675 lines
30 KiB
CSV
675 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,201200,6288130,5460,5460,5460,5460,1
|
|
20231027,201100,6288130,5460,5460,5460,5460,0
|
|
20231027,201000,6288130,5460,5460,5460,5460,0
|
|
20231027,200900,6288130,5460,5460,5460,5460,0
|
|
20231027,200800,6288130,5460,5460,5460,5460,0
|
|
20231027,200700,6288130,5460,5460,5460,5460,0
|
|
20231027,200600,6288130,5460,5460,5460,5460,0
|
|
20231027,200500,6288130,5460,5460,5460,5460,0
|
|
20231027,200400,6288130,5460,5460,5460,5460,0
|
|
20231027,200300,6288130,5460,5460,5460,5460,0
|
|
20231027,200200,6288130,5460,5460,5460,5460,0
|
|
20231027,200100,6288130,5460,5460,5460,5460,0
|
|
20231027,200000,6288130,5460,5460,5460,5460,0
|
|
20231027,195900,6288130,5460,5460,5460,5460,0
|
|
20231027,195800,6288130,5460,5460,5460,5460,0
|
|
20231027,195700,6288130,5460,5460,5460,5460,0
|
|
20231027,195600,6288130,5460,5460,5460,5460,0
|
|
20231027,195500,6288130,5460,5460,5460,5460,0
|
|
20231027,195400,6288130,5460,5460,5460,5460,0
|
|
20231027,195300,6288130,5460,5460,5460,5460,0
|
|
20231027,195200,6288130,5460,5460,5460,5460,0
|
|
20231027,195100,6288130,5460,5460,5460,5460,0
|
|
20231027,195000,6288130,5460,5460,5460,5460,0
|
|
20231027,194900,6288130,5460,5460,5460,5460,0
|
|
20231027,194800,6288130,5460,5460,5460,5460,0
|
|
20231027,194700,6288130,5460,5460,5460,5460,0
|
|
20231027,194600,6288130,5460,5460,5460,5460,0
|
|
20231027,194500,6288130,5460,5460,5460,5460,0
|
|
20231027,194400,6288130,5460,5460,5460,5460,0
|
|
20231027,194300,6288130,5460,5460,5460,5460,0
|
|
20231027,194200,6288130,5460,5460,5460,5460,1
|
|
20231027,194100,6288130,5460,5460,5460,5460,0
|
|
20231027,194000,6288130,5460,5460,5460,5460,0
|
|
20231027,193900,6288130,5460,5460,5460,5460,0
|
|
20231027,193800,6288130,5460,5460,5460,5460,0
|
|
20231027,193700,6288130,5460,5460,5460,5460,0
|
|
20231027,193600,6288130,5460,5460,5460,5460,0
|
|
20231027,193500,6288130,5460,5460,5460,5460,0
|
|
20231027,193400,6288130,5460,5460,5460,5460,0
|
|
20231027,193300,6288130,5460,5460,5460,5460,0
|
|
20231027,193200,6288130,5460,5460,5460,5460,0
|
|
20231027,193100,6288130,5460,5460,5460,5460,0
|
|
20231027,193000,6288130,5460,5460,5460,5460,0
|
|
20231027,192900,6288130,5460,5460,5460,5460,0
|
|
20231027,192800,6288130,5460,5460,5460,5460,0
|
|
20231027,192700,6288130,5460,5460,5460,5460,0
|
|
20231027,192600,6288130,5460,5460,5460,5460,0
|
|
20231027,192500,6288130,5460,5460,5460,5460,0
|
|
20231027,192400,6288130,5460,5460,5460,5460,0
|
|
20231027,192300,6288130,5460,5460,5460,5460,0
|
|
20231027,192200,6288130,5460,5460,5460,5460,0
|
|
20231027,192100,6288130,5460,5460,5460,5460,0
|
|
20231027,192000,6288130,5460,5460,5460,5460,0
|
|
20231027,191900,6288130,5460,5460,5460,5460,0
|
|
20231027,191800,6288130,5460,5460,5460,5460,0
|
|
20231027,191700,6288130,5460,5460,5460,5460,0
|
|
20231027,191600,6288130,5460,5460,5460,5460,0
|
|
20231027,191500,6288130,5460,5460,5460,5460,0
|
|
20231027,191400,6288130,5460,5460,5460,5460,0
|
|
20231027,191300,6288130,5460,5460,5460,5460,0
|
|
20231027,191200,6288130,5460,5460,5460,5460,1
|
|
20231027,191100,6288130,5460,5460,5460,5460,0
|
|
20231027,191000,6288130,5460,5460,5460,5460,0
|
|
20231027,190900,6288130,5460,5460,5460,5460,0
|
|
20231027,190800,6288130,5460,5460,5460,5460,0
|
|
20231027,190700,6288130,5460,5460,5460,5460,0
|
|
20231027,190600,6288130,5460,5460,5460,5460,0
|
|
20231027,190500,6288130,5460,5460,5460,5460,0
|
|
20231027,190400,6288130,5460,5460,5460,5460,0
|
|
20231027,190300,6288130,5460,5460,5460,5460,0
|
|
20231027,190200,6288130,5460,5460,5460,5460,0
|
|
20231027,190100,6288130,5460,5460,5460,5460,0
|
|
20231027,190000,6288130,5460,5460,5460,5460,0
|
|
20231027,185900,6288130,5460,5460,5460,5460,0
|
|
20231027,185800,6288130,5460,5460,5460,5460,0
|
|
20231027,185700,6288130,5460,5460,5460,5460,0
|
|
20231027,185600,6288130,5460,5460,5460,5460,0
|
|
20231027,185500,6288130,5460,5460,5460,5460,0
|
|
20231027,185400,6288130,5460,5460,5460,5460,0
|
|
20231027,185300,6288130,5460,5460,5460,5460,0
|
|
20231027,185200,6288130,5460,5460,5460,5460,0
|
|
20231027,185100,6288130,5460,5460,5460,5460,0
|
|
20231027,185000,6288130,5460,5460,5460,5460,0
|
|
20231027,184900,6288130,5460,5460,5460,5460,0
|
|
20231027,184800,6288130,5460,5460,5460,5460,0
|
|
20231027,184700,6288130,5460,5460,5460,5460,0
|
|
20231027,184600,6288130,5460,5460,5460,5460,0
|
|
20231027,184500,6288130,5460,5460,5460,5460,0
|
|
20231027,184400,6288130,5460,5460,5460,5460,0
|
|
20231027,184300,6288130,5460,5460,5460,5460,0
|
|
20231027,184200,6288130,5460,5460,5460,5460,1
|
|
20231027,184100,6288130,5460,5460,5460,5460,0
|
|
20231027,184000,6288130,5460,5460,5460,5460,0
|
|
20231027,183900,6288130,5460,5460,5460,5460,0
|
|
20231027,183800,6288130,5460,5460,5460,5460,0
|
|
20231027,183700,6288130,5460,5460,5460,5460,0
|
|
20231027,183600,6288130,5460,5460,5460,5460,0
|
|
20231027,183500,6288130,5460,5460,5460,5460,0
|
|
20231027,183400,6288130,5460,5460,5460,5460,0
|
|
20231027,183300,6288130,5460,5460,5460,5460,0
|
|
20231027,183200,6288130,5460,5460,5460,5460,0
|
|
20231027,183100,6288130,5460,5460,5460,5460,0
|
|
20231027,183000,6288130,5460,5460,5460,5460,0
|
|
20231027,182900,6288130,5460,5460,5460,5460,0
|
|
20231027,182800,6288130,5460,5460,5460,5460,0
|
|
20231027,182700,6288130,5460,5460,5460,5460,0
|
|
20231027,182600,6288130,5460,5460,5460,5460,0
|
|
20231027,182500,6288130,5460,5460,5460,5460,0
|
|
20231027,182400,6288130,5460,5460,5460,5460,0
|
|
20231027,182300,6288130,5460,5460,5460,5460,0
|
|
20231027,182200,6288130,5460,5460,5460,5460,0
|
|
20231027,182100,6288130,5460,5460,5460,5460,0
|
|
20231027,182000,6288130,5460,5460,5460,5460,0
|
|
20231027,181900,6288130,5460,5460,5460,5460,0
|
|
20231027,181800,6288130,5460,5460,5460,5460,0
|
|
20231027,181700,6288130,5460,5460,5460,5460,0
|
|
20231027,181600,6288130,5460,5460,5460,5460,0
|
|
20231027,181500,6288130,5460,5460,5460,5460,0
|
|
20231027,181400,6288130,5460,5460,5460,5460,0
|
|
20231027,181300,6288130,5460,5460,5460,5460,0
|
|
20231027,181200,6288130,5460,5460,5460,5460,1
|
|
20231027,181100,6288130,5460,5460,5460,5460,0
|
|
20231027,181000,6288130,5460,5460,5460,5460,0
|
|
20231027,180900,6288130,5460,5460,5460,5460,0
|
|
20231027,180800,6288130,5460,5460,5460,5460,0
|
|
20231027,180700,6288130,5460,5460,5460,5460,0
|
|
20231027,180600,6288130,5460,5460,5460,5460,0
|
|
20231027,180500,6288130,5460,5460,5460,5460,0
|
|
20231027,180400,6288130,5460,5460,5460,5460,0
|
|
20231027,180300,6288130,5460,5460,5460,5460,0
|
|
20231027,180200,6288130,5460,5460,5460,5460,0
|
|
20231027,180100,6288130,5460,5460,5460,5460,0
|
|
20231027,180000,6288130,5460,5460,5460,5460,0
|
|
20231027,175900,6288130,5460,5460,5460,5460,0
|
|
20231027,175800,6288130,5460,5460,5460,5460,0
|
|
20231027,175700,6288130,5460,5460,5460,5460,0
|
|
20231027,175600,6288130,5460,5460,5460,5460,0
|
|
20231027,175500,6288130,5460,5460,5460,5460,0
|
|
20231027,175400,6288130,5460,5460,5460,5460,0
|
|
20231027,175300,6288130,5460,5460,5460,5460,0
|
|
20231027,175200,6288130,5460,5460,5460,5460,0
|
|
20231027,175100,6288130,5460,5460,5460,5460,0
|
|
20231027,175000,6288130,5460,5460,5460,5460,0
|
|
20231027,174900,6288130,5460,5460,5460,5460,0
|
|
20231027,174800,6288130,5460,5460,5460,5460,0
|
|
20231027,174700,6288130,5460,5460,5460,5460,0
|
|
20231027,174600,6288130,5460,5460,5460,5460,0
|
|
20231027,174500,6288130,5460,5460,5460,5460,0
|
|
20231027,174400,6288130,5460,5460,5460,5460,0
|
|
20231027,174300,6288130,5460,5460,5460,5460,0
|
|
20231027,174200,6288130,5460,5460,5460,5460,1
|
|
20231027,174100,6288130,5460,5460,5460,5460,0
|
|
20231027,174000,6288130,5460,5460,5460,5460,0
|
|
20231027,173900,6288130,5460,5460,5460,5460,0
|
|
20231027,173800,6288130,5460,5460,5460,5460,0
|
|
20231027,173700,6288130,5460,5460,5460,5460,0
|
|
20231027,173600,6288130,5460,5460,5460,5460,0
|
|
20231027,173500,6288130,5460,5460,5460,5460,0
|
|
20231027,173400,6288130,5460,5460,5460,5460,0
|
|
20231027,173300,6288130,5460,5460,5460,5460,0
|
|
20231027,173200,6288130,5460,5460,5460,5460,0
|
|
20231027,173100,6288130,5460,5460,5460,5460,0
|
|
20231027,173000,6288130,5460,5460,5460,5460,0
|
|
20231027,172900,6288130,5460,5460,5460,5460,0
|
|
20231027,172800,6288130,5460,5460,5460,5460,0
|
|
20231027,172700,6288130,5460,5460,5460,5460,0
|
|
20231027,172600,6288130,5460,5460,5460,5460,0
|
|
20231027,172500,6288130,5460,5460,5460,5460,0
|
|
20231027,172400,6288130,5460,5460,5460,5460,0
|
|
20231027,172300,6288130,5460,5460,5460,5460,0
|
|
20231027,172200,6288130,5460,5460,5460,5460,0
|
|
20231027,172100,6288130,5460,5460,5460,5460,0
|
|
20231027,172000,6288130,5460,5460,5460,5460,0
|
|
20231027,171900,6288130,5460,5460,5460,5460,0
|
|
20231027,171800,6288130,5460,5460,5460,5460,0
|
|
20231027,171700,6288130,5460,5460,5460,5460,0
|
|
20231027,171600,6288130,5460,5460,5460,5460,0
|
|
20231027,171500,6288130,5460,5460,5460,5460,0
|
|
20231027,171400,6288130,5460,5460,5460,5460,0
|
|
20231027,171300,6288130,5460,5460,5460,5460,0
|
|
20231027,171200,6288130,5460,5460,5460,5460,1
|
|
20231027,171100,6288130,5460,5460,5460,5460,0
|
|
20231027,171000,6288130,5460,5460,5460,5460,0
|
|
20231027,170900,6288130,5460,5460,5460,5460,0
|
|
20231027,170800,6288130,5460,5460,5460,5460,0
|
|
20231027,170700,6288130,5460,5460,5460,5460,0
|
|
20231027,170600,6288130,5460,5460,5460,5460,0
|
|
20231027,170500,6288130,5460,5460,5460,5460,0
|
|
20231027,170400,6288130,5460,5460,5460,5460,0
|
|
20231027,170300,6288130,5460,5460,5460,5460,0
|
|
20231027,170200,6288130,5460,5460,5460,5460,0
|
|
20231027,170100,6288130,5460,5460,5460,5460,0
|
|
20231027,170000,6288130,5460,5460,5460,5460,0
|
|
20231027,165900,6288130,5460,5460,5460,5460,0
|
|
20231027,165800,6288130,5460,5460,5460,5460,0
|
|
20231027,165700,6288130,5460,5460,5460,5460,0
|
|
20231027,165600,6288130,5460,5460,5460,5460,0
|
|
20231027,165500,6288130,5460,5460,5460,5460,0
|
|
20231027,165400,6288130,5460,5460,5460,5460,0
|
|
20231027,165300,6288130,5460,5460,5460,5460,0
|
|
20231027,165200,6288130,5460,5460,5460,5460,0
|
|
20231027,165100,6288130,5460,5460,5460,5460,0
|
|
20231027,165000,6288130,5460,5460,5460,5460,0
|
|
20231027,164900,6288130,5460,5460,5460,5460,0
|
|
20231027,164800,6288130,5460,5460,5460,5460,0
|
|
20231027,164700,6288130,5460,5460,5460,5460,0
|
|
20231027,164600,6288130,5460,5460,5460,5460,0
|
|
20231027,164500,6288130,5460,5460,5460,5460,0
|
|
20231027,164400,6288130,5460,5460,5460,5460,0
|
|
20231027,164300,6288130,5460,5460,5460,5460,0
|
|
20231027,164200,6288130,5460,5460,5460,5460,1
|
|
20231027,164100,6288130,5460,5460,5460,5460,0
|
|
20231027,164000,6288130,5460,5460,5460,5460,0
|
|
20231027,163900,6288130,5460,5460,5460,5460,0
|
|
20231027,163800,6288130,5460,5460,5460,5460,0
|
|
20231027,163700,6288130,5460,5460,5460,5460,0
|
|
20231027,163600,6288130,5460,5460,5460,5460,0
|
|
20231027,163500,6288130,5460,5460,5460,5460,0
|
|
20231027,163400,6288130,5460,5460,5460,5460,0
|
|
20231027,163300,6288130,5460,5460,5460,5460,0
|
|
20231027,163200,6288130,5460,5460,5460,5460,0
|
|
20231027,163100,6288130,5460,5460,5460,5460,0
|
|
20231027,163000,6288130,5460,5460,5460,5460,0
|
|
20231027,162900,6288130,5460,5460,5460,5460,0
|
|
20231027,162800,6288130,5460,5460,5460,5460,0
|
|
20231027,162700,6288130,5460,5460,5460,5460,0
|
|
20231027,162600,6288130,5460,5460,5460,5460,0
|
|
20231027,162500,6288130,5460,5460,5460,5460,0
|
|
20231027,162400,6288130,5460,5460,5460,5460,0
|
|
20231027,162300,6288130,5460,5460,5460,5460,0
|
|
20231027,162200,6288130,5460,5460,5460,5460,0
|
|
20231027,162100,6288130,5460,5460,5460,5460,0
|
|
20231027,162000,6288130,5460,5460,5460,5460,0
|
|
20231027,161900,6288130,5460,5460,5460,5460,0
|
|
20231027,161800,6288130,5460,5460,5460,5460,0
|
|
20231027,161700,6288130,5460,5460,5460,5460,0
|
|
20231027,161600,6288130,5460,5460,5460,5460,0
|
|
20231027,161500,6288130,5460,5460,5460,5460,0
|
|
20231027,161400,6288130,5460,5460,5460,5460,0
|
|
20231027,161300,6288130,5460,5460,5460,5460,0
|
|
20231027,161200,6288130,5460,5460,5460,5460,1
|
|
20231027,161100,6288130,5460,5460,5460,5460,0
|
|
20231027,161000,6288130,5460,5460,5460,5460,0
|
|
20231027,160900,6288130,5460,5460,5460,5460,0
|
|
20231027,160800,6288130,5460,5460,5460,5460,0
|
|
20231027,160700,6288130,5460,5460,5460,5460,0
|
|
20231027,160600,6288130,5460,5460,5460,5460,0
|
|
20231027,160500,6288130,5460,5460,5460,5460,0
|
|
20231027,160400,6288130,5460,5460,5460,5460,0
|
|
20231027,160300,6288130,5460,5460,5460,5460,0
|
|
20231027,160200,6288130,5460,5460,5460,5460,0
|
|
20231027,160100,6288130,5460,5460,5460,5460,0
|
|
20231027,160000,6288130,5460,5460,5460,5460,0
|
|
20231027,155900,6288130,5460,5460,5460,5460,0
|
|
20231027,155800,6288130,5460,5460,5460,5460,0
|
|
20231027,155700,6288130,5460,5460,5460,5460,0
|
|
20231027,155600,6288130,5460,5460,5460,5460,0
|
|
20231027,155500,6288130,5460,5460,5460,5460,0
|
|
20231027,155400,6288130,5460,5460,5460,5460,0
|
|
20231027,155300,6288130,5460,5460,5460,5460,0
|
|
20231027,155200,6288130,5460,5460,5460,5460,0
|
|
20231027,155100,6288130,5460,5460,5460,5460,0
|
|
20231027,155000,6288130,5460,5460,5460,5460,0
|
|
20231027,154900,6288130,5460,5460,5460,5460,0
|
|
20231027,154800,6288130,5460,5460,5460,5460,0
|
|
20231027,154700,6288130,5460,5460,5460,5460,0
|
|
20231027,154600,6288130,5460,5460,5460,5460,0
|
|
20231027,154500,6288130,5460,5460,5460,5460,0
|
|
20231027,154400,6288130,5460,5460,5460,5460,0
|
|
20231027,154300,6288130,5460,5460,5460,5460,0
|
|
20231027,154200,6288130,5460,5460,5460,5460,1
|
|
20231027,154100,6288130,5460,5460,5460,5460,0
|
|
20231027,154000,6288130,5460,5460,5460,5460,0
|
|
20231027,153900,6288130,5460,5460,5460,5460,0
|
|
20231027,153800,6288130,5460,5460,5460,5460,0
|
|
20231027,153700,6288130,5460,5460,5460,5460,0
|
|
20231027,153600,6288130,5460,5460,5460,5460,0
|
|
20231027,153500,6288130,5460,5460,5460,5460,0
|
|
20231027,153400,6288130,5460,5460,5460,5460,0
|
|
20231027,153300,6288130,5460,5460,5460,5460,0
|
|
20231027,153200,6288130,5460,5460,5460,5460,0
|
|
20231027,153100,6288130,5460,5460,5460,5460,0
|
|
20231027,153000,6288130,5460,5460,5460,5460,1
|
|
20231027,152900,6282670,5700,5700,5700,5700,0
|
|
20231027,152800,6282670,5700,5700,5700,5700,0
|
|
20231027,152700,6282670,5700,5700,5700,5700,0
|
|
20231027,152600,6282670,5700,5700,5700,5700,0
|
|
20231027,152500,6282670,5700,5700,5700,5700,0
|
|
20231027,152400,6282670,5700,5700,5700,5700,0
|
|
20231027,152300,6282670,5700,5700,5700,5700,0
|
|
20231027,152200,6282670,5700,5700,5700,5700,0
|
|
20231027,152100,6282670,5700,5700,5700,5700,0
|
|
20231027,152000,6282670,5700,5700,5700,5700,0
|
|
20231027,151900,6282670,5700,5600,5700,5600,500
|
|
20231027,151800,3470950,5600,5600,5600,5600,0
|
|
20231027,151700,3470950,5600,5600,5600,5600,1
|
|
20231027,151600,3465350,5630,5630,5630,5630,0
|
|
20231027,151500,3465350,5630,5630,5630,5630,0
|
|
20231027,151400,3465350,5630,5630,5630,5630,0
|
|
20231027,151300,3465350,5630,5630,5630,5630,0
|
|
20231027,151200,3465350,5630,5630,5630,5630,0
|
|
20231027,151100,3465350,5630,5630,5630,5630,0
|
|
20231027,151000,3465350,5630,5630,5630,5630,0
|
|
20231027,150900,3465350,5630,5630,5630,5630,0
|
|
20231027,150800,3465350,5630,5630,5630,5630,0
|
|
20231027,150700,3465350,5630,5630,5630,5630,0
|
|
20231027,150600,3465350,5630,5630,5630,5630,0
|
|
20231027,150500,3465350,5630,5630,5630,5630,0
|
|
20231027,150400,3465350,5630,5630,5630,5630,0
|
|
20231027,150300,3465350,5630,5630,5630,5630,0
|
|
20231027,150200,3465350,5630,5630,5630,5630,0
|
|
20231027,150100,3465350,5630,5630,5630,5630,0
|
|
20231027,150000,3465350,5630,5630,5630,5630,0
|
|
20231027,145900,3465350,5630,5630,5630,5630,0
|
|
20231027,145800,3465350,5630,5630,5630,5630,0
|
|
20231027,145700,3465350,5630,5630,5630,5630,0
|
|
20231027,145600,3465350,5630,5630,5630,5630,0
|
|
20231027,145500,3465350,5630,5630,5630,5630,0
|
|
20231027,145400,3465350,5630,5630,5630,5630,0
|
|
20231027,145300,3465350,5630,5630,5630,5630,0
|
|
20231027,145200,3465350,5630,5630,5630,5630,0
|
|
20231027,145100,3465350,5630,5630,5630,5630,0
|
|
20231027,145000,3465350,5630,5630,5630,5630,0
|
|
20231027,144900,3465350,5630,5630,5630,5630,0
|
|
20231027,144800,3465350,5630,5630,5630,5630,0
|
|
20231027,144700,3465350,5630,5630,5630,5630,0
|
|
20231027,144600,3465350,5630,5630,5630,5630,0
|
|
20231027,144500,3465350,5630,5630,5630,5630,0
|
|
20231027,144400,3465350,5630,5630,5630,5630,0
|
|
20231027,144300,3465350,5630,5630,5630,5630,0
|
|
20231027,144200,3465350,5630,5630,5630,5630,0
|
|
20231027,144100,3465350,5630,5630,5630,5630,0
|
|
20231027,144000,3465350,5630,5630,5630,5630,0
|
|
20231027,143900,3465350,5630,5630,5630,5630,0
|
|
20231027,143800,3465350,5630,5630,5630,5630,0
|
|
20231027,143700,3465350,5630,5630,5630,5630,0
|
|
20231027,143600,3465350,5630,5630,5630,5630,0
|
|
20231027,143500,3465350,5630,5630,5630,5630,0
|
|
20231027,143400,3465350,5630,5630,5630,5630,0
|
|
20231027,143300,3465350,5630,5630,5630,5630,0
|
|
20231027,143200,3465350,5630,5630,5630,5630,0
|
|
20231027,143100,3465350,5630,5630,5630,5630,0
|
|
20231027,143000,3465350,5630,5630,5630,5630,0
|
|
20231027,142900,3465350,5630,5630,5630,5630,0
|
|
20231027,142800,3465350,5630,5630,5630,5630,0
|
|
20231027,142700,3465350,5630,5630,5630,5630,0
|
|
20231027,142600,3465350,5630,5630,5630,5630,0
|
|
20231027,142500,3465350,5630,5630,5630,5630,1
|
|
20231027,142400,3459720,5500,5500,5500,5500,0
|
|
20231027,142300,3459720,5500,5500,5500,5500,0
|
|
20231027,142200,3459720,5500,5500,5500,5500,0
|
|
20231027,142100,3459720,5500,5500,5500,5500,0
|
|
20231027,142000,3459720,5500,5500,5500,5500,0
|
|
20231027,141900,3459720,5500,5500,5500,5500,0
|
|
20231027,141800,3459720,5500,5500,5500,5500,0
|
|
20231027,141700,3459720,5500,5500,5500,5500,0
|
|
20231027,141600,3459720,5500,5500,5500,5500,0
|
|
20231027,141500,3459720,5500,5500,5500,5500,0
|
|
20231027,141400,3459720,5500,5500,5500,5500,0
|
|
20231027,141300,3459720,5500,5500,5500,5500,0
|
|
20231027,141200,3459720,5500,5500,5500,5500,0
|
|
20231027,141100,3459720,5500,5500,5500,5500,0
|
|
20231027,141000,3459720,5500,5500,5500,5500,0
|
|
20231027,140900,3459720,5500,5500,5500,5500,0
|
|
20231027,140800,3459720,5500,5500,5500,5500,0
|
|
20231027,140700,3459720,5500,5500,5500,5500,0
|
|
20231027,140600,3459720,5500,5500,5500,5500,0
|
|
20231027,140500,3459720,5500,5500,5500,5500,0
|
|
20231027,140400,3459720,5500,5500,5500,5500,0
|
|
20231027,140300,3459720,5500,5500,5500,5500,0
|
|
20231027,140200,3459720,5500,5500,5500,5500,0
|
|
20231027,140100,3459720,5500,5500,5500,5500,0
|
|
20231027,140000,3459720,5500,5500,5500,5500,0
|
|
20231027,135900,3459720,5500,5500,5500,5500,0
|
|
20231027,135800,3459720,5500,5500,5500,5500,0
|
|
20231027,135700,3459720,5500,5500,5500,5500,0
|
|
20231027,135600,3459720,5500,5500,5500,5500,0
|
|
20231027,135500,3459720,5500,5500,5500,5500,0
|
|
20231027,135400,3459720,5500,5500,5500,5500,0
|
|
20231027,135300,3459720,5500,5500,5500,5500,0
|
|
20231027,135200,3459720,5500,5500,5500,5500,0
|
|
20231027,135100,3459720,5500,5500,5500,5500,0
|
|
20231027,135000,3459720,5500,5500,5500,5500,0
|
|
20231027,134900,3459720,5500,5500,5500,5500,0
|
|
20231027,134800,3459720,5500,5500,5500,5500,0
|
|
20231027,134700,3459720,5500,5500,5500,5500,0
|
|
20231027,134600,3459720,5500,5500,5500,5500,0
|
|
20231027,134500,3459720,5500,5500,5500,5500,0
|
|
20231027,134400,3459720,5500,5500,5500,5500,0
|
|
20231027,134300,3459720,5500,5500,5500,5500,0
|
|
20231027,134200,3459720,5500,5500,5500,5500,0
|
|
20231027,134100,3459720,5500,5500,5500,5500,0
|
|
20231027,134000,3459720,5500,5500,5500,5500,0
|
|
20231027,133900,3459720,5500,5500,5500,5500,0
|
|
20231027,133800,3459720,5500,5500,5500,5500,0
|
|
20231027,133700,3459720,5500,5500,5500,5500,0
|
|
20231027,133600,3459720,5500,5500,5500,5500,0
|
|
20231027,133500,3459720,5500,5500,5500,5500,0
|
|
20231027,133400,3459720,5500,5500,5500,5500,0
|
|
20231027,133300,3459720,5500,5500,5500,5500,0
|
|
20231027,133200,3459720,5500,5500,5500,5500,0
|
|
20231027,133100,3459720,5500,5500,5500,5500,0
|
|
20231027,133000,3459720,5500,5500,5500,5500,0
|
|
20231027,132900,3459720,5500,5500,5500,5500,0
|
|
20231027,132800,3459720,5500,5500,5500,5500,0
|
|
20231027,132700,3459720,5500,5500,5500,5500,0
|
|
20231027,132600,3459720,5500,5500,5500,5500,0
|
|
20231027,132500,3459720,5500,5500,5500,5500,0
|
|
20231027,132400,3459720,5500,5500,5500,5500,0
|
|
20231027,132300,3459720,5500,5500,5500,5500,0
|
|
20231027,132200,3459720,5500,5500,5500,5500,0
|
|
20231027,132100,3459720,5500,5500,5500,5500,0
|
|
20231027,132000,3459720,5500,5500,5500,5500,0
|
|
20231027,131900,3459720,5500,5500,5500,5500,0
|
|
20231027,131800,3459720,5500,5500,5500,5500,0
|
|
20231027,131700,3459720,5500,5500,5500,5500,0
|
|
20231027,131600,3459720,5500,5500,5500,5500,0
|
|
20231027,131500,3459720,5500,5500,5500,5500,0
|
|
20231027,131400,3459720,5500,5500,5500,5500,0
|
|
20231027,131300,3459720,5500,5500,5500,5500,0
|
|
20231027,131200,3459720,5500,5500,5500,5500,0
|
|
20231027,131100,3459720,5500,5500,5500,5500,0
|
|
20231027,131000,3459720,5500,5500,5500,5500,0
|
|
20231027,130900,3459720,5500,5500,5500,5500,0
|
|
20231027,130800,3459720,5500,5500,5500,5500,0
|
|
20231027,130700,3459720,5500,5500,5500,5500,0
|
|
20231027,130600,3459720,5500,5500,5500,5500,0
|
|
20231027,130500,3459720,5500,5500,5500,5500,0
|
|
20231027,130400,3459720,5500,5500,5500,5500,0
|
|
20231027,130300,3459720,5500,5500,5500,5500,0
|
|
20231027,130200,3459720,5500,5500,5500,5500,0
|
|
20231027,130100,3459720,5500,5500,5500,5500,0
|
|
20231027,130000,3459720,5500,5500,5500,5500,0
|
|
20231027,125900,3459720,5500,5500,5500,5500,0
|
|
20231027,125800,3459720,5500,5500,5500,5500,0
|
|
20231027,125700,3459720,5500,5500,5500,5500,0
|
|
20231027,125600,3459720,5500,5500,5500,5500,0
|
|
20231027,125500,3459720,5500,5500,5500,5500,0
|
|
20231027,125400,3459720,5500,5500,5500,5500,0
|
|
20231027,125300,3459720,5500,5500,5500,5500,0
|
|
20231027,125200,3459720,5500,5500,5500,5500,0
|
|
20231027,125100,3459720,5500,5500,5500,5500,0
|
|
20231027,125000,3459720,5500,5500,5500,5500,0
|
|
20231027,124900,3459720,5500,5500,5500,5500,0
|
|
20231027,124800,3459720,5500,5500,5500,5500,0
|
|
20231027,124700,3459720,5500,5500,5500,5500,0
|
|
20231027,124600,3459720,5500,5500,5500,5500,0
|
|
20231027,124500,3459720,5500,5500,5500,5500,0
|
|
20231027,124400,3459720,5500,5500,5500,5500,0
|
|
20231027,124300,3459720,5500,5500,5500,5500,0
|
|
20231027,124200,3459720,5500,5500,5500,5500,0
|
|
20231027,124100,3459720,5500,5500,5500,5500,0
|
|
20231027,124000,3459720,5500,5500,5500,5500,0
|
|
20231027,123900,3459720,5500,5500,5500,5500,0
|
|
20231027,123800,3459720,5500,5500,5500,5500,0
|
|
20231027,123700,3459720,5500,5500,5500,5500,0
|
|
20231027,123600,3459720,5500,5500,5500,5500,0
|
|
20231027,123500,3459720,5500,5500,5500,5500,0
|
|
20231027,123400,3459720,5500,5500,5500,5500,0
|
|
20231027,123300,3459720,5500,5500,5500,5500,0
|
|
20231027,123200,3459720,5500,5500,5500,5500,0
|
|
20231027,123100,3459720,5500,5500,5500,5500,0
|
|
20231027,123000,3459720,5500,5500,5500,5500,40
|
|
20231027,122900,3239720,5640,5640,5640,5640,0
|
|
20231027,122800,3239720,5640,5640,5640,5640,0
|
|
20231027,122700,3239720,5640,5640,5640,5640,1
|
|
20231027,122600,3234080,5510,5510,5510,5510,0
|
|
20231027,122500,3234080,5510,5510,5510,5510,0
|
|
20231027,122400,3234080,5510,5510,5510,5510,0
|
|
20231027,122300,3234080,5510,5510,5510,5510,0
|
|
20231027,122200,3234080,5510,5510,5510,5510,0
|
|
20231027,122100,3234080,5510,5510,5510,5510,0
|
|
20231027,122000,3234080,5510,5510,5510,5510,0
|
|
20231027,121900,3234080,5510,5510,5510,5510,0
|
|
20231027,121800,3234080,5510,5510,5510,5510,0
|
|
20231027,121700,3234080,5510,5510,5510,5510,0
|
|
20231027,121600,3234080,5510,5510,5510,5510,0
|
|
20231027,121500,3234080,5510,5510,5510,5510,0
|
|
20231027,121400,3234080,5510,5510,5510,5510,0
|
|
20231027,121300,3234080,5510,5510,5510,5510,0
|
|
20231027,121200,3234080,5510,5510,5510,5510,0
|
|
20231027,121100,3234080,5510,5510,5510,5510,0
|
|
20231027,121000,3234080,5510,5510,5510,5510,0
|
|
20231027,120900,3234080,5510,5510,5510,5510,0
|
|
20231027,120800,3234080,5510,5510,5510,5510,0
|
|
20231027,120700,3234080,5510,5520,5520,5510,77
|
|
20231027,120600,2809510,5520,5520,5520,5520,0
|
|
20231027,120500,2809510,5520,5520,5520,5520,0
|
|
20231027,120400,2809510,5520,5520,5520,5520,0
|
|
20231027,120300,2809510,5520,5520,5520,5520,0
|
|
20231027,120200,2809510,5520,5520,5520,5520,0
|
|
20231027,120100,2809510,5520,5520,5520,5520,0
|
|
20231027,120000,2809510,5520,5520,5520,5520,0
|
|
20231027,115900,2809510,5520,5520,5520,5520,0
|
|
20231027,115800,2809510,5520,5520,5520,5520,0
|
|
20231027,115700,2809510,5520,5520,5520,5520,0
|
|
20231027,115600,2809510,5520,5520,5520,5520,0
|
|
20231027,115500,2809510,5520,5520,5520,5520,0
|
|
20231027,115400,2809510,5520,5520,5520,5520,0
|
|
20231027,115300,2809510,5520,5520,5520,5520,0
|
|
20231027,115200,2809510,5520,5520,5520,5520,0
|
|
20231027,115100,2809510,5520,5520,5520,5520,0
|
|
20231027,115000,2809510,5520,5520,5520,5520,0
|
|
20231027,114900,2809510,5520,5520,5520,5520,0
|
|
20231027,114800,2809510,5520,5520,5520,5520,60
|
|
20231027,114700,2478310,5650,5650,5650,5650,0
|
|
20231027,114600,2478310,5650,5650,5650,5650,0
|
|
20231027,114500,2478310,5650,5650,5650,5650,0
|
|
20231027,114400,2478310,5650,5650,5650,5650,0
|
|
20231027,114300,2478310,5650,5650,5650,5650,0
|
|
20231027,114200,2478310,5650,5650,5650,5650,0
|
|
20231027,114100,2478310,5650,5650,5650,5650,0
|
|
20231027,114000,2478310,5650,5650,5650,5650,0
|
|
20231027,113900,2478310,5650,5650,5650,5650,0
|
|
20231027,113800,2478310,5650,5650,5650,5650,0
|
|
20231027,113700,2478310,5650,5650,5650,5650,0
|
|
20231027,113600,2478310,5650,5650,5650,5650,0
|
|
20231027,113500,2478310,5650,5650,5650,5650,0
|
|
20231027,113400,2478310,5650,5650,5650,5650,0
|
|
20231027,113300,2478310,5650,5650,5650,5650,0
|
|
20231027,113200,2478310,5650,5650,5650,5650,0
|
|
20231027,113100,2478310,5650,5650,5650,5650,0
|
|
20231027,113000,2478310,5650,5650,5650,5650,0
|
|
20231027,112900,2478310,5650,5650,5650,5650,0
|
|
20231027,112800,2478310,5650,5650,5650,5650,0
|
|
20231027,112700,2478310,5650,5650,5650,5650,1
|
|
20231027,112600,2472660,5510,5510,5510,5510,0
|
|
20231027,112500,2472660,5510,5510,5510,5510,0
|
|
20231027,112400,2472660,5510,5510,5510,5510,0
|
|
20231027,112300,2472660,5510,5510,5510,5510,0
|
|
20231027,112200,2472660,5510,5510,5510,5510,0
|
|
20231027,112100,2472660,5510,5510,5510,5510,0
|
|
20231027,112000,2472660,5510,5510,5510,5510,0
|
|
20231027,111900,2472660,5510,5510,5510,5510,0
|
|
20231027,111800,2472660,5510,5510,5510,5510,0
|
|
20231027,111700,2472660,5510,5510,5510,5510,0
|
|
20231027,111600,2472660,5510,5510,5510,5510,0
|
|
20231027,111500,2472660,5510,5510,5510,5510,0
|
|
20231027,111400,2472660,5510,5510,5510,5510,0
|
|
20231027,111300,2472660,5510,5510,5510,5510,0
|
|
20231027,111200,2472660,5510,5510,5510,5510,0
|
|
20231027,111100,2472660,5510,5510,5510,5510,0
|
|
20231027,111000,2472660,5510,5510,5510,5510,50
|
|
20231027,110900,2197160,5650,5650,5650,5650,0
|
|
20231027,110800,2197160,5650,5650,5650,5650,0
|
|
20231027,110700,2197160,5650,5650,5650,5650,0
|
|
20231027,110600,2197160,5650,5650,5650,5650,0
|
|
20231027,110500,2197160,5650,5650,5650,5650,0
|
|
20231027,110400,2197160,5650,5650,5650,5650,0
|
|
20231027,110300,2197160,5650,5650,5650,5650,0
|
|
20231027,110200,2197160,5650,5650,5650,5650,0
|
|
20231027,110100,2197160,5650,5650,5650,5650,0
|
|
20231027,110000,2197160,5650,5650,5650,5650,0
|
|
20231027,105900,2197160,5650,5650,5650,5650,0
|
|
20231027,105800,2197160,5650,5650,5650,5650,0
|
|
20231027,105700,2197160,5650,5650,5650,5650,0
|
|
20231027,105600,2197160,5650,5650,5650,5650,0
|
|
20231027,105500,2197160,5650,5650,5650,5650,0
|
|
20231027,105400,2197160,5650,5650,5650,5650,0
|
|
20231027,105300,2197160,5650,5650,5650,5650,0
|
|
20231027,105200,2197160,5650,5650,5650,5650,50
|
|
20231027,105100,1914660,5870,5870,5870,5870,0
|
|
20231027,105000,1914660,5870,5870,5870,5870,0
|
|
20231027,104900,1914660,5870,5870,5870,5870,0
|
|
20231027,104800,1914660,5870,5870,5870,5870,0
|
|
20231027,104700,1914660,5870,5870,5870,5870,0
|
|
20231027,104600,1914660,5870,5870,5870,5870,1
|
|
20231027,104500,1908790,5510,5510,5510,5510,0
|
|
20231027,104400,1908790,5510,5550,5550,5510,23
|
|
20231027,104300,1781660,5900,5900,5900,5900,0
|
|
20231027,104200,1781660,5900,5900,5900,5900,0
|
|
20231027,104100,1781660,5900,5900,5900,5900,0
|
|
20231027,104000,1781660,5900,5900,5900,5900,0
|
|
20231027,103900,1781660,5900,5900,5900,5900,0
|
|
20231027,103800,1781660,5900,5900,5900,5900,0
|
|
20231027,103700,1781660,5900,5900,5900,5900,0
|
|
20231027,103600,1781660,5900,5900,5900,5900,0
|
|
20231027,103500,1781660,5900,5900,5900,5900,0
|
|
20231027,103400,1781660,5900,5900,5900,5900,0
|
|
20231027,103300,1781660,5900,5900,5900,5900,0
|
|
20231027,103200,1781660,5900,5900,5900,5900,0
|
|
20231027,103100,1781660,5900,5900,5900,5900,0
|
|
20231027,103000,1781660,5900,5900,5900,5900,0
|
|
20231027,102900,1781660,5900,5900,5900,5900,0
|
|
20231027,102800,1781660,5900,5900,5900,5900,0
|
|
20231027,102700,1781660,5900,5900,5900,5900,0
|
|
20231027,102600,1781660,5900,5900,5900,5900,0
|
|
20231027,102500,1781660,5900,5900,5900,5900,0
|
|
20231027,102400,1781660,5900,5900,5900,5900,0
|
|
20231027,102300,1781660,5900,5900,5900,5900,0
|
|
20231027,102200,1781660,5900,5900,5900,5900,0
|
|
20231027,102100,1781660,5900,5900,5900,5900,0
|
|
20231027,102000,1781660,5900,5900,5900,5900,0
|
|
20231027,101900,1781660,5900,5900,5900,5900,0
|
|
20231027,101800,1781660,5900,5900,5900,5900,0
|
|
20231027,101700,1781660,5900,5900,5900,5900,0
|
|
20231027,101600,1781660,5900,5900,5900,5900,0
|
|
20231027,101500,1781660,5900,5900,5900,5900,0
|
|
20231027,101400,1781660,5900,5900,5900,5900,0
|
|
20231027,101300,1781660,5900,5900,5900,5900,0
|
|
20231027,101200,1781660,5900,5900,5900,5900,0
|
|
20231027,101100,1781660,5900,5900,5900,5900,0
|
|
20231027,101000,1781660,5900,5900,5900,5900,0
|
|
20231027,100900,1781660,5900,5900,5900,5900,0
|
|
20231027,100800,1781660,5900,5900,5900,5900,0
|
|
20231027,100700,1781660,5900,5900,5900,5900,0
|
|
20231027,100600,1781660,5900,5900,5900,5900,0
|
|
20231027,100500,1781660,5900,5900,5900,5900,0
|
|
20231027,100400,1781660,5900,5900,5900,5900,0
|
|
20231027,100300,1781660,5900,5900,5900,5900,0
|
|
20231027,100200,1781660,5900,5900,5900,5900,0
|
|
20231027,100100,1781660,5900,5900,5900,5900,0
|
|
20231027,100000,1781660,5900,5900,5900,5900,0
|
|
20231027,095900,1781660,5900,5900,5900,5900,0
|
|
20231027,095800,1781660,5900,5900,5900,5900,0
|
|
20231027,095700,1781660,5900,5900,5900,5900,0
|
|
20231027,095600,1781660,5900,5900,5900,5900,0
|
|
20231027,095500,1781660,5900,5900,5900,5900,0
|
|
20231027,095400,1781660,5900,5900,5900,5900,0
|
|
20231027,095300,1781660,5900,5900,5900,5900,0
|
|
20231027,095200,1781660,5900,5900,5900,5900,0
|
|
20231027,095100,1781660,5900,5900,5900,5900,0
|
|
20231027,095000,1781660,5900,5900,5900,5900,0
|
|
20231027,094900,1781660,5900,5900,5900,5900,0
|
|
20231027,094800,1781660,5900,5900,5900,5900,0
|
|
20231027,094700,1781660,5900,5900,5900,5900,0
|
|
20231027,094600,1781660,5900,5900,5900,5900,0
|
|
20231027,094500,1781660,5900,5900,5900,5900,300
|
|
20231027,094400,11660,6240,6240,6240,6240,0
|
|
20231027,094300,11660,6240,6240,6240,6240,0
|
|
20231027,094200,11660,6240,6240,6240,6240,0
|
|
20231027,094100,11660,6240,6240,6240,6240,0
|
|
20231027,094000,11660,6240,6240,6240,6240,0
|
|
20231027,093900,11660,6240,6240,6240,6240,0
|
|
20231027,093800,11660,6240,6240,6240,6240,0
|
|
20231027,093700,11660,6240,6240,6240,6240,0
|
|
20231027,093600,11660,6240,6240,6240,6240,0
|
|
20231027,093500,11660,6240,6240,6240,6240,0
|
|
20231027,093400,11660,6240,6240,6240,6240,0
|
|
20231027,093300,11660,6240,6240,6240,6240,0
|
|
20231027,093200,11660,6240,6240,6240,6240,0
|
|
20231027,093100,11660,6240,6240,6240,6240,0
|
|
20231027,093000,11660,6240,6240,6240,6240,0
|
|
20231027,092900,11660,6240,6240,6240,6240,0
|
|
20231027,092800,11660,6240,6240,6240,6240,0
|
|
20231027,092700,11660,6240,6240,6240,6240,0
|
|
20231027,092600,11660,6240,6240,6240,6240,0
|
|
20231027,092500,11660,6240,6240,6240,6240,0
|
|
20231027,092400,11660,6240,6240,6240,6240,0
|
|
20231027,092300,11660,6240,6240,6240,6240,0
|
|
20231027,092200,11660,6240,6240,6240,6240,0
|
|
20231027,092100,11660,6240,6240,6240,6240,0
|
|
20231027,092000,11660,6240,6240,6240,6240,0
|
|
20231027,091900,11660,6240,6240,6240,6240,0
|
|
20231027,091800,11660,6240,6240,6240,6240,0
|
|
20231027,091700,11660,6240,6240,6240,6240,0
|
|
20231027,091600,11660,6240,6240,6240,6240,0
|
|
20231027,091500,11660,6240,6240,6240,6240,0
|
|
20231027,091400,11660,6240,6240,6240,6240,0
|
|
20231027,091300,11660,6240,6240,6240,6240,0
|
|
20231027,091200,11660,6240,6240,6240,6240,0
|
|
20231027,091100,11660,6240,6240,6240,6240,0
|
|
20231027,091000,11660,6240,6240,6240,6240,0
|
|
20231027,090900,11660,6240,6240,6240,6240,0
|
|
20231027,090800,11660,6240,6240,6240,6240,0
|
|
20231027,090700,11660,6240,6240,6240,6240,0
|
|
20231027,090600,11660,6240,6240,6240,6240,0
|
|
20231027,090500,11660,6240,6240,6240,6240,0
|
|
20231027,090400,11660,6240,6240,6240,6240,0
|
|
20231027,090300,11660,6240,6240,6240,6240,0
|
|
20231027,090200,11660,6240,6240,6240,6240,0
|
|
20231027,090100,11660,6240,6240,6240,6240,0
|
|
20231027,090000,11660,6240,5420,6240,5420,2
|