620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191700,87106230,4550,4550,4550,4550,176
|
|
20231027,191600,87106230,4550,4550,4550,4550,0
|
|
20231027,191500,87106230,4550,4550,4550,4550,0
|
|
20231027,191400,87106230,4550,4550,4550,4550,0
|
|
20231027,191300,87106230,4550,4550,4550,4550,0
|
|
20231027,191200,87106230,4550,4550,4550,4550,0
|
|
20231027,191100,87106230,4550,4550,4550,4550,0
|
|
20231027,191000,87106230,4550,4550,4550,4550,0
|
|
20231027,190900,87106230,4550,4550,4550,4550,0
|
|
20231027,190800,87106230,4550,4550,4550,4550,0
|
|
20231027,190700,87106230,4550,4550,4550,4550,0
|
|
20231027,190600,87106230,4550,4550,4550,4550,0
|
|
20231027,190500,87106230,4550,4550,4550,4550,0
|
|
20231027,190400,87106230,4550,4550,4550,4550,0
|
|
20231027,190300,87106230,4550,4550,4550,4550,0
|
|
20231027,190200,87106230,4550,4550,4550,4550,0
|
|
20231027,190100,87106230,4550,4550,4550,4550,0
|
|
20231027,190000,87106230,4550,4550,4550,4550,0
|
|
20231027,185900,87106230,4550,4550,4550,4550,0
|
|
20231027,185800,87106230,4550,4550,4550,4550,0
|
|
20231027,185700,87106230,4550,4550,4550,4550,0
|
|
20231027,185600,87106230,4550,4550,4550,4550,0
|
|
20231027,185500,87106230,4550,4550,4550,4550,0
|
|
20231027,185400,87106230,4550,4550,4550,4550,0
|
|
20231027,185300,87106230,4550,4550,4550,4550,0
|
|
20231027,185200,87106230,4550,4550,4550,4550,0
|
|
20231027,185100,87106230,4550,4550,4550,4550,0
|
|
20231027,185000,87106230,4550,4550,4550,4550,0
|
|
20231027,184900,87106230,4550,4550,4550,4550,0
|
|
20231027,184800,87106230,4550,4550,4550,4550,0
|
|
20231027,184700,87106230,4550,4550,4550,4550,176
|
|
20231027,184600,87106230,4550,4550,4550,4550,0
|
|
20231027,184500,87106230,4550,4550,4550,4550,0
|
|
20231027,184400,87106230,4550,4550,4550,4550,0
|
|
20231027,184300,87106230,4550,4550,4550,4550,0
|
|
20231027,184200,87106230,4550,4550,4550,4550,0
|
|
20231027,184100,87106230,4550,4550,4550,4550,0
|
|
20231027,184000,87106230,4550,4550,4550,4550,0
|
|
20231027,183900,87106230,4550,4550,4550,4550,0
|
|
20231027,183800,87106230,4550,4550,4550,4550,0
|
|
20231027,183700,87106230,4550,4550,4550,4550,0
|
|
20231027,183600,87106230,4550,4550,4550,4550,0
|
|
20231027,183500,87106230,4550,4550,4550,4550,0
|
|
20231027,183400,87106230,4550,4550,4550,4550,0
|
|
20231027,183300,87106230,4550,4550,4550,4550,0
|
|
20231027,183200,87106230,4550,4550,4550,4550,0
|
|
20231027,183100,87106230,4550,4550,4550,4550,0
|
|
20231027,183000,87106230,4550,4550,4550,4550,0
|
|
20231027,182900,87106230,4550,4550,4550,4550,0
|
|
20231027,182800,87106230,4550,4550,4550,4550,0
|
|
20231027,182700,87106230,4550,4550,4550,4550,0
|
|
20231027,182600,87106230,4550,4550,4550,4550,0
|
|
20231027,182500,87106230,4550,4550,4550,4550,0
|
|
20231027,182400,87106230,4550,4550,4550,4550,0
|
|
20231027,182300,87106230,4550,4550,4550,4550,0
|
|
20231027,182200,87106230,4550,4550,4550,4550,0
|
|
20231027,182100,87106230,4550,4550,4550,4550,0
|
|
20231027,182000,87106230,4550,4550,4550,4550,0
|
|
20231027,181900,87106230,4550,4550,4550,4550,0
|
|
20231027,181800,87106230,4550,4550,4550,4550,0
|
|
20231027,181700,87106230,4550,4550,4550,4550,176
|
|
20231027,181600,87106230,4550,4550,4550,4550,0
|
|
20231027,181500,87106230,4550,4550,4550,4550,0
|
|
20231027,181400,87106230,4550,4550,4550,4550,0
|
|
20231027,181300,87106230,4550,4550,4550,4550,0
|
|
20231027,181200,87106230,4550,4550,4550,4550,0
|
|
20231027,181100,87106230,4550,4550,4550,4550,0
|
|
20231027,181000,87106230,4550,4550,4550,4550,0
|
|
20231027,180900,87106230,4550,4550,4550,4550,0
|
|
20231027,180800,87106230,4550,4550,4550,4550,0
|
|
20231027,180700,87106230,4550,4550,4550,4550,0
|
|
20231027,180600,87106230,4550,4550,4550,4550,0
|
|
20231027,180500,87106230,4550,4550,4550,4550,0
|
|
20231027,180400,87106230,4550,4550,4550,4550,0
|
|
20231027,180300,87106230,4550,4550,4550,4550,0
|
|
20231027,180200,87106230,4550,4550,4550,4550,0
|
|
20231027,180100,87106230,4550,4550,4550,4550,0
|
|
20231027,180000,87106230,4550,4550,4550,4550,0
|
|
20231027,175900,87106230,4550,4550,4550,4550,0
|
|
20231027,175800,87106230,4550,4550,4550,4550,0
|
|
20231027,175700,87106230,4550,4550,4550,4550,0
|
|
20231027,175600,87106230,4550,4550,4550,4550,0
|
|
20231027,175500,87106230,4550,4550,4550,4550,0
|
|
20231027,175400,87106230,4550,4550,4550,4550,0
|
|
20231027,175300,87106230,4550,4550,4550,4550,0
|
|
20231027,175200,87106230,4550,4550,4550,4550,0
|
|
20231027,175100,87106230,4550,4550,4550,4550,0
|
|
20231027,175000,87106230,4550,4550,4550,4550,0
|
|
20231027,174900,87106230,4550,4550,4550,4550,0
|
|
20231027,174800,87106230,4550,4550,4550,4550,0
|
|
20231027,174700,87106230,4550,4550,4550,4550,176
|
|
20231027,174600,87106230,4550,4550,4550,4550,0
|
|
20231027,174500,87106230,4550,4550,4550,4550,0
|
|
20231027,174400,87106230,4550,4550,4550,4550,0
|
|
20231027,174300,87106230,4550,4550,4550,4550,0
|
|
20231027,174200,87106230,4550,4550,4550,4550,0
|
|
20231027,174100,87106230,4550,4550,4550,4550,0
|
|
20231027,174000,87106230,4550,4550,4550,4550,0
|
|
20231027,173900,87106230,4550,4550,4550,4550,0
|
|
20231027,173800,87106230,4550,4550,4550,4550,0
|
|
20231027,173700,87106230,4550,4550,4550,4550,0
|
|
20231027,173600,87106230,4550,4550,4550,4550,0
|
|
20231027,173500,87106230,4550,4550,4550,4550,0
|
|
20231027,173400,87106230,4550,4550,4550,4550,0
|
|
20231027,173300,87106230,4550,4550,4550,4550,0
|
|
20231027,173200,87106230,4550,4550,4550,4550,0
|
|
20231027,173100,87106230,4550,4550,4550,4550,0
|
|
20231027,173000,87106230,4550,4550,4550,4550,0
|
|
20231027,172900,87106230,4550,4550,4550,4550,0
|
|
20231027,172800,87106230,4550,4550,4550,4550,0
|
|
20231027,172700,87106230,4550,4550,4550,4550,0
|
|
20231027,172600,87106230,4550,4550,4550,4550,0
|
|
20231027,172500,87106230,4550,4550,4550,4550,0
|
|
20231027,172400,87106230,4550,4550,4550,4550,0
|
|
20231027,172300,87106230,4550,4550,4550,4550,0
|
|
20231027,172200,87106230,4550,4550,4550,4550,0
|
|
20231027,172100,87106230,4550,4550,4550,4550,0
|
|
20231027,172000,87106230,4550,4550,4550,4550,0
|
|
20231027,171900,87106230,4550,4550,4550,4550,0
|
|
20231027,171800,87106230,4550,4550,4550,4550,0
|
|
20231027,171700,87106230,4550,4550,4550,4550,176
|
|
20231027,171600,87106230,4550,4550,4550,4550,0
|
|
20231027,171500,87106230,4550,4550,4550,4550,0
|
|
20231027,171400,87106230,4550,4550,4550,4550,0
|
|
20231027,171300,87106230,4550,4550,4550,4550,0
|
|
20231027,171200,87106230,4550,4550,4550,4550,0
|
|
20231027,171100,87106230,4550,4550,4550,4550,0
|
|
20231027,171000,87106230,4550,4550,4550,4550,0
|
|
20231027,170900,87106230,4550,4550,4550,4550,0
|
|
20231027,170800,87106230,4550,4550,4550,4550,0
|
|
20231027,170700,87106230,4550,4550,4550,4550,0
|
|
20231027,170600,87106230,4550,4550,4550,4550,0
|
|
20231027,170500,87106230,4550,4550,4550,4550,0
|
|
20231027,170400,87106230,4550,4550,4550,4550,0
|
|
20231027,170300,87106230,4550,4550,4550,4550,0
|
|
20231027,170200,87106230,4550,4550,4550,4550,0
|
|
20231027,170100,87106230,4550,4550,4550,4550,0
|
|
20231027,170000,87106230,4550,4550,4550,4550,0
|
|
20231027,165900,87106230,4550,4550,4550,4550,0
|
|
20231027,165800,87106230,4550,4550,4550,4550,0
|
|
20231027,165700,87106230,4550,4550,4550,4550,0
|
|
20231027,165600,87106230,4550,4550,4550,4550,0
|
|
20231027,165500,87106230,4550,4550,4550,4550,0
|
|
20231027,165400,87106230,4550,4550,4550,4550,0
|
|
20231027,165300,87106230,4550,4550,4550,4550,0
|
|
20231027,165200,87106230,4550,4550,4550,4550,0
|
|
20231027,165100,87106230,4550,4550,4550,4550,0
|
|
20231027,165000,87106230,4550,4550,4550,4550,0
|
|
20231027,164900,87106230,4550,4550,4550,4550,0
|
|
20231027,164800,87106230,4550,4550,4550,4550,0
|
|
20231027,164700,87106230,4550,4550,4550,4550,176
|
|
20231027,164600,87106230,4550,4550,4550,4550,0
|
|
20231027,164500,87106230,4550,4550,4550,4550,0
|
|
20231027,164400,87106230,4550,4550,4550,4550,0
|
|
20231027,164300,87106230,4550,4550,4550,4550,0
|
|
20231027,164200,87106230,4550,4550,4550,4550,0
|
|
20231027,164100,87106230,4550,4550,4550,4550,0
|
|
20231027,164000,87106230,4550,4550,4550,4550,0
|
|
20231027,163900,87106230,4550,4550,4550,4550,0
|
|
20231027,163800,87106230,4550,4550,4550,4550,0
|
|
20231027,163700,87106230,4550,4550,4550,4550,0
|
|
20231027,163600,87106230,4550,4550,4550,4550,0
|
|
20231027,163500,87106230,4550,4550,4550,4550,0
|
|
20231027,163400,87106230,4550,4550,4550,4550,0
|
|
20231027,163300,87106230,4550,4550,4550,4550,0
|
|
20231027,163200,87106230,4550,4550,4550,4550,0
|
|
20231027,163100,87106230,4550,4550,4550,4550,0
|
|
20231027,163000,87106230,4550,4550,4550,4550,0
|
|
20231027,162900,87106230,4550,4550,4550,4550,0
|
|
20231027,162800,87106230,4550,4550,4550,4550,0
|
|
20231027,162700,87106230,4550,4550,4550,4550,0
|
|
20231027,162600,87106230,4550,4550,4550,4550,0
|
|
20231027,162500,87106230,4550,4550,4550,4550,0
|
|
20231027,162400,87106230,4550,4550,4550,4550,0
|
|
20231027,162300,87106230,4550,4550,4550,4550,0
|
|
20231027,162200,87106230,4550,4550,4550,4550,0
|
|
20231027,162100,87106230,4550,4550,4550,4550,0
|
|
20231027,162000,87106230,4550,4550,4550,4550,0
|
|
20231027,161900,87106230,4550,4550,4550,4550,0
|
|
20231027,161800,87106230,4550,4550,4550,4550,0
|
|
20231027,161700,87106230,4550,4550,4550,4550,176
|
|
20231027,161600,87106230,4550,4550,4550,4550,0
|
|
20231027,161500,87106230,4550,4550,4550,4550,0
|
|
20231027,161400,87106230,4550,4550,4550,4550,0
|
|
20231027,161300,87106230,4550,4550,4550,4550,0
|
|
20231027,161200,87106230,4550,4550,4550,4550,0
|
|
20231027,161100,87106230,4550,4550,4550,4550,0
|
|
20231027,161000,87106230,4550,4550,4550,4550,0
|
|
20231027,160900,87106230,4550,4550,4550,4550,0
|
|
20231027,160800,87106230,4550,4550,4550,4550,0
|
|
20231027,160700,87106230,4550,4550,4550,4550,0
|
|
20231027,160600,87106230,4550,4550,4550,4550,0
|
|
20231027,160500,87106230,4550,4550,4550,4550,0
|
|
20231027,160400,87106230,4550,4550,4550,4550,0
|
|
20231027,160300,87106230,4550,4550,4550,4550,0
|
|
20231027,160200,87106230,4550,4550,4550,4550,0
|
|
20231027,160100,87106230,4550,4550,4550,4550,0
|
|
20231027,160000,87106230,4550,4550,4550,4550,0
|
|
20231027,155900,87106230,4550,4550,4550,4550,0
|
|
20231027,155800,87106230,4550,4550,4550,4550,0
|
|
20231027,155700,87106230,4550,4550,4550,4550,0
|
|
20231027,155600,87106230,4550,4550,4550,4550,0
|
|
20231027,155500,87106230,4550,4550,4550,4550,0
|
|
20231027,155400,87106230,4550,4550,4550,4550,0
|
|
20231027,155300,87106230,4550,4550,4550,4550,0
|
|
20231027,155200,87106230,4550,4550,4550,4550,0
|
|
20231027,155100,87106230,4550,4550,4550,4550,0
|
|
20231027,155000,87106230,4550,4550,4550,4550,0
|
|
20231027,154900,87106230,4550,4550,4550,4550,0
|
|
20231027,154800,87106230,4550,4550,4550,4550,0
|
|
20231027,154700,87106230,4550,4550,4550,4550,176
|
|
20231027,154600,87106230,4550,4550,4550,4550,0
|
|
20231027,154500,87106230,4550,4550,4550,4550,0
|
|
20231027,154400,87106230,4550,4550,4550,4550,0
|
|
20231027,154300,87106230,4550,4550,4550,4550,0
|
|
20231027,154200,87106230,4550,4550,4550,4550,0
|
|
20231027,154100,87106230,4550,4550,4550,4550,0
|
|
20231027,154000,87106230,4550,4550,4550,4550,0
|
|
20231027,153900,87106230,4550,4550,4550,4550,0
|
|
20231027,153800,87106230,4550,4550,4550,4550,0
|
|
20231027,153700,87106230,4550,4550,4550,4550,0
|
|
20231027,153600,87106230,4550,4550,4550,4550,0
|
|
20231027,153500,87106230,4550,4550,4550,4550,0
|
|
20231027,153400,87106230,4550,4550,4550,4550,0
|
|
20231027,153300,87106230,4550,4550,4550,4550,0
|
|
20231027,153200,87106230,4550,4550,4550,4550,0
|
|
20231027,153100,87106230,4550,4550,4550,4550,0
|
|
20231027,153000,87106230,4550,4550,4550,4550,176
|
|
20231027,152900,86305430,4550,4550,4550,4550,0
|
|
20231027,152800,86305430,4550,4550,4550,4550,0
|
|
20231027,152700,86305430,4550,4550,4550,4550,0
|
|
20231027,152600,86305430,4550,4550,4550,4550,0
|
|
20231027,152500,86305430,4550,4550,4550,4550,0
|
|
20231027,152400,86305430,4550,4550,4550,4550,0
|
|
20231027,152300,86305430,4550,4550,4550,4550,0
|
|
20231027,152200,86305430,4550,4550,4550,4550,0
|
|
20231027,152100,86305430,4550,4550,4550,4550,0
|
|
20231027,152000,86305430,4550,4550,4550,4550,0
|
|
20231027,151900,86305430,4550,4505,4550,4485,922
|
|
20231027,151800,82131385,4500,4505,4505,4500,41
|
|
20231027,151700,81946815,4505,4490,4505,4490,2
|
|
20231027,151600,81937820,4505,4485,4505,4485,15
|
|
20231027,151500,81870405,4505,4505,4505,4505,0
|
|
20231027,151400,81870405,4505,4505,4505,4505,270
|
|
20231027,151300,80654055,4510,4510,4510,4510,0
|
|
20231027,151200,80654055,4510,4510,4510,4510,0
|
|
20231027,151100,80654055,4510,4480,4510,4480,394
|
|
20231027,151000,78881330,4485,4465,4485,4465,991
|
|
20231027,150900,74440215,4465,4465,4465,4465,0
|
|
20231027,150800,74440215,4465,4465,4465,4465,10
|
|
20231027,150700,74395565,4460,4460,4460,4460,402
|
|
20231027,150600,72602645,4460,4470,4470,4460,824
|
|
20231027,150500,68923530,4480,4480,4480,4480,0
|
|
20231027,150400,68923530,4480,4480,4480,4480,0
|
|
20231027,150300,68923530,4480,4480,4480,4480,0
|
|
20231027,150200,68923530,4480,4480,4480,4480,0
|
|
20231027,150100,68923530,4480,4480,4480,4480,0
|
|
20231027,150000,68923530,4480,4480,4480,4480,0
|
|
20231027,145900,68923530,4480,4480,4480,4480,0
|
|
20231027,145800,68923530,4480,4465,4480,4465,199
|
|
20231027,145700,68034905,4480,4480,4480,4480,0
|
|
20231027,145600,68034905,4480,4480,4480,4480,0
|
|
20231027,145500,68034905,4480,4480,4480,4480,0
|
|
20231027,145400,68034905,4480,4480,4480,4480,0
|
|
20231027,145300,68034905,4480,4480,4480,4480,0
|
|
20231027,145200,68034905,4480,4480,4480,4480,0
|
|
20231027,145100,68034905,4480,4480,4480,4480,0
|
|
20231027,145000,68034905,4480,4480,4480,4480,0
|
|
20231027,144900,68034905,4480,4480,4480,4480,3
|
|
20231027,144800,68021465,4485,4485,4485,4485,0
|
|
20231027,144700,68021465,4485,4485,4485,4485,0
|
|
20231027,144600,68021465,4485,4485,4485,4485,0
|
|
20231027,144500,68021465,4485,4485,4485,4485,0
|
|
20231027,144400,68021465,4485,4485,4485,4485,0
|
|
20231027,144300,68021465,4485,4485,4485,4485,0
|
|
20231027,144200,68021465,4485,4485,4485,4485,0
|
|
20231027,144100,68021465,4485,4485,4485,4485,0
|
|
20231027,144000,68021465,4485,4485,4485,4485,0
|
|
20231027,143900,68021465,4485,4485,4485,4485,0
|
|
20231027,143800,68021465,4485,4485,4485,4485,0
|
|
20231027,143700,68021465,4485,4485,4485,4485,0
|
|
20231027,143600,68021465,4485,4485,4485,4485,0
|
|
20231027,143500,68021465,4485,4485,4485,4465,3
|
|
20231027,143400,68008030,4455,4455,4455,4455,0
|
|
20231027,143300,68008030,4455,4460,4460,4455,585
|
|
20231027,143200,65401475,4495,4495,4495,4495,0
|
|
20231027,143100,65401475,4495,4495,4495,4495,0
|
|
20231027,143000,65401475,4495,4495,4495,4495,0
|
|
20231027,142900,65401475,4495,4495,4495,4495,0
|
|
20231027,142800,65401475,4495,4495,4495,4495,0
|
|
20231027,142700,65401475,4495,4495,4495,4495,0
|
|
20231027,142600,65401475,4495,4495,4495,4495,0
|
|
20231027,142500,65401475,4495,4495,4495,4495,0
|
|
20231027,142400,65401475,4495,4495,4495,4495,0
|
|
20231027,142300,65401475,4495,4495,4495,4495,4
|
|
20231027,142200,65383495,4495,4495,4495,4495,0
|
|
20231027,142100,65383495,4495,4495,4495,4495,0
|
|
20231027,142000,65383495,4495,4495,4495,4495,0
|
|
20231027,141900,65383495,4495,4495,4495,4495,0
|
|
20231027,141800,65383495,4495,4495,4495,4495,0
|
|
20231027,141700,65383495,4495,4495,4495,4495,0
|
|
20231027,141600,65383495,4495,4495,4495,4495,0
|
|
20231027,141500,65383495,4495,4495,4495,4495,0
|
|
20231027,141400,65383495,4495,4495,4495,4495,0
|
|
20231027,141300,65383495,4495,4480,4495,4480,400
|
|
20231027,141200,63588540,4480,4480,4480,4480,0
|
|
20231027,141100,63588540,4480,4480,4480,4480,0
|
|
20231027,141000,63588540,4480,4480,4480,4480,0
|
|
20231027,140900,63588540,4480,4480,4480,4480,0
|
|
20231027,140800,63588540,4480,4480,4480,4480,115
|
|
20231027,140700,63073340,4455,4460,4460,4455,1000
|
|
20231027,140600,58617460,4495,4495,4495,4495,0
|
|
20231027,140500,58617460,4495,4495,4495,4495,0
|
|
20231027,140400,58617460,4495,4495,4495,4495,0
|
|
20231027,140300,58617460,4495,4495,4495,4495,0
|
|
20231027,140200,58617460,4495,4495,4495,4495,0
|
|
20231027,140100,58617460,4495,4495,4495,4495,0
|
|
20231027,140000,58617460,4495,4495,4495,4495,0
|
|
20231027,135900,58617460,4495,4495,4495,4495,0
|
|
20231027,135800,58617460,4495,4490,4495,4490,2
|
|
20231027,135700,58608475,4455,4455,4455,4455,0
|
|
20231027,135600,58608475,4455,4460,4460,4455,1207
|
|
20231027,135500,53229480,4490,4490,4490,4490,0
|
|
20231027,135400,53229480,4490,4490,4490,4490,0
|
|
20231027,135300,53229480,4490,4490,4490,4490,0
|
|
20231027,135200,53229480,4490,4490,4490,4490,0
|
|
20231027,135100,53229480,4490,4490,4490,4490,0
|
|
20231027,135000,53229480,4490,4490,4490,4490,0
|
|
20231027,134900,53229480,4490,4490,4490,4490,0
|
|
20231027,134800,53229480,4490,4490,4490,4490,0
|
|
20231027,134700,53229480,4490,4490,4490,4490,0
|
|
20231027,134600,53229480,4490,4490,4490,4490,0
|
|
20231027,134500,53229480,4490,4490,4490,4490,0
|
|
20231027,134400,53229480,4490,4490,4490,4490,0
|
|
20231027,134300,53229480,4490,4490,4490,4490,0
|
|
20231027,134200,53229480,4490,4490,4490,4490,0
|
|
20231027,134100,53229480,4490,4490,4490,4490,0
|
|
20231027,134000,53229480,4490,4490,4490,4490,0
|
|
20231027,133900,53229480,4490,4490,4490,4490,0
|
|
20231027,133800,53229480,4490,4490,4490,4490,0
|
|
20231027,133700,53229480,4490,4490,4490,4490,0
|
|
20231027,133600,53229480,4490,4490,4490,4490,0
|
|
20231027,133500,53229480,4490,4490,4490,4490,0
|
|
20231027,133400,53229480,4490,4490,4490,4490,0
|
|
20231027,133300,53229480,4490,4490,4490,4490,0
|
|
20231027,133200,53229480,4490,4490,4490,4490,0
|
|
20231027,133100,53229480,4490,4490,4490,4490,0
|
|
20231027,133000,53229480,4490,4490,4490,4490,0
|
|
20231027,132900,53229480,4490,4490,4490,4490,0
|
|
20231027,132800,53229480,4490,4490,4490,4490,1
|
|
20231027,132700,53224990,4460,4460,4460,4460,0
|
|
20231027,132600,53224990,4460,4460,4460,4460,0
|
|
20231027,132500,53224990,4460,4460,4460,4460,33
|
|
20231027,132400,53077810,4460,4460,4460,4460,0
|
|
20231027,132300,53077810,4460,4460,4460,4460,0
|
|
20231027,132200,53077810,4460,4460,4460,4460,0
|
|
20231027,132100,53077810,4460,4460,4460,4460,0
|
|
20231027,132000,53077810,4460,4460,4460,4460,0
|
|
20231027,131900,53077810,4460,4460,4460,4460,2
|
|
20231027,131800,53068890,4455,4455,4455,4455,277
|
|
20231027,131700,51834855,4460,4460,4460,4460,0
|
|
20231027,131600,51834855,4460,4460,4460,4460,0
|
|
20231027,131500,51834855,4460,4460,4460,4460,0
|
|
20231027,131400,51834855,4460,4460,4460,4460,587
|
|
20231027,131300,49216835,4460,4460,4460,4460,0
|
|
20231027,131200,49216835,4460,4460,4460,4460,0
|
|
20231027,131100,49216835,4460,4460,4460,4460,15
|
|
20231027,131000,49149935,4485,4485,4485,4485,0
|
|
20231027,130900,49149935,4485,4485,4485,4485,0
|
|
20231027,130800,49149935,4485,4485,4485,4485,0
|
|
20231027,130700,49149935,4485,4485,4485,4485,0
|
|
20231027,130600,49149935,4485,4485,4485,4485,0
|
|
20231027,130500,49149935,4485,4485,4485,4485,0
|
|
20231027,130400,49149935,4485,4485,4485,4485,0
|
|
20231027,130300,49149935,4485,4485,4485,4485,0
|
|
20231027,130200,49149935,4485,4485,4485,4485,0
|
|
20231027,130100,49149935,4485,4485,4485,4485,0
|
|
20231027,130000,49149935,4485,4485,4485,4485,0
|
|
20231027,125900,49149935,4485,4485,4485,4485,0
|
|
20231027,125800,49149935,4485,4485,4485,4485,0
|
|
20231027,125700,49149935,4485,4485,4485,4485,0
|
|
20231027,125600,49149935,4485,4485,4485,4485,0
|
|
20231027,125500,49149935,4485,4485,4485,4485,100
|
|
20231027,125400,48701435,4495,4495,4495,4495,0
|
|
20231027,125300,48701435,4495,4495,4495,4495,0
|
|
20231027,125200,48701435,4495,4495,4495,4495,0
|
|
20231027,125100,48701435,4495,4495,4495,4495,0
|
|
20231027,125000,48701435,4495,4495,4495,4495,0
|
|
20231027,124900,48701435,4495,4495,4495,4495,1
|
|
20231027,124800,48696940,4465,4500,4500,4465,10
|
|
20231027,124700,48652255,4500,4500,4500,4500,0
|
|
20231027,124600,48652255,4500,4505,4505,4500,292
|
|
20231027,124500,47338240,4515,4515,4515,4515,0
|
|
20231027,124400,47338240,4515,4515,4515,4515,0
|
|
20231027,124300,47338240,4515,4515,4515,4515,0
|
|
20231027,124200,47338240,4515,4515,4515,4515,1
|
|
20231027,124100,47333725,4515,4515,4515,4515,0
|
|
20231027,124000,47333725,4515,4515,4515,4515,35
|
|
20231027,123900,47175700,4515,4515,4515,4515,0
|
|
20231027,123800,47175700,4515,4515,4515,4515,0
|
|
20231027,123700,47175700,4515,4515,4515,4515,0
|
|
20231027,123600,47175700,4515,4515,4515,4515,170
|
|
20231027,123500,46408150,4520,4520,4520,4520,0
|
|
20231027,123400,46408150,4520,4520,4520,4520,0
|
|
20231027,123300,46408150,4520,4520,4520,4520,0
|
|
20231027,123200,46408150,4520,4520,4520,4520,0
|
|
20231027,123100,46408150,4520,4520,4520,4520,52
|
|
20231027,123000,46173110,4550,4550,4550,4550,0
|
|
20231027,122900,46173110,4550,4550,4550,4550,0
|
|
20231027,122800,46173110,4550,4550,4550,4550,0
|
|
20231027,122700,46173110,4550,4550,4550,4550,0
|
|
20231027,122600,46173110,4550,4550,4550,4550,0
|
|
20231027,122500,46173110,4550,4550,4550,4550,2
|
|
20231027,122400,46164010,4550,4550,4550,4550,0
|
|
20231027,122300,46164010,4550,4550,4550,4550,1
|
|
20231027,122200,46159460,4520,4520,4520,4520,0
|
|
20231027,122100,46159460,4520,4520,4520,4520,160
|
|
20231027,122000,45436260,4525,4525,4525,4525,32
|
|
20231027,121900,45291460,4530,4530,4530,4530,0
|
|
20231027,121800,45291460,4530,4535,4535,4530,169
|
|
20231027,121700,44525865,4555,4555,4555,4555,0
|
|
20231027,121600,44525865,4555,4555,4555,4555,0
|
|
20231027,121500,44525865,4555,4555,4555,4555,0
|
|
20231027,121400,44525865,4555,4555,4555,4555,0
|
|
20231027,121300,44525865,4555,4555,4555,4555,0
|
|
20231027,121200,44525865,4555,4555,4555,4555,0
|
|
20231027,121100,44525865,4555,4555,4555,4555,0
|
|
20231027,121000,44525865,4555,4555,4555,4555,0
|
|
20231027,120900,44525865,4555,4555,4555,4555,0
|
|
20231027,120800,44525865,4555,4555,4555,4555,0
|
|
20231027,120700,44525865,4555,4555,4555,4555,0
|
|
20231027,120600,44525865,4555,4555,4555,4555,0
|
|
20231027,120500,44525865,4555,4555,4555,4555,1
|
|
20231027,120400,44521310,4550,4550,4550,4550,0
|
|
20231027,120300,44521310,4550,4550,4550,4550,0
|
|
20231027,120200,44521310,4550,4550,4550,4550,351
|
|
20231027,120100,42924260,4550,4550,4550,4550,1
|
|
20231027,120000,42919710,4530,4530,4530,4530,146
|
|
20231027,115900,42258330,4550,4550,4550,4550,0
|
|
20231027,115800,42258330,4550,4550,4550,4550,0
|
|
20231027,115700,42258330,4550,4540,4550,4540,11
|
|
20231027,115600,42208380,4550,4550,4550,4550,0
|
|
20231027,115500,42208380,4550,4550,4550,4550,0
|
|
20231027,115400,42208380,4550,4550,4550,4550,0
|
|
20231027,115300,42208380,4550,4550,4550,4550,0
|
|
20231027,115200,42208380,4550,4550,4550,4550,0
|
|
20231027,115100,42208380,4550,4550,4550,4550,0
|
|
20231027,115000,42208380,4550,4550,4550,4550,0
|
|
20231027,114900,42208380,4550,4550,4550,4550,0
|
|
20231027,114800,42208380,4550,4550,4550,4550,0
|
|
20231027,114700,42208380,4550,4550,4550,4550,0
|
|
20231027,114600,42208380,4550,4550,4550,4550,1
|
|
20231027,114500,42203830,4545,4545,4545,4545,74
|
|
20231027,114400,41867500,4550,4550,4550,4550,1
|
|
20231027,114300,41862950,4535,4535,4535,4535,46
|
|
20231027,114200,41654340,4535,4535,4535,4535,0
|
|
20231027,114100,41654340,4535,4535,4535,4535,0
|
|
20231027,114000,41654340,4535,4535,4535,4535,0
|
|
20231027,113900,41654340,4535,4530,4535,4530,290
|
|
20231027,113800,40339200,4535,4535,4535,4535,0
|
|
20231027,113700,40339200,4535,4535,4535,4535,0
|
|
20231027,113600,40339200,4535,4535,4535,4535,1
|
|
20231027,113500,40334665,4505,4505,4505,4505,2
|
|
20231027,113400,40325655,4535,4535,4535,4535,0
|
|
20231027,113300,40325655,4535,4535,4535,4535,0
|
|
20231027,113200,40325655,4535,4535,4535,4535,0
|
|
20231027,113100,40325655,4535,4535,4535,4535,0
|
|
20231027,113000,40325655,4535,4535,4535,4535,0
|
|
20231027,112900,40325655,4535,4535,4535,4535,0
|
|
20231027,112800,40325655,4535,4535,4535,4535,1
|
|
20231027,112700,40321120,4530,4530,4530,4530,0
|
|
20231027,112600,40321120,4530,4530,4530,4530,0
|
|
20231027,112500,40321120,4530,4530,4530,4530,0
|
|
20231027,112400,40321120,4530,4530,4530,4530,330
|
|
20231027,112300,38826220,4530,4530,4530,4530,1
|
|
20231027,112200,38821690,4535,4535,4535,4535,0
|
|
20231027,112100,38821690,4535,4535,4535,4535,0
|
|
20231027,112000,38821690,4535,4535,4535,4535,0
|
|
20231027,111900,38821690,4535,4535,4535,4535,0
|
|
20231027,111800,38821690,4535,4535,4535,4535,0
|
|
20231027,111700,38821690,4535,4535,4535,4535,0
|
|
20231027,111600,38821690,4535,4535,4535,4535,0
|
|
20231027,111500,38821690,4535,4535,4535,4535,0
|
|
20231027,111400,38821690,4535,4535,4535,4535,0
|
|
20231027,111300,38821690,4535,4535,4535,4535,0
|
|
20231027,111200,38821690,4535,4535,4535,4535,0
|
|
20231027,111100,38821690,4535,4535,4535,4535,0
|
|
20231027,111000,38821690,4535,4535,4535,4535,0
|
|
20231027,110900,38821690,4535,4535,4535,4535,0
|
|
20231027,110800,38821690,4535,4535,4535,4535,0
|
|
20231027,110700,38821690,4535,4535,4535,4535,0
|
|
20231027,110600,38821690,4535,4535,4535,4535,2
|
|
20231027,110500,38812620,4535,4535,4535,4535,2
|
|
20231027,110400,38803550,4535,4535,4535,4535,0
|
|
20231027,110300,38803550,4535,4535,4535,4535,0
|
|
20231027,110200,38803550,4535,4535,4535,4535,0
|
|
20231027,110100,38803550,4535,4535,4535,4535,0
|
|
20231027,110000,38803550,4535,4535,4535,4535,0
|
|
20231027,105900,38803550,4535,4535,4535,4535,0
|
|
20231027,105800,38803550,4535,4535,4535,4535,0
|
|
20231027,105700,38803550,4535,4535,4535,4535,0
|
|
20231027,105600,38803550,4535,4535,4535,4535,0
|
|
20231027,105500,38803550,4535,4535,4535,4535,0
|
|
20231027,105400,38803550,4535,4535,4535,4535,670
|
|
20231027,105300,35765100,4550,4545,4550,4535,502
|
|
20231027,105200,33484565,4535,4535,4535,4535,391
|
|
20231027,105100,31711380,4535,4535,4535,4535,2
|
|
20231027,105000,31702310,4535,4535,4535,4535,0
|
|
20231027,104900,31702310,4535,4535,4535,4535,0
|
|
20231027,104800,31702310,4535,4535,4535,4535,0
|
|
20231027,104700,31702310,4535,4535,4535,4535,0
|
|
20231027,104600,31702310,4535,4535,4535,4535,0
|
|
20231027,104500,31702310,4535,4535,4535,4535,0
|
|
20231027,104400,31702310,4535,4520,4535,4520,2
|
|
20231027,104300,31693255,4490,4490,4490,4490,0
|
|
20231027,104200,31693255,4490,4490,4490,4490,1
|
|
20231027,104100,31688765,4535,4535,4535,4535,1
|
|
20231027,104000,31684230,4485,4485,4485,4485,10
|
|
20231027,103900,31639380,4535,4535,4535,4535,0
|
|
20231027,103800,31639380,4535,4535,4535,4535,0
|
|
20231027,103700,31639380,4535,4535,4535,4535,0
|
|
20231027,103600,31639380,4535,4535,4535,4535,0
|
|
20231027,103500,31639380,4535,4535,4535,4535,0
|
|
20231027,103400,31639380,4535,4500,4535,4500,801
|
|
20231027,103300,28034690,4500,4490,4500,4490,71
|
|
20231027,103200,27715820,4490,4490,4490,4490,100
|
|
20231027,103100,27266820,4485,4485,4485,4485,0
|
|
20231027,103000,27266820,4485,4485,4485,4485,0
|
|
20231027,102900,27266820,4485,4485,4485,4485,0
|
|
20231027,102800,27266820,4485,4485,4485,4485,0
|
|
20231027,102700,27266820,4485,4485,4485,4485,392
|
|
20231027,102600,25508700,4470,4470,4470,4470,0
|
|
20231027,102500,25508700,4470,4470,4470,4470,0
|
|
20231027,102400,25508700,4470,4470,4470,4470,0
|
|
20231027,102300,25508700,4470,4470,4470,4470,0
|
|
20231027,102200,25508700,4470,4470,4470,4470,22
|
|
20231027,102100,25410360,4490,4490,4490,4490,1
|
|
20231027,102000,25405870,4465,4465,4465,4465,81
|
|
20231027,101900,25044205,4460,4455,4460,4455,47
|
|
20231027,101800,24834590,4455,4455,4455,4455,0
|
|
20231027,101700,24834590,4455,4455,4455,4455,0
|
|
20231027,101600,24834590,4455,4455,4455,4455,209
|
|
20231027,101500,23903495,4460,4460,4460,4460,0
|
|
20231027,101400,23903495,4460,4460,4460,4460,0
|
|
20231027,101300,23903495,4460,4460,4460,4460,0
|
|
20231027,101200,23903495,4460,4460,4460,4460,0
|
|
20231027,101100,23903495,4460,4460,4460,4460,0
|
|
20231027,101000,23903495,4460,4460,4460,4460,0
|
|
20231027,100900,23903495,4460,4460,4460,4460,0
|
|
20231027,100800,23903495,4460,4460,4460,4460,0
|
|
20231027,100700,23903495,4460,4460,4460,4460,3
|
|
20231027,100600,23890115,4460,4460,4460,4460,0
|
|
20231027,100500,23890115,4460,4460,4460,4460,0
|
|
20231027,100400,23890115,4460,4460,4460,4460,11
|
|
20231027,100300,23841055,4445,4445,4445,4445,0
|
|
20231027,100200,23841055,4445,4445,4445,4445,0
|
|
20231027,100100,23841055,4445,4445,4445,4445,0
|
|
20231027,100000,23841055,4445,4445,4445,4445,0
|
|
20231027,095900,23841055,4445,4445,4445,4445,0
|
|
20231027,095800,23841055,4445,4445,4445,4445,0
|
|
20231027,095700,23841055,4445,4445,4445,4445,0
|
|
20231027,095600,23841055,4445,4445,4445,4445,207
|
|
20231027,095500,22920940,4465,4465,4465,4465,0
|
|
20231027,095400,22920940,4465,4465,4465,4465,0
|
|
20231027,095300,22920940,4465,4465,4465,4465,0
|
|
20231027,095200,22920940,4465,4465,4465,4465,0
|
|
20231027,095100,22920940,4465,4465,4465,4465,0
|
|
20231027,095000,22920940,4465,4465,4465,4465,0
|
|
20231027,094900,22920940,4465,4460,4465,4460,110
|
|
20231027,094800,22429845,4450,4450,4450,4450,0
|
|
20231027,094700,22429845,4450,4450,4450,4450,72
|
|
20231027,094600,22109445,4450,4450,4450,4450,229
|
|
20231027,094500,21090395,4450,4450,4450,4450,0
|
|
20231027,094400,21090395,4450,4450,4450,4450,0
|
|
20231027,094300,21090395,4450,4450,4450,4450,1
|
|
20231027,094200,21085945,4450,4450,4450,4450,9
|
|
20231027,094100,21045895,4430,4430,4430,4430,0
|
|
20231027,094000,21045895,4430,4430,4430,4430,25
|
|
20231027,093900,20935145,4430,4430,4430,4430,0
|
|
20231027,093800,20935145,4430,4470,4470,4430,541
|
|
20231027,093700,18536925,4485,4485,4485,4485,0
|
|
20231027,093600,18536925,4485,4485,4485,4485,0
|
|
20231027,093500,18536925,4485,4485,4485,4485,1
|
|
20231027,093400,18532440,4485,4465,4485,4465,2
|
|
20231027,093300,18523490,4430,4430,4430,4430,0
|
|
20231027,093200,18523490,4430,4440,4440,4430,350
|
|
20231027,093100,16971750,4490,4490,4490,4490,0
|
|
20231027,093000,16971750,4490,4455,4490,4455,10
|
|
20231027,092900,16927130,4445,4450,4450,4445,216
|
|
20231027,092800,15965940,4455,4460,4460,4455,9
|
|
20231027,092700,15925810,4500,4500,4500,4500,0
|
|
20231027,092600,15925810,4500,4500,4500,4500,0
|
|
20231027,092500,15925810,4500,4475,4500,4465,308
|
|
20231027,092400,14549845,4475,4495,4495,4475,1085
|
|
20231027,092300,9693415,4500,4530,4530,4500,7
|
|
20231027,092200,9661810,4525,4520,4525,4520,200
|
|
20231027,092100,8756920,4530,4530,4530,4530,0
|
|
20231027,092000,8756920,4530,4530,4530,4530,0
|
|
20231027,091900,8756920,4530,4530,4530,4530,1
|
|
20231027,091800,8752390,4480,4490,4535,4480,192
|
|
20231027,091700,7892165,4490,4490,4490,4490,5
|
|
20231027,091600,7869715,4545,4545,4545,4545,0
|
|
20231027,091500,7869715,4545,4545,4545,4545,0
|
|
20231027,091400,7869715,4545,4545,4545,4545,0
|
|
20231027,091300,7869715,4545,4545,4545,4545,0
|
|
20231027,091200,7869715,4545,4545,4545,4545,0
|
|
20231027,091100,7869715,4545,4530,4545,4530,2
|
|
20231027,091000,7860640,4505,4505,4505,4505,0
|
|
20231027,090900,7860640,4505,4510,4510,4505,13
|
|
20231027,090800,7802025,4530,4530,4530,4530,0
|
|
20231027,090700,7802025,4530,4530,4530,4530,1
|
|
20231027,090600,7797495,4525,4525,4525,4525,0
|
|
20231027,090500,7797495,4525,4525,4525,4525,0
|
|
20231027,090400,7797495,4525,4525,4525,4525,0
|
|
20231027,090300,7797495,4525,4525,4525,4525,300
|
|
20231027,090200,6439995,4510,4525,4530,4510,340
|
|
20231027,090100,4900600,4525,4525,4525,4525,0
|
|
20231027,090000,4900600,4525,4525,4525,4525,1082
|