8420,8420,8420,0
|
|
20231027,181500,90231510,8420,8420,8420,8420,0
|
|
20231027,181400,90231510,8420,8420,8420,8420,0
|
|
20231027,181300,90231510,8420,8420,8420,8420,0
|
|
20231027,181200,90231510,8420,8420,8420,8420,0
|
|
20231027,181100,90231510,8420,8420,8420,8420,0
|
|
20231027,181000,90231510,8420,8420,8420,8420,0
|
|
20231027,180900,90231510,8420,8420,8420,8420,0
|
|
20231027,180800,90231510,8420,8420,8420,8420,0
|
|
20231027,180700,90231510,8420,8420,8420,8420,0
|
|
20231027,180600,90231510,8420,8420,8420,8420,0
|
|
20231027,180500,90231510,8420,8420,8420,8420,0
|
|
20231027,180400,90231510,8420,8420,8420,8420,0
|
|
20231027,180300,90231510,8420,8420,8420,8420,0
|
|
20231027,180200,90231510,8420,8420,8420,8420,0
|
|
20231027,180100,90231510,8420,8420,8420,8420,0
|
|
20231027,180000,90231510,8420,8420,8420,8420,0
|
|
20231027,175900,90231510,8420,8420,8420,8420,0
|
|
20231027,175800,90231510,8420,8420,8420,8420,0
|
|
20231027,175700,90231510,8420,8420,8420,8420,0
|
|
20231027,175600,90231510,8420,8420,8420,8420,0
|
|
20231027,175500,90231510,8420,8420,8420,8420,0
|
|
20231027,175400,90231510,8420,8420,8420,8420,0
|
|
20231027,175300,90231510,8420,8420,8420,8420,0
|
|
20231027,175200,90231510,8420,8420,8420,8420,970
|
|
20231027,175100,90231510,8420,8420,8420,8420,0
|
|
20231027,175000,90231510,8420,8420,8420,8420,0
|
|
20231027,174900,90231510,8420,8420,8420,8420,0
|
|
20231027,174800,90231510,8420,8420,8420,8420,0
|
|
20231027,174700,90231510,8420,8420,8420,8420,0
|
|
20231027,174600,90231510,8420,8420,8420,8420,0
|
|
20231027,174500,90231510,8420,8420,8420,8420,0
|
|
20231027,174400,90231510,8420,8420,8420,8420,0
|
|
20231027,174300,90231510,8420,8420,8420,8420,0
|
|
20231027,174200,90231510,8420,8420,8420,8420,0
|
|
20231027,174100,90231510,8420,8420,8420,8420,0
|
|
20231027,174000,90231510,8420,8420,8420,8420,0
|
|
20231027,173900,90231510,8420,8420,8420,8420,0
|
|
20231027,173800,90231510,8420,8420,8420,8420,0
|
|
20231027,173700,90231510,8420,8420,8420,8420,0
|
|
20231027,173600,90231510,8420,8420,8420,8420,0
|
|
20231027,173500,90231510,8420,8420,8420,8420,0
|
|
20231027,173400,90231510,8420,8420,8420,8420,0
|
|
20231027,173300,90231510,8420,8420,8420,8420,0
|
|
20231027,173200,90231510,8420,8420,8420,8420,0
|
|
20231027,173100,90231510,8420,8420,8420,8420,0
|
|
20231027,173000,90231510,8420,8420,8420,8420,0
|
|
20231027,172900,90231510,8420,8420,8420,8420,0
|
|
20231027,172800,90231510,8420,8420,8420,8420,0
|
|
20231027,172700,90231510,8420,8420,8420,8420,0
|
|
20231027,172600,90231510,8420,8420,8420,8420,0
|
|
20231027,172500,90231510,8420,8420,8420,8420,0
|
|
20231027,172400,90231510,8420,8420,8420,8420,0
|
|
20231027,172300,90231510,8420,8420,8420,8420,0
|
|
20231027,172200,90231510,8420,8420,8420,8420,970
|
|
20231027,172100,90231510,8420,8420,8420,8420,0
|
|
20231027,172000,90231510,8420,8420,8420,8420,0
|
|
20231027,171900,90231510,8420,8420,8420,8420,0
|
|
20231027,171800,90231510,8420,8420,8420,8420,0
|
|
20231027,171700,90231510,8420,8420,8420,8420,0
|
|
20231027,171600,90231510,8420,8420,8420,8420,0
|
|
20231027,171500,90231510,8420,8420,8420,8420,0
|
|
20231027,171400,90231510,8420,8420,8420,8420,0
|
|
20231027,171300,90231510,8420,8420,8420,8420,0
|
|
20231027,171200,90231510,8420,8420,8420,8420,0
|
|
20231027,171100,90231510,8420,8420,8420,8420,0
|
|
20231027,171000,90231510,8420,8420,8420,8420,0
|
|
20231027,170900,90231510,8420,8420,8420,8420,0
|
|
20231027,170800,90231510,8420,8420,8420,8420,0
|
|
20231027,170700,90231510,8420,8420,8420,8420,0
|
|
20231027,170600,90231510,8420,8420,8420,8420,0
|
|
20231027,170500,90231510,8420,8420,8420,8420,0
|
|
20231027,170400,90231510,8420,8420,8420,8420,0
|
|
20231027,170300,90231510,8420,8420,8420,8420,0
|
|
20231027,170200,90231510,8420,8420,8420,8420,0
|
|
20231027,170100,90231510,8420,8420,8420,8420,0
|
|
20231027,170000,90231510,8420,8420,8420,8420,0
|
|
20231027,165900,90231510,8420,8420,8420,8420,0
|
|
20231027,165800,90231510,8420,8420,8420,8420,0
|
|
20231027,165700,90231510,8420,8420,8420,8420,0
|
|
20231027,165600,90231510,8420,8420,8420,8420,0
|
|
20231027,165500,90231510,8420,8420,8420,8420,0
|
|
20231027,165400,90231510,8420,8420,8420,8420,0
|
|
20231027,165300,90231510,8420,8420,8420,8420,0
|
|
20231027,165200,90231510,8420,8420,8420,8420,970
|
|
20231027,165100,90231510,8420,8420,8420,8420,0
|
|
20231027,165000,90231510,8420,8420,8420,8420,0
|
|
20231027,164900,90231510,8420,8420,8420,8420,0
|
|
20231027,164800,90231510,8420,8420,8420,8420,0
|
|
20231027,164700,90231510,8420,8420,8420,8420,0
|
|
20231027,164600,90231510,8420,8420,8420,8420,0
|
|
20231027,164500,90231510,8420,8420,8420,8420,0
|
|
20231027,164400,90231510,8420,8420,8420,8420,0
|
|
20231027,164300,90231510,8420,8420,8420,8420,0
|
|
20231027,164200,90231510,8420,8420,8420,8420,0
|
|
20231027,164100,90231510,8420,8420,8420,8420,0
|
|
20231027,164000,90231510,8420,8420,8420,8420,0
|
|
20231027,163900,90231510,8420,8420,8420,8420,0
|
|
20231027,163800,90231510,8420,8420,8420,8420,0
|
|
20231027,163700,90231510,8420,8420,8420,8420,0
|
|
20231027,163600,90231510,8420,8420,8420,8420,0
|
|
20231027,163500,90231510,8420,8420,8420,8420,0
|
|
20231027,163400,90231510,8420,8420,8420,8420,0
|
|
20231027,163300,90231510,8420,8420,8420,8420,0
|
|
20231027,163200,90231510,8420,8420,8420,8420,0
|
|
20231027,163100,90231510,8420,8420,8420,8420,0
|
|
20231027,163000,90231510,8420,8420,8420,8420,0
|
|
20231027,162900,90231510,8420,8420,8420,8420,0
|
|
20231027,162800,90231510,8420,8420,8420,8420,0
|
|
20231027,162700,90231510,8420,8420,8420,8420,0
|
|
20231027,162600,90231510,8420,8420,8420,8420,0
|
|
20231027,162500,90231510,8420,8420,8420,8420,0
|
|
20231027,162400,90231510,8420,8420,8420,8420,0
|
|
20231027,162300,90231510,8420,8420,8420,8420,0
|
|
20231027,162200,90231510,8420,8420,8420,8420,970
|
|
20231027,162100,90231510,8420,8420,8420,8420,0
|
|
20231027,162000,90231510,8420,8420,8420,8420,0
|
|
20231027,161900,90231510,8420,8420,8420,8420,0
|
|
20231027,161800,90231510,8420,8420,8420,8420,0
|
|
20231027,161700,90231510,8420,8420,8420,8420,0
|
|
20231027,161600,90231510,8420,8420,8420,8420,0
|
|
20231027,161500,90231510,8420,8420,8420,8420,0
|
|
20231027,161400,90231510,8420,8420,8420,8420,0
|
|
20231027,161300,90231510,8420,8420,8420,8420,0
|
|
20231027,161200,90231510,8420,8420,8420,8420,0
|
|
20231027,161100,90231510,8420,8420,8420,8420,0
|
|
20231027,161000,90231510,8420,8420,8420,8420,0
|
|
20231027,160900,90231510,8420,8420,8420,8420,0
|
|
20231027,160800,90231510,8420,8420,8420,8420,0
|
|
20231027,160700,90231510,8420,8420,8420,8420,0
|
|
20231027,160600,90231510,8420,8420,8420,8420,0
|
|
20231027,160500,90231510,8420,8420,8420,8420,0
|
|
20231027,160400,90231510,8420,8420,8420,8420,0
|
|
20231027,160300,90231510,8420,8420,8420,8420,0
|
|
20231027,160200,90231510,8420,8420,8420,8420,0
|
|
20231027,160100,90231510,8420,8420,8420,8420,0
|
|
20231027,160000,90231510,8420,8420,8420,8420,0
|
|
20231027,155900,90231510,8420,8420,8420,8420,0
|
|
20231027,155800,90231510,8420,8420,8420,8420,0
|
|
20231027,155700,90231510,8420,8420,8420,8420,0
|
|
20231027,155600,90231510,8420,8420,8420,8420,0
|
|
20231027,155500,90231510,8420,8420,8420,8420,0
|
|
20231027,155400,90231510,8420,8420,8420,8420,0
|
|
20231027,155300,90231510,8420,8420,8420,8420,0
|
|
20231027,155200,90231510,8420,8420,8420,8420,970
|
|
20231027,155100,90231510,8420,8420,8420,8420,0
|
|
20231027,155000,90231510,8420,8420,8420,8420,0
|
|
20231027,154900,90231510,8420,8420,8420,8420,0
|
|
20231027,154800,90231510,8420,8420,8420,8420,0
|
|
20231027,154700,90231510,8420,8420,8420,8420,0
|
|
20231027,154600,90231510,8420,8420,8420,8420,0
|
|
20231027,154500,90231510,8420,8420,8420,8420,0
|
|
20231027,154400,90231510,8420,8420,8420,8420,0
|
|
20231027,154300,90231510,8420,8420,8420,8420,0
|
|
20231027,154200,90231510,8420,8420,8420,8420,0
|
|
20231027,154100,90231510,8420,8420,8420,8420,0
|
|
20231027,154000,90231510,8420,8420,8420,8420,0
|
|
20231027,153900,90231510,8420,8420,8420,8420,0
|
|
20231027,153800,90231510,8420,8420,8420,8420,0
|
|
20231027,153700,90231510,8420,8420,8420,8420,0
|
|
20231027,153600,90231510,8420,8420,8420,8420,0
|
|
20231027,153500,90231510,8420,8420,8420,8420,0
|
|
20231027,153400,90231510,8420,8420,8420,8420,0
|
|
20231027,153300,90231510,8420,8420,8420,8420,0
|
|
20231027,153200,90231510,8420,8420,8420,8420,0
|
|
20231027,153100,90231510,8420,8420,8420,8420,0
|
|
20231027,153000,90231510,8420,8420,8420,8420,970
|
|
20231027,152900,82064110,8530,8530,8530,8530,0
|
|
20231027,152800,82064110,8530,8530,8530,8530,0
|
|
20231027,152700,82064110,8530,8530,8530,8530,0
|
|
20231027,152600,82064110,8530,8530,8530,8530,0
|
|
20231027,152500,82064110,8530,8530,8530,8530,0
|
|
20231027,152400,82064110,8530,8530,8530,8530,0
|
|
20231027,152300,82064110,8530,8530,8530,8530,0
|
|
20231027,152200,82064110,8530,8530,8530,8530,0
|
|
20231027,152100,82064110,8530,8530,8530,8530,0
|
|
20231027,152000,82064110,8530,8530,8530,8530,0
|
|
20231027,151900,82064110,8530,8540,8540,8530,3
|
|
20231027,151800,82038510,8470,8470,8560,8470,38
|
|
20231027,151700,81715790,8470,8540,8570,8430,1898
|
|
20231027,151600,65621430,8600,8600,8600,8600,0
|
|
20231027,151500,65621430,8600,8540,8600,8540,401
|
|
20231027,151400,62179730,8560,8560,8560,8560,0
|
|
20231027,151300,62179730,8560,8560,8560,8560,0
|
|
20231027,151200,62179730,8560,8550,8560,8550,542
|
|
20231027,151100,57543610,8550,8550,8550,8550,10
|
|
20231027,151000,57458110,8550,8520,8550,8520,202
|
|
20231027,150900,55731040,8510,8510,8510,8510,1
|
|
20231027,150800,55722530,8550,8550,8550,8550,0
|
|
20231027,150700,55722530,8550,8540,8550,8540,210
|
|
20231027,150600,53928030,8550,8510,8550,8510,526
|
|
20231027,150500,49451730,8500,8500,8500,8500,488
|
|
20231027,150400,45303730,8540,8520,8540,8500,1397
|
|
20231027,150300,33403480,8530,8530,8530,8530,2
|
|
20231027,150200,33386420,8530,8530,8530,8530,0
|
|
20231027,150100,33386420,8530,8530,8530,8530,0
|
|
20231027,150000,33386420,8530,8550,8550,8530,119
|
|
20231027,145900,32369230,8550,8550,8550,8550,0
|
|
20231027,145800,32369230,8550,8550,8550,8550,0
|
|
20231027,145700,32369230,8550,8550,8550,8550,0
|
|
20231027,145600,32369230,8550,8550,8550,8550,0
|
|
20231027,145500,32369230,8550,8550,8550,8550,0
|
|
20231027,145400,32369230,8550,8550,8550,8550,0
|
|
20231027,145300,32369230,8550,8550,8550,8550,0
|
|
20231027,145200,32369230,8550,8550,8550,8550,1
|
|
20231027,145100,32360680,8550,8540,8550,8540,46
|
|
20231027,145000,31967390,8550,8550,8550,8550,0
|
|
20231027,144900,31967390,8550,8540,8550,8540,8
|
|
20231027,144800,31899000,8540,8540,8540,8540,0
|
|
20231027,144700,31899000,8540,8540,8540,8540,0
|
|
20231027,144600,31899000,8540,8540,8540,8540,0
|
|
20231027,144500,31899000,8540,8540,8540,8540,1
|
|
20231027,144400,31890460,8540,8540,8540,8540,0
|
|
20231027,144300,31890460,8540,8540,8540,8540,0
|
|
20231027,144200,31890460,8540,8540,8540,8540,1
|
|
20231027,144100,31881920,8530,8530,8530,8530,0
|
|
20231027,144000,31881920,8530,8530,8530,8530,0
|
|
20231027,143900,31881920,8530,8530,8530,8530,0
|
|
20231027,143800,31881920,8530,8530,8530,8530,27
|
|
20231027,143700,31651610,8530,8530,8530,8530,0
|
|
20231027,143600,31651610,8530,8530,8530,8530,0
|
|
20231027,143500,31651610,8530,8530,8530,8530,0
|
|
20231027,143400,31651610,8530,8530,8530,8530,0
|
|
20231027,143300,31651610,8530,8530,8530,8530,0
|
|
20231027,143200,31651610,8530,8530,8530,8530,0
|
|
20231027,143100,31651610,8530,8530,8530,8530,0
|
|
20231027,143000,31651610,8530,8530,8530,8530,0
|
|
20231027,142900,31651610,8530,8530,8530,8530,0
|
|
20231027,142800,31651610,8530,8530,8530,8530,1
|
|
20231027,142700,31643080,8530,8530,8530,8530,7
|
|
20231027,142600,31583370,8510,8540,8540,8510,251
|
|
20231027,142500,29446730,8540,8540,8540,8540,0
|
|
20231027,142400,29446730,8540,8540,8540,8540,0
|
|
20231027,142300,29446730,8540,8540,8540,8540,0
|
|
20231027,142200,29446730,8540,8540,8540,8540,0
|
|
20231027,142100,29446730,8540,8540,8540,8540,0
|
|
20231027,142000,29446730,8540,8540,8540,8540,0
|
|
20231027,141900,29446730,8540,8540,8540,8540,0
|
|
20231027,141800,29446730,8540,8540,8540,8540,0
|
|
20231027,141700,29446730,8540,8540,8540,8540,0
|
|
20231027,141600,29446730,8540,8540,8540,8540,0
|
|
20231027,141500,29446730,8540,8550,8550,8540,12
|
|
20231027,141400,29344200,8560,8560,8560,8560,0
|
|
20231027,141300,29344200,8560,8560,8560,8560,0
|
|
20231027,141200,29344200,8560,8560,8560,8560,0
|
|
20231027,141100,29344200,8560,8560,8560,8560,0
|
|
20231027,141000,29344200,8560,8560,8560,8560,0
|
|
20231027,140900,29344200,8560,8560,8560,8560,0
|
|
20231027,140800,29344200,8560,8560,8560,8560,0
|
|
20231027,140700,29344200,8560,8560,8560,8560,0
|
|
20231027,140600,29344200,8560,8560,8560,8560,1
|
|
20231027,140500,29335640,8560,8560,8560,8560,0
|
|
20231027,140400,29335640,8560,8560,8560,8560,0
|
|
20231027,140300,29335640,8560,8560,8560,8560,0
|
|
20231027,140200,29335640,8560,8560,8560,8560,1
|
|
20231027,140100,29327080,8560,8560,8560,8560,0
|
|
20231027,140000,29327080,8560,8560,8560,8560,0
|
|
20231027,135900,29327080,8560,8560,8560,8560,0
|
|
20231027,135800,29327080,8560,8560,8560,8560,0
|
|
20231027,135700,29327080,8560,8560,8560,8560,0
|
|
20231027,135600,29327080,8560,8560,8560,8560,0
|
|
20231027,135500,29327080,8560,8560,8560,8560,0
|
|
20231027,135400,29327080,8560,8560,8560,8560,0
|
|
20231027,135300,29327080,8560,8560,8560,8560,0
|
|
20231027,135200,29327080,8560,8560,8560,8560,0
|
|
20231027,135100,29327080,8560,8560,8560,8560,0
|
|
20231027,135000,29327080,8560,8560,8560,8560,1
|
|
20231027,134900,29318520,8540,8540,8540,8540,0
|
|
20231027,134800,29318520,8540,8540,8540,8540,1
|
|
20231027,134700,29309980,8530,8530,8530,8530,0
|
|
20231027,134600,29309980,8530,8530,8530,8530,0
|
|
20231027,134500,29309980,8530,8530,8530,8530,0
|
|
20231027,134400,29309980,8530,8530,8530,8530,0
|
|
20231027,134300,29309980,8530,8530,8530,8530,0
|
|
20231027,134200,29309980,8530,8530,8530,8530,0
|
|
20231027,134100,29309980,8530,8530,8530,8530,0
|
|
20231027,134000,29309980,8530,8530,8530,8530,0
|
|
20231027,133900,29309980,8530,8530,8530,8530,0
|
|
20231027,133800,29309980,8530,8530,8530,8530,0
|
|
20231027,133700,29309980,8530,8530,8530,8530,0
|
|
20231027,133600,29309980,8530,8530,8530,8530,0
|
|
20231027,133500,29309980,8530,8530,8530,8530,0
|
|
20231027,133400,29309980,8530,8530,8530,8530,0
|
|
20231027,133300,29309980,8530,8530,8530,8530,0
|
|
20231027,133200,29309980,8530,8530,8530,8530,0
|
|
20231027,133100,29309980,8530,8530,8530,8530,0
|
|
20231027,133000,29309980,8530,8530,8530,8530,0
|
|
20231027,132900,29309980,8530,8530,8530,8530,0
|
|
20231027,132800,29309980,8530,8530,8530,8530,0
|
|
20231027,132700,29309980,8530,8530,8530,8530,0
|
|
20231027,132600,29309980,8530,8530,8530,8530,0
|
|
20231027,132500,29309980,8530,8530,8530,8530,0
|
|
20231027,132400,29309980,8530,8530,8530,8530,0
|
|
20231027,132300,29309980,8530,8530,8530,8530,0
|
|
20231027,132200,29309980,8530,8530,8530,8530,0
|
|
20231027,132100,29309980,8530,8530,8530,8530,3
|
|
20231027,132000,29284390,8530,8530,8530,8530,2
|
|
20231027,131900,29267330,8520,8520,8520,8520,0
|
|
20231027,131800,29267330,8520,8520,8520,8520,5
|
|
20231027,131700,29224730,8540,8520,8590,8520,7
|
|
20231027,131600,29164930,8550,8550,8550,8550,0
|
|
20231027,131500,29164930,8550,8550,8550,8550,2
|
|
20231027,131400,29147830,8550,8550,8550,8550,0
|
|
20231027,131300,29147830,8550,8550,8550,8550,65
|
|
20231027,131200,28592080,8570,8570,8570,8570,1
|
|
20231027,131100,28583510,8570,8630,8630,8510,617
|
|
20231027,131000,23312170,8640,8640,8640,8640,0
|
|
20231027,130900,23312170,8640,8640,8640,8640,0
|
|
20231027,130800,23312170,8640,8640,8640,8640,0
|
|
20231027,130700,23312170,8640,8640,8640,8640,0
|
|
20231027,130600,23312170,8640,8640,8640,8640,0
|
|
20231027,130500,23312170,8640,8640,8640,8640,0
|
|
20231027,130400,23312170,8640,8640,8640,8640,0
|
|
20231027,130300,23312170,8640,8640,8640,8640,0
|
|
20231027,130200,23312170,8640,8640,8640,8640,0
|
|
20231027,130100,23312170,8640,8640,8640,8640,0
|
|
20231027,130000,23312170,8640,8640,8640,8640,0
|
|
20231027,125900,23312170,8640,8640,8640,8640,0
|
|
20231027,125800,23312170,8640,8640,8640,8640,0
|
|
20231027,125700,23312170,8640,8640,8640,8640,0
|
|
20231027,125600,23312170,8640,8640,8640,8640,0
|
|
20231027,125500,23312170,8640,8640,8640,8640,0
|
|
20231027,125400,23312170,8640,8640,8640,8640,0
|
|
20231027,125300,23312170,8640,8640,8640,8640,0
|
|
20231027,125200,23312170,8640,8640,8640,8640,0
|
|
20231027,125100,23312170,8640,8640,8640,8640,0
|
|
20231027,125000,23312170,8640,8640,8640,8640,0
|
|
20231027,124900,23312170,8640,8640,8640,8640,0
|
|
20231027,124800,23312170,8640,8640,8640,8640,0
|
|
20231027,124700,23312170,8640,8640,8640,8640,0
|
|
20231027,124600,23312170,8640,8640,8640,8640,0
|
|
20231027,124500,23312170,8640,8640,8640,8640,0
|
|
20231027,124400,23312170,8640,8640,8640,8640,0
|
|
20231027,124300,23312170,8640,8640,8640,8640,0
|
|
20231027,124200,23312170,8640,8640,8640,8640,22
|
|
20231027,124100,23122090,8650,8650,8650,8650,1
|
|
20231027,124000,23113440,8640,8640,8640,8640,0
|
|
20231027,123900,23113440,8640,8640,8640,8640,0
|
|
20231027,123800,23113440,8640,8640,8640,8640,0
|
|
20231027,123700,23113440,8640,8640,8640,8640,0
|
|
20231027,123600,23113440,8640,8640,8640,8640,0
|
|
20231027,123500,23113440,8640,8640,8640,8640,0
|
|
20231027,123400,23113440,8640,8640,8640,8640,0
|
|
20231027,123300,23113440,8640,8640,8640,8640,0
|
|
20231027,123200,23113440,8640,8640,8640,8640,0
|
|
20231027,123100,23113440,8640,8640,8640,8640,1
|
|
20231027,123000,23104800,8650,8650,8650,8650,0
|
|
20231027,122900,23104800,8650,8650,8650,8650,0
|
|
20231027,122800,23104800,8650,8650,8650,8650,0
|
|
20231027,122700,23104800,8650,8650,8650,8650,0
|
|
20231027,122600,23104800,8650,8650,8650,8650,0
|
|
20231027,122500,23104800,8650,8650,8650,8650,0
|
|
20231027,122400,23104800,8650,8650,8650,8650,0
|
|
20231027,122300,23104800,8650,8650,8650,8650,0
|
|
20231027,122200,23104800,8650,8650,8650,8650,0
|
|
20231027,122100,23104800,8650,8650,8650,8650,0
|
|
20231027,122000,23104800,8650,8650,8650,8650,1
|
|
20231027,121900,23096150,8650,8650,8650,8650,0
|
|
20231027,121800,23096150,8650,8650,8650,8650,0
|
|
20231027,121700,23096150,8650,8650,8650,8650,0
|
|
20231027,121600,23096150,8650,8650,8650,8650,0
|
|
20231027,121500,23096150,8650,8650,8650,8650,0
|
|
20231027,121400,23096150,8650,8650,8650,8650,0
|
|
20231027,121300,23096150,8650,8650,8650,8650,0
|
|
20231027,121200,23096150,8650,8650,8650,8650,0
|
|
20231027,121100,23096150,8650,8650,8650,8650,0
|
|
20231027,121000,23096150,8650,8650,8650,8650,0
|
|
20231027,120900,23096150,8650,8650,8650,8650,0
|
|
20231027,120800,23096150,8650,8650,8650,8650,0
|
|
20231027,120700,23096150,8650,8650,8650,8650,0
|
|
20231027,120600,23096150,8650,8650,8650,8650,0
|
|
20231027,120500,23096150,8650,8650,8650,8650,0
|
|
20231027,120400,23096150,8650,8650,8650,8650,0
|
|
20231027,120300,23096150,8650,8650,8650,8650,0
|
|
20231027,120200,23096150,8650,8650,8650,8650,0
|
|
20231027,120100,23096150,8650,8650,8650,8650,0
|
|
20231027,120000,23096150,8650,8650,8650,8650,0
|
|
20231027,115900,23096150,8650,8650,8650,8650,0
|
|
20231027,115800,23096150,8650,8650,8650,8650,7
|
|
20231027,115700,23035600,8650,8650,8650,8650,0
|
|
20231027,115600,23035600,8650,8650,8650,8650,0
|
|
20231027,115500,23035600,8650,8650,8650,8650,0
|
|
20231027,115400,23035600,8650,8650,8650,8650,0
|
|
20231027,115300,23035600,8650,8650,8650,8650,0
|
|
20231027,115200,23035600,8650,8650,8650,8650,0
|
|
20231027,115100,23035600,8650,8660,8660,8650,81
|
|
20231027,115000,22334940,8650,8650,8650,8650,0
|
|
20231027,114900,22334940,8650,8650,8650,8650,15
|
|
20231027,114800,22205190,8630,8630,8630,8630,0
|
|
20231027,114700,22205190,8630,8630,8630,8630,0
|
|
20231027,114600,22205190,8630,8630,8630,8630,0
|
|
20231027,114500,22205190,8630,8630,8630,8630,0
|
|
20231027,114400,22205190,8630,8630,8630,8630,0
|
|
20231027,114300,22205190,8630,8630,8630,8630,0
|
|
20231027,114200,22205190,8630,8630,8630,8630,0
|
|
20231027,114100,22205190,8630,8630,8630,8630,30
|
|
20231027,114000,21946290,8630,8630,8630,8630,0
|
|
20231027,113900,21946290,8630,8640,8640,8630,7
|
|
20231027,113800,21885830,8650,8650,8650,8650,0
|
|
20231027,113700,21885830,8650,8650,8650,8650,0
|
|
20231027,113600,21885830,8650,8650,8650,8650,0
|
|
20231027,113500,21885830,8650,8650,8650,8650,0
|
|
20231027,113400,21885830,8650,8650,8650,8650,0
|
|
20231027,113300,21885830,8650,8650,8650,8650,0
|
|
20231027,113200,21885830,8650,8650,8650,8650,0
|
|
20231027,113100,21885830,8650,8650,8650,8650,0
|
|
20231027,113000,21885830,8650,8650,8650,8650,4
|
|
20231027,112900,21851230,8650,8650,8650,8650,0
|
|
20231027,112800,21851230,8650,8650,8650,8650,0
|
|
20231027,112700,21851230,8650,8650,8650,8650,0
|
|
20231027,112600,21851230,8650,8650,8650,8650,0
|
|
20231027,112500,21851230,8650,8650,8650,8650,0
|
|
20231027,112400,21851230,8650,8650,8650,8650,0
|
|
20231027,112300,21851230,8650,8650,8650,8650,0
|
|
20231027,112200,21851230,8650,8650,8650,8650,0
|
|
20231027,112100,21851230,8650,8650,8650,8650,0
|
|
20231027,112000,21851230,8650,8650,8650,8650,0
|
|
20231027,111900,21851230,8650,8650,8650,8650,0
|
|
20231027,111800,21851230,8650,8650,8650,8650,15
|
|
20231027,111700,21721480,8650,8650,8650,8650,0
|
|
20231027,111600,21721480,8650,8650,8650,8650,0
|
|
20231027,111500,21721480,8650,8650,8650,8650,0
|
|
20231027,111400,21721480,8650,8650,8650,8650,0
|
|
20231027,111300,21721480,8650,8650,8650,8650,0
|
|
20231027,111200,21721480,8650,8650,8650,8650,0
|
|
20231027,111100,21721480,8650,8650,8650,8650,0
|
|
20231027,111000,21721480,8650,8650,8650,8650,0
|
|
20231027,110900,21721480,8650,8650,8650,8650,0
|
|
20231027,110800,21721480,8650,8650,8650,8650,0
|
|
20231027,110700,21721480,8650,8650,8650,8650,0
|
|
20231027,110600,21721480,8650,8650,8650,8650,0
|
|
20231027,110500,21721480,8650,8650,8650,8650,0
|
|
20231027,110400,21721480,8650,8650,8650,8650,0
|
|
20231027,110300,21721480,8650,8650,8650,8650,300
|
|
20231027,110200,19126480,8650,8650,8650,8650,0
|
|
20231027,110100,19126480,8650,8650,8650,8650,0
|
|
20231027,110000,19126480,8650,8650,8650,8650,1
|
|
20231027,105900,19117830,8650,8650,8650,8650,0
|
|
20231027,105800,19117830,8650,8650,8650,8650,0
|
|
20231027,105700,19117830,8650,8650,8650,8650,0
|
|
20231027,105600,19117830,8650,8650,8650,8650,1
|
|
20231027,105500,19109180,8650,8650,8650,8650,0
|
|
20231027,105400,19109180,8650,8650,8650,8650,1
|
|
20231027,105300,19100530,8650,8650,8650,8650,0
|
|
20231027,105200,19100530,8650,8650,8650,8650,0
|
|
20231027,105100,19100530,8650,8650,8650,8650,0
|
|
20231027,105000,19100530,8650,8650,8650,8650,1
|
|
20231027,104900,19091880,8650,8650,8650,8650,0
|
|
20231027,104800,19091880,8650,8650,8650,8650,10
|
|
20231027,104700,19005380,8650,8650,8650,8650,0
|
|
20231027,104600,19005380,8650,8650,8650,8650,0
|
|
20231027,104500,19005380,8650,8650,8650,8650,200
|
|
20231027,104400,17275380,8650,8650,8650,8650,0
|
|
20231027,104300,17275380,8650,8650,8650,8650,0
|
|
20231027,104200,17275380,8650,8650,8650,8650,0
|
|
20231027,104100,17275380,8650,8650,8650,8650,0
|
|
20231027,104000,17275380,8650,8650,8650,8650,0
|
|
20231027,103900,17275380,8650,8650,8650,8650,0
|
|
20231027,103800,17275380,8650,8650,8650,8650,1
|
|
20231027,103700,17266730,8650,8650,8650,8650,0
|
|
20231027,103600,17266730,8650,8650,8650,8650,1
|
|
20231027,103500,17258080,8660,8660,8660,8660,4
|
|
20231027,103400,17223440,8610,8610,8610,8610,0
|
|
20231027,103300,17223440,8610,8610,8610,8610,0
|
|
20231027,103200,17223440,8610,8610,8610,8610,0
|
|
20231027,103100,17223440,8610,8610,8610,8610,1
|
|
20231027,103000,17214830,8670,8670,8670,8670,0
|
|
20231027,102900,17214830,8670,8670,8670,8670,1
|
|
20231027,102800,17206160,8590,8590,8590,8590,0
|
|
20231027,102700,17206160,8590,8590,8590,8590,0
|
|
20231027,102600,17206160,8590,8590,8590,8590,0
|
|
20231027,102500,17206160,8590,8600,8600,8590,30
|
|
20231027,102400,16948450,8610,8620,8620,8610,4
|
|
20231027,102300,16913990,8610,8610,8610,8610,0
|
|
20231027,102200,16913990,8610,8610,8610,8610,0
|
|
20231027,102100,16913990,8610,8610,8610,8610,0
|
|
20231027,102000,16913990,8610,8610,8610,8610,0
|
|
20231027,101900,16913990,8610,8610,8610,8610,0
|
|
20231027,101800,16913990,8610,8610,8610,8610,0
|
|
20231027,101700,16913990,8610,8610,8610,8610,0
|
|
20231027,101600,16913990,8610,8610,8610,8610,0
|
|
20231027,101500,16913990,8610,8610,8610,8610,0
|
|
20231027,101400,16913990,8610,8610,8610,8610,0
|
|
20231027,101300,16913990,8610,8610,8610,8610,0
|
|
20231027,101200,16913990,8610,8610,8610,8610,0
|
|
20231027,101100,16913990,8610,8610,8610,8610,0
|
|
20231027,101000,16913990,8610,8610,8610,8610,1
|
|
20231027,100900,16905380,8610,8610,8610,8610,0
|
|
20231027,100800,16905380,8610,8610,8610,8610,0
|
|
20231027,100700,16905380,8610,8610,8610,8610,0
|
|
20231027,100600,16905380,8610,8610,8610,8610,0
|
|
20231027,100500,16905380,8610,8610,8610,8610,0
|
|
20231027,100400,16905380,8610,8610,8610,8610,0
|
|
20231027,100300,16905380,8610,8610,8610,8610,0
|
|
20231027,100200,16905380,8610,8610,8610,8610,0
|
|
20231027,100100,16905380,8610,8610,8610,8610,0
|
|
20231027,100000,16905380,8610,8610,8610,8610,0
|
|
20231027,095900,16905380,8610,8610,8610,8610,0
|
|
20231027,095800,16905380,8610,8610,8610,8610,0
|
|
20231027,095700,16905380,8610,8610,8610,8610,0
|
|
20231027,095600,16905380,8610,8610,8610,8610,0
|
|
20231027,095500,16905380,8610,8610,8610,8610,0
|
|
20231027,095400,16905380,8610,8610,8610,8610,0
|
|
20231027,095300,16905380,8610,8610,8610,8610,0
|
|
20231027,095200,16905380,8610,8610,8610,8610,0
|
|
20231027,095100,16905380,8610,8610,8610,8610,0
|
|
20231027,095000,16905380,8610,8610,8610,8610,1
|
|
20231027,094900,16896770,8590,8590,8590,8590,2
|
|
20231027,094800,16879590,8610,8610,8610,8610,0
|
|
20231027,094700,16879590,8610,8610,8610,8610,0
|
|
20231027,094600,16879590,8610,8610,8610,8610,0
|
|
20231027,094500,16879590,8610,8610,8610,8610,0
|
|
20231027,094400,16879590,8610,8610,8610,8610,0
|
|
20231027,094300,16879590,8610,8610,8610,8610,0
|
|
20231027,094200,16879590,8610,8610,8610,8610,0
|
|
20231027,094100,16879590,8610,8610,8610,8610,0
|
|
20231027,094000,16879590,8610,8610,8610,8610,0
|
|
20231027,093900,16879590,8610,8610,8610,8610,0
|
|
20231027,093800,16879590,8610,8610,8610,8610,0
|
|
20231027,093700,16879590,8610,8610,8610,8610,0
|
|
20231027,093600,16879590,8610,8610,8610,8610,6
|
|
20231027,093500,16827930,8610,8610,8610,8610,0
|
|
20231027,093400,16827930,8610,8610,8610,8610,1
|
|
20231027,093300,16819320,8610,8610,8610,8610,0
|
|
20231027,093200,16819320,8610,8610,8610,8610,0
|
|
20231027,093100,16819320,8610,8610,8610,8610,0
|
|
20231027,093000,16819320,8610,8610,8610,8610,3
|
|
20231027,092900,16793490,8570,8570,8570,8570,0
|
|
20231027,092800,16793490,8570,8570,8570,8570,0
|
|
20231027,092700,16793490,8570,8570,8570,8570,0
|
|
20231027,092600,16793490,8570,8570,8570,8570,0
|
|
20231027,092500,16793490,8570,8570,8570,8570,0
|
|
20231027,092400,16793490,8570,8570,8570,8570,0
|
|
20231027,092300,16793490,8570,8570,8570,8570,0
|
|
20231027,092200,16793490,8570,8570,8570,8570,0
|
|
20231027,092100,16793490,8570,8570,8570,8570,0
|
|
20231027,092000,16793490,8570,8570,8570,8570,0
|
|
20231027,091900,16793490,8570,8570,8570,8570,0
|
|
20231027,091800,16793490,8570,8570,8570,8570,0
|
|
20231027,091700,16793490,8570,8570,8570,8570,0
|
|
20231027,091600,16793490,8570,8570,8570,8570,388
|
|
20231027,091500,13468330,8560,8580,8580,8560,630
|
|
20231027,091400,8074760,8590,8590,8590,8590,0
|
|
20231027,091300,8074760,8590,8590,8590,8590,0
|
|
20231027,091200,8074760,8590,8600,8600,8590,123
|
|
20231027,091100,7016970,8620,8620,8620,8620,0
|
|
20231027,091000,7016970,8620,8620,8620,8620,0
|
|
20231027,090900,7016970,8620,8620,8710,8620,485
|
|
20231027,090800,2797590,8620,8620,8620,8620,3
|
|
20231027,090700,2771730,8710,8710,8710,8710,0
|
|
20231027,090600,2771730,8710,8710,8710,8710,0
|
|
20231027,090500,2771730,8710,8710,8710,8710,0
|
|
20231027,090400,2771730,8710,8640,8710,8640,3
|
|
20231027,090300,2745740,8650,8650,8650,8650,0
|
|
20231027,090200,2745740,8650,8650,8650,8650,0
|
|
20231027,090100,2745740,8650,8650,8650,8650,0
|
|
20231027,090000,2745740,8650,8560,8650,8560,300
|