669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200600,93254670,6010,6010,6010,6010,4168
|
|
20231027,200500,93254670,6010,6010,6010,6010,0
|
|
20231027,200400,93254670,6010,6010,6010,6010,0
|
|
20231027,200300,93254670,6010,6010,6010,6010,0
|
|
20231027,200200,93254670,6010,6010,6010,6010,0
|
|
20231027,200100,93254670,6010,6010,6010,6010,0
|
|
20231027,200000,93254670,6010,6010,6010,6010,0
|
|
20231027,195900,93254670,6010,6010,6010,6010,0
|
|
20231027,195800,93254670,6010,6010,6010,6010,0
|
|
20231027,195700,93254670,6010,6010,6010,6010,0
|
|
20231027,195600,93254670,6010,6010,6010,6010,0
|
|
20231027,195500,93254670,6010,6010,6010,6010,0
|
|
20231027,195400,93254670,6010,6010,6010,6010,0
|
|
20231027,195300,93254670,6010,6010,6010,6010,0
|
|
20231027,195200,93254670,6010,6010,6010,6010,0
|
|
20231027,195100,93254670,6010,6010,6010,6010,0
|
|
20231027,195000,93254670,6010,6010,6010,6010,0
|
|
20231027,194900,93254670,6010,6010,6010,6010,0
|
|
20231027,194800,93254670,6010,6010,6010,6010,0
|
|
20231027,194700,93254670,6010,6010,6010,6010,0
|
|
20231027,194600,93254670,6010,6010,6010,6010,0
|
|
20231027,194500,93254670,6010,6010,6010,6010,0
|
|
20231027,194400,93254670,6010,6010,6010,6010,0
|
|
20231027,194300,93254670,6010,6010,6010,6010,0
|
|
20231027,194200,93254670,6010,6010,6010,6010,0
|
|
20231027,194100,93254670,6010,6010,6010,6010,0
|
|
20231027,194000,93254670,6010,6010,6010,6010,0
|
|
20231027,193900,93254670,6010,6010,6010,6010,0
|
|
20231027,193800,93254670,6010,6010,6010,6010,0
|
|
20231027,193700,93254670,6010,6010,6010,6010,0
|
|
20231027,193600,93254670,6010,6010,6010,6010,4168
|
|
20231027,193500,93254670,6010,6010,6010,6010,0
|
|
20231027,193400,93254670,6010,6010,6010,6010,0
|
|
20231027,193300,93254670,6010,6010,6010,6010,0
|
|
20231027,193200,93254670,6010,6010,6010,6010,0
|
|
20231027,193100,93254670,6010,6010,6010,6010,0
|
|
20231027,193000,93254670,6010,6010,6010,6010,0
|
|
20231027,192900,93254670,6010,6010,6010,6010,0
|
|
20231027,192800,93254670,6010,6010,6010,6010,0
|
|
20231027,192700,93254670,6010,6010,6010,6010,0
|
|
20231027,192600,93254670,6010,6010,6010,6010,0
|
|
20231027,192500,93254670,6010,6010,6010,6010,0
|
|
20231027,192400,93254670,6010,6010,6010,6010,0
|
|
20231027,192300,93254670,6010,6010,6010,6010,0
|
|
20231027,192200,93254670,6010,6010,6010,6010,0
|
|
20231027,192100,93254670,6010,6010,6010,6010,0
|
|
20231027,192000,93254670,6010,6010,6010,6010,0
|
|
20231027,191900,93254670,6010,6010,6010,6010,0
|
|
20231027,191800,93254670,6010,6010,6010,6010,0
|
|
20231027,191700,93254670,6010,6010,6010,6010,0
|
|
20231027,191600,93254670,6010,6010,6010,6010,0
|
|
20231027,191500,93254670,6010,6010,6010,6010,0
|
|
20231027,191400,93254670,6010,6010,6010,6010,0
|
|
20231027,191300,93254670,6010,6010,6010,6010,0
|
|
20231027,191200,93254670,6010,6010,6010,6010,0
|
|
20231027,191100,93254670,6010,6010,6010,6010,0
|
|
20231027,191000,93254670,6010,6010,6010,6010,0
|
|
20231027,190900,93254670,6010,6010,6010,6010,0
|
|
20231027,190800,93254670,6010,6010,6010,6010,0
|
|
20231027,190700,93254670,6010,6010,6010,6010,0
|
|
20231027,190600,93254670,6010,6010,6010,6010,4168
|
|
20231027,190500,93254670,6010,6010,6010,6010,0
|
|
20231027,190400,93254670,6010,6010,6010,6010,0
|
|
20231027,190300,93254670,6010,6010,6010,6010,0
|
|
20231027,190200,93254670,6010,6010,6010,6010,0
|
|
20231027,190100,93254670,6010,6010,6010,6010,0
|
|
20231027,190000,93254670,6010,6010,6010,6010,0
|
|
20231027,185900,93254670,6010,6010,6010,6010,0
|
|
20231027,185800,93254670,6010,6010,6010,6010,0
|
|
20231027,185700,93254670,6010,6010,6010,6010,0
|
|
20231027,185600,93254670,6010,6010,6010,6010,0
|
|
20231027,185500,93254670,6010,6010,6010,6010,0
|
|
20231027,185400,93254670,6010,6010,6010,6010,0
|
|
20231027,185300,93254670,6010,6010,6010,6010,0
|
|
20231027,185200,93254670,6010,6010,6010,6010,0
|
|
20231027,185100,93254670,6010,6010,6010,6010,0
|
|
20231027,185000,93254670,6010,6010,6010,6010,0
|
|
20231027,184900,93254670,6010,6010,6010,6010,0
|
|
20231027,184800,93254670,6010,6010,6010,6010,0
|
|
20231027,184700,93254670,6010,6010,6010,6010,0
|
|
20231027,184600,93254670,6010,6010,6010,6010,0
|
|
20231027,184500,93254670,6010,6010,6010,6010,0
|
|
20231027,184400,93254670,6010,6010,6010,6010,0
|
|
20231027,184300,93254670,6010,6010,6010,6010,0
|
|
20231027,184200,93254670,6010,6010,6010,6010,0
|
|
20231027,184100,93254670,6010,6010,6010,6010,0
|
|
20231027,184000,93254670,6010,6010,6010,6010,0
|
|
20231027,183900,93254670,6010,6010,6010,6010,0
|
|
20231027,183800,93254670,6010,6010,6010,6010,0
|
|
20231027,183700,93254670,6010,6010,6010,6010,0
|
|
20231027,183600,93254670,6010,6010,6010,6010,4168
|
|
20231027,183500,93254670,6010,6010,6010,6010,0
|
|
20231027,183400,93254670,6010,6010,6010,6010,0
|
|
20231027,183300,93254670,6010,6010,6010,6010,0
|
|
20231027,183200,93254670,6010,6010,6010,6010,0
|
|
20231027,183100,93254670,6010,6010,6010,6010,0
|
|
20231027,183000,93254670,6010,6010,6010,6010,0
|
|
20231027,182900,93254670,6010,6010,6010,6010,0
|
|
20231027,182800,93254670,6010,6010,6010,6010,0
|
|
20231027,182700,93254670,6010,6010,6010,6010,0
|
|
20231027,182600,93254670,6010,6010,6010,6010,0
|
|
20231027,182500,93254670,6010,6010,6010,6010,0
|
|
20231027,182400,93254670,6010,6010,6010,6010,0
|
|
20231027,182300,93254670,6010,6010,6010,6010,0
|
|
20231027,182200,93254670,6010,6010,6010,6010,0
|
|
20231027,182100,93254670,6010,6010,6010,6010,0
|
|
20231027,182000,93254670,6010,6010,6010,6010,0
|
|
20231027,181900,93254670,6010,6010,6010,6010,0
|
|
20231027,181800,93254670,6010,6010,6010,6010,0
|
|
20231027,181700,93254670,6010,6010,6010,6010,0
|
|
20231027,181600,93254670,6010,6010,6010,6010,0
|
|
20231027,181500,93254670,6010,6010,6010,6010,0
|
|
20231027,181400,93254670,6010,6010,6010,6010,0
|
|
20231027,181300,93254670,6010,6010,6010,6010,0
|
|
20231027,181200,93254670,6010,6010,6010,6010,0
|
|
20231027,181100,93254670,6010,6010,6010,6010,0
|
|
20231027,181000,93254670,6010,6010,6010,6010,0
|
|
20231027,180900,93254670,6010,6010,6010,6010,0
|
|
20231027,180800,93254670,6010,6010,6010,6010,0
|
|
20231027,180700,93254670,6010,6010,6010,6010,0
|
|
20231027,180600,93254670,6010,6010,6010,6010,4168
|
|
20231027,180500,93254670,6010,6010,6010,6010,0
|
|
20231027,180400,93254670,6010,6010,6010,6010,0
|
|
20231027,180300,93254670,6010,6010,6010,6010,0
|
|
20231027,180200,93254670,6010,6010,6010,6010,0
|
|
20231027,180100,93254670,6010,6010,6010,6010,0
|
|
20231027,180000,93254670,6010,6010,6010,6010,0
|
|
20231027,175900,93254670,6010,6010,6010,6010,0
|
|
20231027,175800,93254670,6010,6010,6010,6010,0
|
|
20231027,175700,93254670,6010,6010,6010,6010,0
|
|
20231027,175600,93254670,6010,6010,6010,6010,0
|
|
20231027,175500,93254670,6010,6010,6010,6010,0
|
|
20231027,175400,93254670,6010,6010,6010,6010,0
|
|
20231027,175300,93254670,6010,6010,6010,6010,0
|
|
20231027,175200,93254670,6010,6010,6010,6010,0
|
|
20231027,175100,93254670,6010,6010,6010,6010,0
|
|
20231027,175000,93254670,6010,6010,6010,6010,0
|
|
20231027,174900,93254670,6010,6010,6010,6010,0
|
|
20231027,174800,93254670,6010,6010,6010,6010,0
|
|
20231027,174700,93254670,6010,6010,6010,6010,0
|
|
20231027,174600,93254670,6010,6010,6010,6010,0
|
|
20231027,174500,93254670,6010,6010,6010,6010,0
|
|
20231027,174400,93254670,6010,6010,6010,6010,0
|
|
20231027,174300,93254670,6010,6010,6010,6010,0
|
|
20231027,174200,93254670,6010,6010,6010,6010,0
|
|
20231027,174100,93254670,6010,6010,6010,6010,0
|
|
20231027,174000,93254670,6010,6010,6010,6010,0
|
|
20231027,173900,93254670,6010,6010,6010,6010,0
|
|
20231027,173800,93254670,6010,6010,6010,6010,0
|
|
20231027,173700,93254670,6010,6010,6010,6010,0
|
|
20231027,173600,93254670,6010,6010,6010,6010,4168
|
|
20231027,173500,93254670,6010,6010,6010,6010,0
|
|
20231027,173400,93254670,6010,6010,6010,6010,0
|
|
20231027,173300,93254670,6010,6010,6010,6010,0
|
|
20231027,173200,93254670,6010,6010,6010,6010,0
|
|
20231027,173100,93254670,6010,6010,6010,6010,0
|
|
20231027,173000,93254670,6010,6010,6010,6010,0
|
|
20231027,172900,93254670,6010,6010,6010,6010,0
|
|
20231027,172800,93254670,6010,6010,6010,6010,0
|
|
20231027,172700,93254670,6010,6010,6010,6010,0
|
|
20231027,172600,93254670,6010,6010,6010,6010,0
|
|
20231027,172500,93254670,6010,6010,6010,6010,0
|
|
20231027,172400,93254670,6010,6010,6010,6010,0
|
|
20231027,172300,93254670,6010,6010,6010,6010,0
|
|
20231027,172200,93254670,6010,6010,6010,6010,0
|
|
20231027,172100,93254670,6010,6010,6010,6010,0
|
|
20231027,172000,93254670,6010,6010,6010,6010,0
|
|
20231027,171900,93254670,6010,6010,6010,6010,0
|
|
20231027,171800,93254670,6010,6010,6010,6010,0
|
|
20231027,171700,93254670,6010,6010,6010,6010,0
|
|
20231027,171600,93254670,6010,6010,6010,6010,0
|
|
20231027,171500,93254670,6010,6010,6010,6010,0
|
|
20231027,171400,93254670,6010,6010,6010,6010,0
|
|
20231027,171300,93254670,6010,6010,6010,6010,0
|
|
20231027,171200,93254670,6010,6010,6010,6010,0
|
|
20231027,171100,93254670,6010,6010,6010,6010,0
|
|
20231027,171000,93254670,6010,6010,6010,6010,0
|
|
20231027,170900,93254670,6010,6010,6010,6010,0
|
|
20231027,170800,93254670,6010,6010,6010,6010,0
|
|
20231027,170700,93254670,6010,6010,6010,6010,0
|
|
20231027,170600,93254670,6010,6010,6010,6010,4168
|
|
20231027,170500,93254670,6010,6010,6010,6010,0
|
|
20231027,170400,93254670,6010,6010,6010,6010,0
|
|
20231027,170300,93254670,6010,6010,6010,6010,0
|
|
20231027,170200,93254670,6010,6010,6010,6010,0
|
|
20231027,170100,93254670,6010,6010,6010,6010,0
|
|
20231027,170000,93254670,6010,6010,6010,6010,0
|
|
20231027,165900,93254670,6010,6010,6010,6010,0
|
|
20231027,165800,93254670,6010,6010,6010,6010,0
|
|
20231027,165700,93254670,6010,6010,6010,6010,0
|
|
20231027,165600,93254670,6010,6010,6010,6010,0
|
|
20231027,165500,93254670,6010,6010,6010,6010,0
|
|
20231027,165400,93254670,6010,6010,6010,6010,0
|
|
20231027,165300,93254670,6010,6010,6010,6010,0
|
|
20231027,165200,93254670,6010,6010,6010,6010,0
|
|
20231027,165100,93254670,6010,6010,6010,6010,0
|
|
20231027,165000,93254670,6010,6010,6010,6010,0
|
|
20231027,164900,93254670,6010,6010,6010,6010,0
|
|
20231027,164800,93254670,6010,6010,6010,6010,0
|
|
20231027,164700,93254670,6010,6010,6010,6010,0
|
|
20231027,164600,93254670,6010,6010,6010,6010,0
|
|
20231027,164500,93254670,6010,6010,6010,6010,0
|
|
20231027,164400,93254670,6010,6010,6010,6010,0
|
|
20231027,164300,93254670,6010,6010,6010,6010,0
|
|
20231027,164200,93254670,6010,6010,6010,6010,0
|
|
20231027,164100,93254670,6010,6010,6010,6010,0
|
|
20231027,164000,93254670,6010,6010,6010,6010,0
|
|
20231027,163900,93254670,6010,6010,6010,6010,0
|
|
20231027,163800,93254670,6010,6010,6010,6010,0
|
|
20231027,163700,93254670,6010,6010,6010,6010,0
|
|
20231027,163600,93254670,6010,6010,6010,6010,4168
|
|
20231027,163500,93254670,6010,6010,6010,6010,0
|
|
20231027,163400,93254670,6010,6010,6010,6010,0
|
|
20231027,163300,93254670,6010,6010,6010,6010,0
|
|
20231027,163200,93254670,6010,6010,6010,6010,0
|
|
20231027,163100,93254670,6010,6010,6010,6010,0
|
|
20231027,163000,93254670,6010,6010,6010,6010,0
|
|
20231027,162900,93254670,6010,6010,6010,6010,0
|
|
20231027,162800,93254670,6010,6010,6010,6010,0
|
|
20231027,162700,93254670,6010,6010,6010,6010,0
|
|
20231027,162600,93254670,6010,6010,6010,6010,0
|
|
20231027,162500,93254670,6010,6010,6010,6010,0
|
|
20231027,162400,93254670,6010,6010,6010,6010,0
|
|
20231027,162300,93254670,6010,6010,6010,6010,0
|
|
20231027,162200,93254670,6010,6010,6010,6010,0
|
|
20231027,162100,93254670,6010,6010,6010,6010,0
|
|
20231027,162000,93254670,6010,6010,6010,6010,0
|
|
20231027,161900,93254670,6010,6010,6010,6010,0
|
|
20231027,161800,93254670,6010,6010,6010,6010,0
|
|
20231027,161700,93254670,6010,6010,6010,6010,0
|
|
20231027,161600,93254670,6010,6010,6010,6010,0
|
|
20231027,161500,93254670,6010,6010,6010,6010,0
|
|
20231027,161400,93254670,6010,6010,6010,6010,0
|
|
20231027,161300,93254670,6010,6010,6010,6010,0
|
|
20231027,161200,93254670,6010,6010,6010,6010,0
|
|
20231027,161100,93254670,6010,6010,6010,6010,0
|
|
20231027,161000,93254670,6010,6010,6010,6010,0
|
|
20231027,160900,93254670,6010,6010,6010,6010,0
|
|
20231027,160800,93254670,6010,6010,6010,6010,0
|
|
20231027,160700,93254670,6010,6010,6010,6010,0
|
|
20231027,160600,93254670,6010,6010,6010,6010,4168
|
|
20231027,160500,93254670,6010,6010,6010,6010,0
|
|
20231027,160400,93254670,6010,6010,6010,6010,0
|
|
20231027,160300,93254670,6010,6010,6010,6010,0
|
|
20231027,160200,93254670,6010,6010,6010,6010,0
|
|
20231027,160100,93254670,6010,6010,6010,6010,0
|
|
20231027,160000,93254670,6010,6010,6010,6010,0
|
|
20231027,155900,93254670,6010,6010,6010,6010,0
|
|
20231027,155800,93254670,6010,6010,6010,6010,0
|
|
20231027,155700,93254670,6010,6010,6010,6010,0
|
|
20231027,155600,93254670,6010,6010,6010,6010,0
|
|
20231027,155500,93254670,6010,6010,6010,6010,0
|
|
20231027,155400,93254670,6010,6010,6010,6010,0
|
|
20231027,155300,93254670,6010,6010,6010,6010,0
|
|
20231027,155200,93254670,6010,6010,6010,6010,0
|
|
20231027,155100,93254670,6010,6010,6010,6010,0
|
|
20231027,155000,93254670,6010,6010,6010,6010,0
|
|
20231027,154900,93254670,6010,6010,6010,6010,0
|
|
20231027,154800,93254670,6010,6010,6010,6010,0
|
|
20231027,154700,93254670,6010,6010,6010,6010,0
|
|
20231027,154600,93254670,6010,6010,6010,6010,0
|
|
20231027,154500,93254670,6010,6010,6010,6010,0
|
|
20231027,154400,93254670,6010,6010,6010,6010,0
|
|
20231027,154300,93254670,6010,6010,6010,6010,0
|
|
20231027,154200,93254670,6010,6010,6010,6010,0
|
|
20231027,154100,93254670,6010,6010,6010,6010,0
|
|
20231027,154000,93254670,6010,6010,6010,6010,0
|
|
20231027,153900,93254670,6010,6010,6010,6010,0
|
|
20231027,153800,93254670,6010,6010,6010,6010,0
|
|
20231027,153700,93254670,6010,6010,6010,6010,0
|
|
20231027,153600,93254670,6010,6010,6010,6010,4168
|
|
20231027,153500,93254670,6010,6010,6010,6010,0
|
|
20231027,153400,93254670,6010,6010,6010,6010,0
|
|
20231027,153300,93254670,6010,6010,6010,6010,0
|
|
20231027,153200,93254670,6010,6010,6010,6010,4168
|
|
20231027,153100,68204990,6270,6270,6270,6270,0
|
|
20231027,153000,68204990,6270,6270,6270,6270,0
|
|
20231027,152900,68204990,6270,6270,6270,6270,0
|
|
20231027,152800,68204990,6270,6270,6270,6270,0
|
|
20231027,152700,68204990,6270,6270,6270,6270,0
|
|
20231027,152600,68204990,6270,6270,6270,6270,0
|
|
20231027,152500,68204990,6270,6270,6270,6270,0
|
|
20231027,152400,68204990,6270,6270,6270,6270,0
|
|
20231027,152300,68204990,6270,6270,6270,6270,0
|
|
20231027,152200,68204990,6270,6270,6270,6270,0
|
|
20231027,152100,68204990,6270,6270,6270,6270,0
|
|
20231027,152000,68204990,6270,6270,6270,6270,0
|
|
20231027,151900,68204990,6270,6270,6270,6270,0
|
|
20231027,151800,68204990,6270,6270,6270,6270,0
|
|
20231027,151700,68204990,6270,6270,6270,6270,0
|
|
20231027,151600,68204990,6270,6270,6270,6270,0
|
|
20231027,151500,68204990,6270,6270,6270,6270,0
|
|
20231027,151400,68204990,6270,6270,6270,6270,0
|
|
20231027,151300,68204990,6270,6270,6270,6270,0
|
|
20231027,151200,68204990,6270,6220,6270,6220,300
|
|
20231027,151100,66330150,6180,6180,6180,6180,70
|
|
20231027,151000,65897550,6230,6230,6230,6230,0
|
|
20231027,150900,65897550,6230,6230,6230,6230,0
|
|
20231027,150800,65897550,6230,6230,6230,6230,0
|
|
20231027,150700,65897550,6230,6230,6230,6230,0
|
|
20231027,150600,65897550,6230,6230,6230,6230,0
|
|
20231027,150500,65897550,6230,6230,6230,6230,3
|
|
20231027,150400,65878860,6230,6230,6230,6230,0
|
|
20231027,150300,65878860,6230,6230,6230,6230,0
|
|
20231027,150200,65878860,6230,6230,6230,6230,0
|
|
20231027,150100,65878860,6230,6230,6230,6230,0
|
|
20231027,150000,65878860,6230,6230,6230,6230,1
|
|
20231027,145900,65872630,6170,6170,6170,6170,0
|
|
20231027,145800,65872630,6170,6170,6170,6170,0
|
|
20231027,145700,65872630,6170,6170,6170,6170,0
|
|
20231027,145600,65872630,6170,6180,6180,6170,930
|
|
20231027,145500,60130220,6230,6230,6230,6230,0
|
|
20231027,145400,60130220,6230,6230,6230,6230,5
|
|
20231027,145300,60099070,6230,6230,6230,6230,0
|
|
20231027,145200,60099070,6230,6230,6230,6230,0
|
|
20231027,145100,60099070,6230,6230,6230,6230,0
|
|
20231027,145000,60099070,6230,6230,6230,6230,0
|
|
20231027,144900,60099070,6230,6230,6230,6230,0
|
|
20231027,144800,60099070,6230,6230,6230,6230,0
|
|
20231027,144700,60099070,6230,6230,6230,6230,0
|
|
20231027,144600,60099070,6230,6230,6230,6230,0
|
|
20231027,144500,60099070,6230,6230,6230,6230,0
|
|
20231027,144400,60099070,6230,6230,6230,6230,0
|
|
20231027,144300,60099070,6230,6230,6230,6230,0
|
|
20231027,144200,60099070,6230,6230,6230,6230,0
|
|
20231027,144100,60099070,6230,6230,6230,6230,0
|
|
20231027,144000,60099070,6230,6230,6230,6230,0
|
|
20231027,143900,60099070,6230,6230,6230,6230,0
|
|
20231027,143800,60099070,6230,6230,6230,6230,0
|
|
20231027,143700,60099070,6230,6230,6230,6230,0
|
|
20231027,143600,60099070,6230,6230,6230,6230,32
|
|
20231027,143500,59899710,6230,6230,6230,6230,0
|
|
20231027,143400,59899710,6230,6230,6230,6230,0
|
|
20231027,143300,59899710,6230,6230,6230,6230,0
|
|
20231027,143200,59899710,6230,6230,6230,6230,0
|
|
20231027,143100,59899710,6230,6230,6230,6230,0
|
|
20231027,143000,59899710,6230,6230,6230,6230,0
|
|
20231027,142900,59899710,6230,6230,6230,6230,0
|
|
20231027,142800,59899710,6230,6230,6230,6230,185
|
|
20231027,142700,58747160,6230,6230,6230,6230,0
|
|
20231027,142600,58747160,6230,6230,6230,6230,0
|
|
20231027,142500,58747160,6230,6180,6230,6180,420
|
|
20231027,142400,56151310,6180,6180,6180,6180,10
|
|
20231027,142300,56089510,6180,6160,6180,6160,810
|
|
20231027,142200,51093710,6160,6160,6160,6160,0
|
|
20231027,142100,51093710,6160,6160,6160,6160,0
|
|
20231027,142000,51093710,6160,6160,6160,6160,0
|
|
20231027,141900,51093710,6160,6160,6160,6160,0
|
|
20231027,141800,51093710,6160,6160,6160,6160,0
|
|
20231027,141700,51093710,6160,6160,6160,6160,20
|
|
20231027,141600,50970510,6160,6160,6160,6160,4
|
|
20231027,141500,50945870,6150,6150,6150,6150,0
|
|
20231027,141400,50945870,6150,6150,6150,6150,0
|
|
20231027,141300,50945870,6150,6150,6150,6150,0
|
|
20231027,141200,50945870,6150,6150,6150,6150,0
|
|
20231027,141100,50945870,6150,6150,6150,6150,100
|
|
20231027,141000,50330870,6180,6180,6180,6180,0
|
|
20231027,140900,50330870,6180,6180,6180,6180,1
|
|
20231027,140800,50324690,6130,6140,6140,6130,300
|
|
20231027,140700,48483790,6180,6180,6180,6180,0
|
|
20231027,140600,48483790,6180,6150,6180,6150,41
|
|
20231027,140500,48231610,6180,6180,6180,6180,0
|
|
20231027,140400,48231610,6180,6180,6180,6180,0
|
|
20231027,140300,48231610,6180,6180,6180,6180,0
|
|
20231027,140200,48231610,6180,6180,6180,6180,0
|
|
20231027,140100,48231610,6180,6180,6180,6180,0
|
|
20231027,140000,48231610,6180,6180,6180,6180,0
|
|
20231027,135900,48231610,6180,6180,6180,6180,0
|
|
20231027,135800,48231610,6180,6180,6180,6180,0
|
|
20231027,135700,48231610,6180,6180,6180,6180,0
|
|
20231027,135600,48231610,6180,6180,6180,6180,0
|
|
20231027,135500,48231610,6180,6180,6180,6180,0
|
|
20231027,135400,48231610,6180,6180,6180,6180,0
|
|
20231027,135300,48231610,6180,6180,6180,6180,0
|
|
20231027,135200,48231610,6180,6180,6180,6180,0
|
|
20231027,135100,48231610,6180,6180,6180,6180,0
|
|
20231027,135000,48231610,6180,6180,6180,6180,0
|
|
20231027,134900,48231610,6180,6180,6180,6180,0
|
|
20231027,134800,48231610,6180,6180,6180,6180,0
|
|
20231027,134700,48231610,6180,6180,6180,6180,0
|
|
20231027,134600,48231610,6180,6180,6180,6180,0
|
|
20231027,134500,48231610,6180,6180,6180,6180,0
|
|
20231027,134400,48231610,6180,6180,6180,6180,0
|
|
20231027,134300,48231610,6180,6180,6180,6180,0
|
|
20231027,134200,48231610,6180,6180,6180,6180,0
|
|
20231027,134100,48231610,6180,6180,6180,6180,0
|
|
20231027,134000,48231610,6180,6180,6180,6180,0
|
|
20231027,133900,48231610,6180,6180,6180,6180,0
|
|
20231027,133800,48231610,6180,6170,6180,6150,27
|
|
20231027,133700,48064820,6180,6180,6180,6180,0
|
|
20231027,133600,48064820,6180,6180,6180,6180,0
|
|
20231027,133500,48064820,6180,6180,6180,6180,0
|
|
20231027,133400,48064820,6180,6180,6180,6180,0
|
|
20231027,133300,48064820,6180,6180,6180,6180,0
|
|
20231027,133200,48064820,6180,6180,6180,6180,0
|
|
20231027,133100,48064820,6180,6180,6180,6180,0
|
|
20231027,133000,48064820,6180,6180,6180,6180,0
|
|
20231027,132900,48064820,6180,6180,6180,6180,0
|
|
20231027,132800,48064820,6180,6180,6180,6180,0
|
|
20231027,132700,48064820,6180,6180,6180,6180,0
|
|
20231027,132600,48064820,6180,6180,6180,6180,0
|
|
20231027,132500,48064820,6180,6180,6180,6180,1
|
|
20231027,132400,48058640,6180,6180,6180,6180,0
|
|
20231027,132300,48058640,6180,6180,6180,6180,0
|
|
20231027,132200,48058640,6180,6180,6180,6180,0
|
|
20231027,132100,48058640,6180,6180,6180,6180,0
|
|
20231027,132000,48058640,6180,6180,6180,6180,0
|
|
20231027,131900,48058640,6180,6180,6180,6180,0
|
|
20231027,131800,48058640,6180,6180,6180,6180,0
|
|
20231027,131700,48058640,6180,6180,6180,6180,0
|
|
20231027,131600,48058640,6180,6180,6180,6180,0
|
|
20231027,131500,48058640,6180,6180,6180,6180,0
|
|
20231027,131400,48058640,6180,6180,6180,6180,0
|
|
20231027,131300,48058640,6180,6180,6180,6180,0
|
|
20231027,131200,48058640,6180,6180,6180,6180,0
|
|
20231027,131100,48058640,6180,6180,6180,6180,0
|
|
20231027,131000,48058640,6180,6180,6180,6180,0
|
|
20231027,130900,48058640,6180,6180,6180,6180,0
|
|
20231027,130800,48058640,6180,6170,6180,6170,24
|
|
20231027,130700,47910520,6180,6170,6180,6150,59
|
|
20231027,130600,47547320,6170,6170,6170,6170,1
|
|
20231027,130500,47541150,6170,6170,6170,6170,9
|
|
20231027,130400,47485620,6170,6170,6170,6170,1
|
|
20231027,130300,47479450,6150,6150,6150,6150,0
|
|
20231027,130200,47479450,6150,6150,6150,6150,0
|
|
20231027,130100,47479450,6150,6150,6150,6150,0
|
|
20231027,130000,47479450,6150,6150,6150,6150,0
|
|
20231027,125900,47479450,6150,6150,6150,6150,0
|
|
20231027,125800,47479450,6150,6150,6150,6150,0
|
|
20231027,125700,47479450,6150,6150,6150,6150,0
|
|
20231027,125600,47479450,6150,6150,6150,6150,0
|
|
20231027,125500,47479450,6150,6150,6150,6150,0
|
|
20231027,125400,47479450,6150,6150,6150,6150,10
|
|
20231027,125300,47417950,6170,6170,6170,6170,0
|
|
20231027,125200,47417950,6170,6170,6170,6170,0
|
|
20231027,125100,47417950,6170,6170,6170,6170,0
|
|
20231027,125000,47417950,6170,6170,6170,6170,0
|
|
20231027,124900,47417950,6170,6170,6170,6170,0
|
|
20231027,124800,47417950,6170,6170,6170,6170,0
|
|
20231027,124700,47417950,6170,6170,6170,6170,0
|
|
20231027,124600,47417950,6170,6170,6170,6170,0
|
|
20231027,124500,47417950,6170,6170,6170,6170,0
|
|
20231027,124400,47417950,6170,6170,6170,6170,0
|
|
20231027,124300,47417950,6170,6170,6170,6170,0
|
|
20231027,124200,47417950,6170,6170,6170,6170,0
|
|
20231027,124100,47417950,6170,6170,6170,6170,10
|
|
20231027,124000,47356250,6190,6190,6190,6190,0
|
|
20231027,123900,47356250,6190,6190,6190,6190,1
|
|
20231027,123800,47350060,6140,6160,6160,6140,420
|
|
20231027,123700,44766890,6150,6150,6150,6150,0
|
|
20231027,123600,44766890,6150,6150,6150,6150,0
|
|
20231027,123500,44766890,6150,6150,6150,6150,0
|
|
20231027,123400,44766890,6150,6150,6150,6150,0
|
|
20231027,123300,44766890,6150,6150,6150,6150,0
|
|
20231027,123200,44766890,6150,6150,6150,6150,0
|
|
20231027,123100,44766890,6150,6160,6160,6150,466
|
|
20231027,123000,41897380,6160,6230,6230,6160,519
|
|
20231027,122900,38695160,6170,6170,6170,6170,0
|
|
20231027,122800,38695160,6170,6170,6170,6170,0
|
|
20231027,122700,38695160,6170,6170,6170,6170,0
|
|
20231027,122600,38695160,6170,6170,6170,6170,0
|
|
20231027,122500,38695160,6170,6170,6170,6170,0
|
|
20231027,122400,38695160,6170,6170,6170,6170,0
|
|
20231027,122300,38695160,6170,6170,6170,6170,0
|
|
20231027,122200,38695160,6170,6170,6170,6170,0
|
|
20231027,122100,38695160,6170,6170,6170,6170,0
|
|
20231027,122000,38695160,6170,6170,6170,6170,0
|
|
20231027,121900,38695160,6170,6170,6170,6170,0
|
|
20231027,121800,38695160,6170,6170,6170,6170,0
|
|
20231027,121700,38695160,6170,6170,6170,6170,0
|
|
20231027,121600,38695160,6170,6170,6170,6170,0
|
|
20231027,121500,38695160,6170,6220,6220,6170,458
|
|
20231027,121400,35866450,6220,6220,6220,6220,0
|
|
20231027,121300,35866450,6220,6220,6220,6220,0
|
|
20231027,121200,35866450,6220,6220,6220,6220,3
|
|
20231027,121100,35847790,6230,6230,6230,6230,82
|
|
20231027,121000,35336930,6230,6230,6230,6230,0
|
|
20231027,120900,35336930,6230,6230,6230,6230,0
|
|
20231027,120800,35336930,6230,6230,6230,6230,0
|
|
20231027,120700,35336930,6230,6230,6230,6230,0
|
|
20231027,120600,35336930,6230,6230,6230,6230,20
|
|
20231027,120500,35212330,6230,6230,6230,6230,0
|
|
20231027,120400,35212330,6230,6230,6230,6230,0
|
|
20231027,120300,35212330,6230,6230,6230,6230,0
|
|
20231027,120200,35212330,6230,6230,6230,6230,0
|
|
20231027,120100,35212330,6230,6230,6230,6230,0
|
|
20231027,120000,35212330,6230,6240,6240,6230,10
|
|
20231027,115900,35149960,6260,6260,6260,6260,0
|
|
20231027,115800,35149960,6260,6260,6260,6260,0
|
|
20231027,115700,35149960,6260,6260,6260,6260,7
|
|
20231027,115600,35106140,6290,6290,6290,6290,0
|
|
20231027,115500,35106140,6290,6290,6290,6290,9
|
|
20231027,115400,35049530,6290,6290,6290,6290,0
|
|
20231027,115300,35049530,6290,6290,6290,6290,0
|
|
20231027,115200,35049530,6290,6290,6290,6290,0
|
|
20231027,115100,35049530,6290,6290,6290,6290,1
|
|
20231027,115000,35043240,6230,6230,6230,6230,0
|
|
20231027,114900,35043240,6230,6230,6230,6230,200
|
|
20231027,114800,33797240,6290,6290,6290,6290,0
|
|
20231027,114700,33797240,6290,6290,6290,6290,0
|
|
20231027,114600,33797240,6290,6290,6290,6290,0
|
|
20231027,114500,33797240,6290,6290,6290,6290,0
|
|
20231027,114400,33797240,6290,6290,6290,6290,0
|
|
20231027,114300,33797240,6290,6290,6290,6290,0
|
|
20231027,114200,33797240,6290,6290,6290,6290,0
|
|
20231027,114100,33797240,6290,6280,6290,6280,5
|
|
20231027,114000,33765830,6290,6290,6290,6290,0
|
|
20231027,113900,33765830,6290,6290,6290,6290,0
|
|
20231027,113800,33765830,6290,6290,6290,6290,0
|
|
20231027,113700,33765830,6290,6290,6290,6290,0
|
|
20231027,113600,33765830,6290,6290,6290,6290,0
|
|
20231027,113500,33765830,6290,6290,6290,6290,0
|
|
20231027,113400,33765830,6290,6290,6290,6290,0
|
|
20231027,113300,33765830,6290,6290,6290,6290,0
|
|
20231027,113200,33765830,6290,6290,6290,6290,0
|
|
20231027,113100,33765830,6290,6290,6290,6290,0
|
|
20231027,113000,33765830,6290,6290,6290,6290,0
|
|
20231027,112900,33765830,6290,6290,6290,6290,0
|
|
20231027,112800,33765830,6290,6290,6290,6290,0
|
|
20231027,112700,33765830,6290,6290,6290,6290,0
|
|
20231027,112600,33765830,6290,6290,6290,6290,0
|
|
20231027,112500,33765830,6290,6290,6290,6290,0
|
|
20231027,112400,33765830,6290,6290,6290,6290,0
|
|
20231027,112300,33765830,6290,6290,6290,6290,0
|
|
20231027,112200,33765830,6290,6290,6290,6290,0
|
|
20231027,112100,33765830,6290,6290,6290,6290,0
|
|
20231027,112000,33765830,6290,6290,6290,6290,0
|
|
20231027,111900,33765830,6290,6290,6290,6290,0
|
|
20231027,111800,33765830,6290,6290,6290,6290,0
|
|
20231027,111700,33765830,6290,6290,6290,6290,0
|
|
20231027,111600,33765830,6290,6290,6290,6290,0
|
|
20231027,111500,33765830,6290,6290,6290,6290,0
|
|
20231027,111400,33765830,6290,6290,6290,6290,0
|
|
20231027,111300,33765830,6290,6290,6290,6290,0
|
|
20231027,111200,33765830,6290,6290,6290,6290,0
|
|
20231027,111100,33765830,6290,6290,6290,6290,0
|
|
20231027,111000,33765830,6290,6290,6290,6290,1
|
|
20231027,110900,33759540,6290,6290,6290,6290,0
|
|
20231027,110800,33759540,6290,6290,6290,6290,0
|
|
20231027,110700,33759540,6290,6290,6290,6290,0
|
|
20231027,110600,33759540,6290,6290,6290,6290,0
|
|
20231027,110500,33759540,6290,6290,6290,6290,0
|
|
20231027,110400,33759540,6290,6290,6290,6290,0
|
|
20231027,110300,33759540,6290,6290,6290,6290,0
|
|
20231027,110200,33759540,6290,6290,6290,6290,0
|
|
20231027,110100,33759540,6290,6290,6290,6290,0
|
|
20231027,110000,33759540,6290,6290,6290,6290,0
|
|
20231027,105900,33759540,6290,6290,6290,6290,0
|
|
20231027,105800,33759540,6290,6290,6290,6290,0
|
|
20231027,105700,33759540,6290,6290,6290,6290,0
|
|
20231027,105600,33759540,6290,6290,6290,6290,1
|
|
20231027,105500,33753250,6230,6240,6240,6230,107
|
|
20231027,105400,33086430,6250,6250,6250,6250,20
|
|
20231027,105300,32961430,6260,6270,6270,6260,198
|
|
20231027,105200,31721920,6290,6290,6290,6290,0
|
|
20231027,105100,31721920,6290,6290,6290,6290,0
|
|
20231027,105000,31721920,6290,6290,6290,6290,0
|
|
20231027,104900,31721920,6290,6290,6290,6290,0
|
|
20231027,104800,31721920,6290,6290,6290,6290,0
|
|
20231027,104700,31721920,6290,6290,6290,6290,0
|
|
20231027,104600,31721920,6290,6290,6290,6290,0
|
|
20231027,104500,31721920,6290,6290,6290,6290,100
|
|
20231027,104400,31092920,6290,6290,6290,6290,0
|
|
20231027,104300,31092920,6290,6290,6290,6290,0
|
|
20231027,104200,31092920,6290,6290,6290,6290,0
|
|
20231027,104100,31092920,6290,6290,6290,6290,0
|
|
20231027,104000,31092920,6290,6290,6290,6290,0
|
|
20231027,103900,31092920,6290,6290,6290,6290,0
|
|
20231027,103800,31092920,6290,6290,6290,6290,0
|
|
20231027,103700,31092920,6290,6290,6290,6290,0
|
|
20231027,103600,31092920,6290,6290,6290,6290,0
|
|
20231027,103500,31092920,6290,6290,6290,6290,0
|
|
20231027,103400,31092920,6290,6290,6290,6290,0
|
|
20231027,103300,31092920,6290,6290,6290,6290,0
|
|
20231027,103200,31092920,6290,6290,6290,6290,0
|
|
20231027,103100,31092920,6290,6290,6290,6290,0
|
|
20231027,103000,31092920,6290,6290,6290,6290,10
|
|
20231027,102900,31030020,6290,6290,6290,6290,0
|
|
20231027,102800,31030020,6290,6290,6290,6290,0
|
|
20231027,102700,31030020,6290,6290,6290,6290,0
|
|
20231027,102600,31030020,6290,6290,6290,6290,0
|
|
20231027,102500,31030020,6290,6290,6290,6290,0
|
|
20231027,102400,31030020,6290,6290,6290,6290,0
|
|
20231027,102300,31030020,6290,6290,6290,6290,0
|
|
20231027,102200,31030020,6290,6290,6290,6290,0
|
|
20231027,102100,31030020,6290,6290,6290,6290,0
|
|
20231027,102000,31030020,6290,6290,6290,6290,0
|
|
20231027,101900,31030020,6290,6290,6290,6290,0
|
|
20231027,101800,31030020,6290,6290,6290,6290,0
|
|
20231027,101700,31030020,6290,6290,6290,6290,0
|
|
20231027,101600,31030020,6290,6290,6290,6290,0
|
|
20231027,101500,31030020,6290,6290,6290,6290,0
|
|
20231027,101400,31030020,6290,6290,6290,6290,1
|
|
20231027,101300,31023730,6300,6300,6300,6300,0
|
|
20231027,101200,31023730,6300,6300,6300,6300,0
|
|
20231027,101100,31023730,6300,6300,6300,6300,0
|
|
20231027,101000,31023730,6300,6300,6300,6300,0
|
|
20231027,100900,31023730,6300,6290,6300,6290,1000
|
|
20231027,100800,24724960,6290,6290,6290,6290,0
|
|
20231027,100700,24724960,6290,6270,6290,6270,131
|
|
20231027,100600,23901390,6270,6270,6270,6270,0
|
|
20231027,100500,23901390,6270,6270,6270,6270,0
|
|
20231027,100400,23901390,6270,6270,6270,6270,0
|
|
20231027,100300,23901390,6270,6270,6270,6270,0
|
|
20231027,100200,23901390,6270,6260,6270,6260,35
|
|
20231027,100100,23682030,6270,6270,6270,6270,0
|
|
20231027,100000,23682030,6270,6270,6270,6270,22
|
|
20231027,095900,23544090,6270,6270,6270,6270,35
|
|
20231027,095800,23324640,6270,6270,6270,6270,1
|
|
20231027,095700,23318370,6230,6230,6230,6230,0
|
|
20231027,095600,23318370,6230,6230,6230,6230,0
|
|
20231027,095500,23318370,6230,6230,6230,6230,0
|
|
20231027,095400,23318370,6230,6230,6230,6230,0
|
|
20231027,095300,23318370,6230,6230,6230,6230,205
|
|
20231027,095200,22041220,6180,6180,6180,6180,0
|
|
20231027,095100,22041220,6180,6180,6180,6180,0
|
|
20231027,095000,22041220,6180,6180,6180,6180,0
|
|
20231027,094900,22041220,6180,6180,6180,6180,0
|
|
20231027,094800,22041220,6180,6180,6180,6180,0
|
|
20231027,094700,22041220,6180,6180,6180,6180,0
|
|
20231027,094600,22041220,6180,6180,6180,6180,0
|
|
20231027,094500,22041220,6180,6180,6180,6180,0
|
|
20231027,094400,22041220,6180,6180,6180,6180,100
|
|
20231027,094300,21423220,6180,6180,6180,6180,0
|
|
20231027,094200,21423220,6180,6180,6180,6180,100
|
|
20231027,094100,20805220,6180,6180,6180,6180,0
|
|
20231027,094000,20805220,6180,6180,6180,6180,0
|
|
20231027,093900,20805220,6180,6180,6180,6180,0
|
|
20231027,093800,20805220,6180,6180,6180,6180,0
|
|
20231027,093700,20805220,6180,6230,6230,6180,152
|
|
20231027,093600,19865010,6230,6230,6230,6230,0
|
|
20231027,093500,19865010,6230,6230,6230,6230,0
|
|
20231027,093400,19865010,6230,6230,6230,6230,0
|
|
20231027,093300,19865010,6230,6230,6230,6230,0
|
|
20231027,093200,19865010,6230,6180,6230,6180,970
|
|
20231027,093100,13827910,6180,6180,6180,6180,100
|
|
20231027,093000,13209910,6180,6180,6180,6180,0
|
|
20231027,092900,13209910,6180,6180,6180,6180,0
|
|
20231027,092800,13209910,6180,6190,6190,6180,220
|
|
20231027,092700,11849850,6230,6200,6230,6200,14
|
|
20231027,092600,11762990,6230,6230,6230,6230,4
|
|
20231027,092500,11738070,6230,6230,6230,6230,2
|
|
20231027,092400,11725610,6190,6200,6230,6190,13
|
|
20231027,092300,11645090,6230,6230,6230,6230,1
|
|
20231027,092200,11638860,6190,6190,6190,6190,0
|
|
20231027,092100,11638860,6190,6190,6190,6190,46
|
|
20231027,092000,11354120,6200,6200,6200,6200,0
|
|
20231027,091900,11354120,6200,6200,6200,6200,15
|
|
20231027,091800,11261120,6220,6220,6220,6220,0
|
|
20231027,091700,11261120,6220,6230,6230,6220,20
|
|
20231027,091600,11136680,6300,6300,6300,6300,0
|
|
20231027,091500,11136680,6300,6300,6300,6300,0
|
|
20231027,091400,11136680,6300,6300,6300,6300,0
|
|
20231027,091300,11136680,6300,6260,6300,6260,50
|
|
20231027,091200,10822860,6270,6270,6270,6270,0
|
|
20231027,091100,10822860,6270,6240,6270,6240,5
|
|
20231027,091000,10791600,6180,6180,6180,6180,0
|
|
20231027,090900,10791600,6180,6190,6190,6180,500
|
|
20231027,090800,7699640,6190,6200,6200,6190,510
|
|
20231027,090700,4540990,6190,6190,6190,6190,0
|
|
20231027,090600,4540990,6190,6190,6190,6190,0
|
|
20231027,090500,4540990,6190,6220,6220,6190,200
|
|
20231027,090400,3300920,6180,6180,6180,6180,0
|
|
20231027,090300,3300920,6180,6180,6180,6180,0
|
|
20231027,090200,3300920,6180,6180,6180,6180,4
|
|
20231027,090100,3276200,6150,6200,6200,6150,512
|
|
20231027,090000,102400,6400,6400,6400,6400,16
|