579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183600,95532990,9860,9860,9860,9860,391
|
|
20231027,183500,95532990,9860,9860,9860,9860,0
|
|
20231027,183400,95532990,9860,9860,9860,9860,0
|
|
20231027,183300,95532990,9860,9860,9860,9860,0
|
|
20231027,183200,95532990,9860,9860,9860,9860,0
|
|
20231027,183100,95532990,9860,9860,9860,9860,0
|
|
20231027,183000,95532990,9860,9860,9860,9860,0
|
|
20231027,182900,95532990,9860,9860,9860,9860,0
|
|
20231027,182800,95532990,9860,9860,9860,9860,0
|
|
20231027,182700,95532990,9860,9860,9860,9860,0
|
|
20231027,182600,95532990,9860,9860,9860,9860,0
|
|
20231027,182500,95532990,9860,9860,9860,9860,0
|
|
20231027,182400,95532990,9860,9860,9860,9860,0
|
|
20231027,182300,95532990,9860,9860,9860,9860,0
|
|
20231027,182200,95532990,9860,9860,9860,9860,0
|
|
20231027,182100,95532990,9860,9860,9860,9860,0
|
|
20231027,182000,95532990,9860,9860,9860,9860,0
|
|
20231027,181900,95532990,9860,9860,9860,9860,0
|
|
20231027,181800,95532990,9860,9860,9860,9860,0
|
|
20231027,181700,95532990,9860,9860,9860,9860,0
|
|
20231027,181600,95532990,9860,9860,9860,9860,0
|
|
20231027,181500,95532990,9860,9860,9860,9860,0
|
|
20231027,181400,95532990,9860,9860,9860,9860,0
|
|
20231027,181300,95532990,9860,9860,9860,9860,0
|
|
20231027,181200,95532990,9860,9860,9860,9860,0
|
|
20231027,181100,95532990,9860,9860,9860,9860,0
|
|
20231027,181000,95532990,9860,9860,9860,9860,0
|
|
20231027,180900,95532990,9860,9860,9860,9860,0
|
|
20231027,180800,95532990,9860,9860,9860,9860,0
|
|
20231027,180700,95532990,9860,9860,9860,9860,0
|
|
20231027,180600,95532990,9860,9860,9860,9860,391
|
|
20231027,180500,95532990,9860,9860,9860,9860,0
|
|
20231027,180400,95532990,9860,9860,9860,9860,0
|
|
20231027,180300,95532990,9860,9860,9860,9860,0
|
|
20231027,180200,95532990,9860,9860,9860,9860,0
|
|
20231027,180100,95532990,9860,9860,9860,9860,0
|
|
20231027,180000,95532990,9860,9860,9860,9860,0
|
|
20231027,175900,95532990,9860,9860,9860,9860,0
|
|
20231027,175800,95532990,9860,9860,9860,9860,0
|
|
20231027,175700,95532990,9860,9860,9860,9860,0
|
|
20231027,175600,95532990,9860,9860,9860,9860,0
|
|
20231027,175500,95532990,9860,9860,9860,9860,0
|
|
20231027,175400,95532990,9860,9860,9860,9860,0
|
|
20231027,175300,95532990,9860,9860,9860,9860,0
|
|
20231027,175200,95532990,9860,9860,9860,9860,0
|
|
20231027,175100,95532990,9860,9860,9860,9860,0
|
|
20231027,175000,95532990,9860,9860,9860,9860,0
|
|
20231027,174900,95532990,9860,9860,9860,9860,0
|
|
20231027,174800,95532990,9860,9860,9860,9860,0
|
|
20231027,174700,95532990,9860,9860,9860,9860,0
|
|
20231027,174600,95532990,9860,9860,9860,9860,0
|
|
20231027,174500,95532990,9860,9860,9860,9860,0
|
|
20231027,174400,95532990,9860,9860,9860,9860,0
|
|
20231027,174300,95532990,9860,9860,9860,9860,0
|
|
20231027,174200,95532990,9860,9860,9860,9860,0
|
|
20231027,174100,95532990,9860,9860,9860,9860,0
|
|
20231027,174000,95532990,9860,9860,9860,9860,0
|
|
20231027,173900,95532990,9860,9860,9860,9860,0
|
|
20231027,173800,95532990,9860,9860,9860,9860,0
|
|
20231027,173700,95532990,9860,9860,9860,9860,0
|
|
20231027,173600,95532990,9860,9860,9860,9860,391
|
|
20231027,173500,95532990,9860,9860,9860,9860,0
|
|
20231027,173400,95532990,9860,9860,9860,9860,0
|
|
20231027,173300,95532990,9860,9860,9860,9860,0
|
|
20231027,173200,95532990,9860,9860,9860,9860,0
|
|
20231027,173100,95532990,9860,9860,9860,9860,0
|
|
20231027,173000,95532990,9860,9860,9860,9860,0
|
|
20231027,172900,95532990,9860,9860,9860,9860,0
|
|
20231027,172800,95532990,9860,9860,9860,9860,0
|
|
20231027,172700,95532990,9860,9860,9860,9860,0
|
|
20231027,172600,95532990,9860,9860,9860,9860,0
|
|
20231027,172500,95532990,9860,9860,9860,9860,0
|
|
20231027,172400,95532990,9860,9860,9860,9860,0
|
|
20231027,172300,95532990,9860,9860,9860,9860,0
|
|
20231027,172200,95532990,9860,9860,9860,9860,0
|
|
20231027,172100,95532990,9860,9860,9860,9860,0
|
|
20231027,172000,95532990,9860,9860,9860,9860,0
|
|
20231027,171900,95532990,9860,9860,9860,9860,0
|
|
20231027,171800,95532990,9860,9860,9860,9860,0
|
|
20231027,171700,95532990,9860,9860,9860,9860,0
|
|
20231027,171600,95532990,9860,9860,9860,9860,0
|
|
20231027,171500,95532990,9860,9860,9860,9860,0
|
|
20231027,171400,95532990,9860,9860,9860,9860,0
|
|
20231027,171300,95532990,9860,9860,9860,9860,0
|
|
20231027,171200,95532990,9860,9860,9860,9860,0
|
|
20231027,171100,95532990,9860,9860,9860,9860,0
|
|
20231027,171000,95532990,9860,9860,9860,9860,0
|
|
20231027,170900,95532990,9860,9860,9860,9860,0
|
|
20231027,170800,95532990,9860,9860,9860,9860,0
|
|
20231027,170700,95532990,9860,9860,9860,9860,0
|
|
20231027,170600,95532990,9860,9860,9860,9860,391
|
|
20231027,170500,95532990,9860,9860,9860,9860,0
|
|
20231027,170400,95532990,9860,9860,9860,9860,0
|
|
20231027,170300,95532990,9860,9860,9860,9860,0
|
|
20231027,170200,95532990,9860,9860,9860,9860,0
|
|
20231027,170100,95532990,9860,9860,9860,9860,0
|
|
20231027,170000,95532990,9860,9860,9860,9860,0
|
|
20231027,165900,95532990,9860,9860,9860,9860,0
|
|
20231027,165800,95532990,9860,9860,9860,9860,0
|
|
20231027,165700,95532990,9860,9860,9860,9860,0
|
|
20231027,165600,95532990,9860,9860,9860,9860,0
|
|
20231027,165500,95532990,9860,9860,9860,9860,0
|
|
20231027,165400,95532990,9860,9860,9860,9860,0
|
|
20231027,165300,95532990,9860,9860,9860,9860,0
|
|
20231027,165200,95532990,9860,9860,9860,9860,0
|
|
20231027,165100,95532990,9860,9860,9860,9860,0
|
|
20231027,165000,95532990,9860,9860,9860,9860,0
|
|
20231027,164900,95532990,9860,9860,9860,9860,0
|
|
20231027,164800,95532990,9860,9860,9860,9860,0
|
|
20231027,164700,95532990,9860,9860,9860,9860,0
|
|
20231027,164600,95532990,9860,9860,9860,9860,0
|
|
20231027,164500,95532990,9860,9860,9860,9860,0
|
|
20231027,164400,95532990,9860,9860,9860,9860,0
|
|
20231027,164300,95532990,9860,9860,9860,9860,0
|
|
20231027,164200,95532990,9860,9860,9860,9860,0
|
|
20231027,164100,95532990,9860,9860,9860,9860,0
|
|
20231027,164000,95532990,9860,9860,9860,9860,0
|
|
20231027,163900,95532990,9860,9860,9860,9860,0
|
|
20231027,163800,95532990,9860,9860,9860,9860,0
|
|
20231027,163700,95532990,9860,9860,9860,9860,0
|
|
20231027,163600,95532990,9860,9860,9860,9860,391
|
|
20231027,163500,95532990,9860,9860,9860,9860,0
|
|
20231027,163400,95532990,9860,9860,9860,9860,0
|
|
20231027,163300,95532990,9860,9860,9860,9860,0
|
|
20231027,163200,95532990,9860,9860,9860,9860,0
|
|
20231027,163100,95532990,9860,9860,9860,9860,0
|
|
20231027,163000,95532990,9860,9860,9860,9860,0
|
|
20231027,162900,95532990,9860,9860,9860,9860,0
|
|
20231027,162800,95532990,9860,9860,9860,9860,0
|
|
20231027,162700,95532990,9860,9860,9860,9860,0
|
|
20231027,162600,95532990,9860,9860,9860,9860,0
|
|
20231027,162500,95532990,9860,9860,9860,9860,0
|
|
20231027,162400,95532990,9860,9860,9860,9860,0
|
|
20231027,162300,95532990,9860,9860,9860,9860,0
|
|
20231027,162200,95532990,9860,9860,9860,9860,0
|
|
20231027,162100,95532990,9860,9860,9860,9860,0
|
|
20231027,162000,95532990,9860,9860,9860,9860,0
|
|
20231027,161900,95532990,9860,9860,9860,9860,0
|
|
20231027,161800,95532990,9860,9860,9860,9860,0
|
|
20231027,161700,95532990,9860,9860,9860,9860,0
|
|
20231027,161600,95532990,9860,9860,9860,9860,0
|
|
20231027,161500,95532990,9860,9860,9860,9860,0
|
|
20231027,161400,95532990,9860,9860,9860,9860,0
|
|
20231027,161300,95532990,9860,9860,9860,9860,0
|
|
20231027,161200,95532990,9860,9860,9860,9860,0
|
|
20231027,161100,95532990,9860,9860,9860,9860,0
|
|
20231027,161000,95532990,9860,9860,9860,9860,0
|
|
20231027,160900,95532990,9860,9860,9860,9860,0
|
|
20231027,160800,95532990,9860,9860,9860,9860,0
|
|
20231027,160700,95532990,9860,9860,9860,9860,0
|
|
20231027,160600,95532990,9860,9860,9860,9860,391
|
|
20231027,160500,95532990,9860,9860,9860,9860,0
|
|
20231027,160400,95532990,9860,9860,9860,9860,0
|
|
20231027,160300,95532990,9860,9860,9860,9860,0
|
|
20231027,160200,95532990,9860,9860,9860,9860,0
|
|
20231027,160100,95532990,9860,9860,9860,9860,0
|
|
20231027,160000,95532990,9860,9860,9860,9860,0
|
|
20231027,155900,95532990,9860,9860,9860,9860,0
|
|
20231027,155800,95532990,9860,9860,9860,9860,0
|
|
20231027,155700,95532990,9860,9860,9860,9860,0
|
|
20231027,155600,95532990,9860,9860,9860,9860,0
|
|
20231027,155500,95532990,9860,9860,9860,9860,0
|
|
20231027,155400,95532990,9860,9860,9860,9860,0
|
|
20231027,155300,95532990,9860,9860,9860,9860,0
|
|
20231027,155200,95532990,9860,9860,9860,9860,0
|
|
20231027,155100,95532990,9860,9860,9860,9860,0
|
|
20231027,155000,95532990,9860,9860,9860,9860,0
|
|
20231027,154900,95532990,9860,9860,9860,9860,0
|
|
20231027,154800,95532990,9860,9860,9860,9860,0
|
|
20231027,154700,95532990,9860,9860,9860,9860,0
|
|
20231027,154600,95532990,9860,9860,9860,9860,0
|
|
20231027,154500,95532990,9860,9860,9860,9860,0
|
|
20231027,154400,95532990,9860,9860,9860,9860,0
|
|
20231027,154300,95532990,9860,9860,9860,9860,0
|
|
20231027,154200,95532990,9860,9860,9860,9860,0
|
|
20231027,154100,95532990,9860,9860,9860,9860,0
|
|
20231027,154000,95532990,9860,9860,9860,9860,0
|
|
20231027,153900,95532990,9860,9860,9860,9860,0
|
|
20231027,153800,95532990,9860,9860,9860,9860,0
|
|
20231027,153700,95532990,9860,9860,9860,9860,0
|
|
20231027,153600,95532990,9860,9860,9860,9860,391
|
|
20231027,153500,95532990,9860,9860,9860,9860,0
|
|
20231027,153400,95532990,9860,9860,9860,9860,0
|
|
20231027,153300,95532990,9860,9860,9860,9860,0
|
|
20231027,153200,95532990,9860,9860,9860,9860,0
|
|
20231027,153100,95532990,9860,9860,9860,9860,0
|
|
20231027,153000,95532990,9860,9860,9860,9860,391
|
|
20231027,152900,91677730,9910,9910,9910,9910,0
|
|
20231027,152800,91677730,9910,9910,9910,9910,0
|
|
20231027,152700,91677730,9910,9910,9910,9910,0
|
|
20231027,152600,91677730,9910,9910,9910,9910,0
|
|
20231027,152500,91677730,9910,9910,9910,9910,0
|
|
20231027,152400,91677730,9910,9910,9910,9910,0
|
|
20231027,152300,91677730,9910,9910,9910,9910,0
|
|
20231027,152200,91677730,9910,9910,9910,9910,0
|
|
20231027,152100,91677730,9910,9910,9910,9910,0
|
|
20231027,152000,91677730,9910,9910,9910,9910,0
|
|
20231027,151900,91677730,9910,9910,9910,9910,1
|
|
20231027,151800,91667820,9910,9910,9910,9910,2
|
|
20231027,151700,91648000,9860,9860,9860,9860,0
|
|
20231027,151600,91648000,9860,9860,9860,9860,10
|
|
20231027,151500,91549400,9860,9860,9860,9860,0
|
|
20231027,151400,91549400,9860,9860,9860,9860,2
|
|
20231027,151300,91529680,9910,9910,9910,9910,16
|
|
20231027,151200,91371120,9870,9870,9870,9870,0
|
|
20231027,151100,91371120,9870,9870,9870,9870,0
|
|
20231027,151000,91371120,9870,9870,9870,9870,1
|
|
20231027,150900,91361250,9870,9870,9870,9870,1
|
|
20231027,150800,91351380,9910,9910,9910,9910,2
|
|
20231027,150700,91331560,9870,9870,9870,9870,0
|
|
20231027,150600,91331560,9870,9870,9870,9870,10
|
|
20231027,150500,91232860,9870,9870,9870,9870,1
|
|
20231027,150400,91222990,9870,9870,9870,9870,76
|
|
20231027,150300,90472870,9870,9870,9870,9870,0
|
|
20231027,150200,90472870,9870,9870,9870,9870,0
|
|
20231027,150100,90472870,9870,9870,9870,9870,0
|
|
20231027,150000,90472870,9870,9870,9870,9870,1
|
|
20231027,145900,90463000,9860,9860,9860,9860,1
|
|
20231027,145800,90453140,9860,9860,9860,9860,0
|
|
20231027,145700,90453140,9860,9860,9860,9860,0
|
|
20231027,145600,90453140,9860,9860,9860,9860,0
|
|
20231027,145500,90453140,9860,9860,9860,9860,0
|
|
20231027,145400,90453140,9860,9860,9860,9860,1
|
|
20231027,145300,90443280,9860,9870,9870,9860,6
|
|
20231027,145200,90384080,9900,9900,9900,9900,0
|
|
20231027,145100,90384080,9900,9900,9900,9900,100
|
|
20231027,145000,89394080,9870,9870,9870,9870,0
|
|
20231027,144900,89394080,9870,9870,9870,9870,0
|
|
20231027,144800,89394080,9870,9870,9870,9870,1
|
|
20231027,144700,89384210,9870,9870,9870,9870,2
|
|
20231027,144600,89364470,9860,9860,9860,9860,0
|
|
20231027,144500,89364470,9860,9860,9860,9860,0
|
|
20231027,144400,89364470,9860,9860,9860,9860,0
|
|
20231027,144300,89364470,9860,9860,9860,9860,1
|
|
20231027,144200,89354610,9850,9850,9850,9850,0
|
|
20231027,144100,89354610,9850,9850,9850,9850,0
|
|
20231027,144000,89354610,9850,9850,9850,9850,0
|
|
20231027,143900,89354610,9850,9850,9850,9850,1
|
|
20231027,143800,89344760,9850,9850,9850,9850,0
|
|
20231027,143700,89344760,9850,9850,9850,9850,0
|
|
20231027,143600,89344760,9850,9850,9850,9850,0
|
|
20231027,143500,89344760,9850,9860,9860,9850,764
|
|
20231027,143400,81813510,9860,9860,9860,9860,200
|
|
20231027,143300,79841510,9860,9870,9870,9860,139
|
|
20231027,143200,78470660,9870,9870,9870,9870,0
|
|
20231027,143100,78470660,9870,9870,9870,9870,0
|
|
20231027,143000,78470660,9870,9870,9870,9870,0
|
|
20231027,142900,78470660,9870,9870,9870,9870,0
|
|
20231027,142800,78470660,9870,9870,9870,9870,1
|
|
20231027,142700,78460790,9870,9870,9870,9870,0
|
|
20231027,142600,78460790,9870,9870,9870,9870,0
|
|
20231027,142500,78460790,9870,9870,9870,9870,0
|
|
20231027,142400,78460790,9870,9870,9870,9870,0
|
|
20231027,142300,78460790,9870,9870,9870,9870,0
|
|
20231027,142200,78460790,9870,9870,9870,9870,2
|
|
20231027,142100,78441050,9870,9870,9870,9870,0
|
|
20231027,142000,78441050,9870,9880,9880,9870,10
|
|
20231027,141900,78342320,9920,9920,9920,9920,0
|
|
20231027,141800,78342320,9920,9920,9920,9920,0
|
|
20231027,141700,78342320,9920,9920,9920,9920,0
|
|
20231027,141600,78342320,9920,9920,9920,9920,0
|
|
20231027,141500,78342320,9920,9920,9920,9920,0
|
|
20231027,141400,78342320,9920,9920,9920,9920,0
|
|
20231027,141300,78342320,9920,9920,9920,9920,0
|
|
20231027,141200,78342320,9920,9920,9920,9920,0
|
|
20231027,141100,78342320,9920,9920,9920,9920,0
|
|
20231027,141000,78342320,9920,9920,9920,9920,0
|
|
20231027,140900,78342320,9920,9920,9920,9920,0
|
|
20231027,140800,78342320,9920,9920,9920,9920,0
|
|
20231027,140700,78342320,9920,9920,9920,9920,0
|
|
20231027,140600,78342320,9920,9920,9920,9920,0
|
|
20231027,140500,78342320,9920,9920,9920,9920,0
|
|
20231027,140400,78342320,9920,9920,9920,9920,0
|
|
20231027,140300,78342320,9920,9920,9920,9920,0
|
|
20231027,140200,78342320,9920,9920,9920,9920,0
|
|
20231027,140100,78342320,9920,9920,9920,9920,300
|
|
20231027,140000,75366320,9920,9920,9920,9920,10
|
|
20231027,135900,75267120,9880,9880,9880,9880,0
|
|
20231027,135800,75267120,9880,9920,9920,9880,28
|
|
20231027,135700,74989680,9920,9920,9920,9920,0
|
|
20231027,135600,74989680,9920,9920,9920,9920,0
|
|
20231027,135500,74989680,9920,9920,9920,9920,0
|
|
20231027,135400,74989680,9920,9920,9920,9920,0
|
|
20231027,135300,74989680,9920,9920,9920,9920,0
|
|
20231027,135200,74989680,9920,9920,9920,9920,0
|
|
20231027,135100,74989680,9920,9920,9920,9920,0
|
|
20231027,135000,74989680,9920,9920,9920,9920,6
|
|
20231027,134900,74930160,9920,9920,9920,9920,0
|
|
20231027,134800,74930160,9920,9920,9920,9920,0
|
|
20231027,134700,74930160,9920,9920,9920,9920,0
|
|
20231027,134600,74930160,9920,9920,9920,9920,0
|
|
20231027,134500,74930160,9920,9920,9920,9920,1
|
|
20231027,134400,74920240,9870,9870,9870,9870,0
|
|
20231027,134300,74920240,9870,9870,9870,9870,0
|
|
20231027,134200,74920240,9870,9870,9870,9870,0
|
|
20231027,134100,74920240,9870,9870,9870,9870,0
|
|
20231027,134000,74920240,9870,9870,9870,9870,0
|
|
20231027,133900,74920240,9870,9870,9870,9870,0
|
|
20231027,133800,74920240,9870,9870,9870,9870,0
|
|
20231027,133700,74920240,9870,9870,9870,9870,0
|
|
20231027,133600,74920240,9870,9870,9870,9870,0
|
|
20231027,133500,74920240,9870,9870,9870,9870,0
|
|
20231027,133400,74920240,9870,9870,9870,9870,0
|
|
20231027,133300,74920240,9870,9870,9870,9870,0
|
|
20231027,133200,74920240,9870,9870,9870,9870,0
|
|
20231027,133100,74920240,9870,9870,9870,9870,0
|
|
20231027,133000,74920240,9870,9870,9870,9870,1
|
|
20231027,132900,74910370,9920,9920,9920,9920,0
|
|
20231027,132800,74910370,9920,9920,9920,9920,0
|
|
20231027,132700,74910370,9920,9920,9920,9920,0
|
|
20231027,132600,74910370,9920,9920,9920,9920,0
|
|
20231027,132500,74910370,9920,9920,9920,9920,0
|
|
20231027,132400,74910370,9920,9870,9920,9860,110
|
|
20231027,132300,73825490,9870,9870,9870,9870,0
|
|
20231027,132200,73825490,9870,9870,9870,9870,0
|
|
20231027,132100,73825490,9870,9870,9870,9870,0
|
|
20231027,132000,73825490,9870,9870,9870,9870,0
|
|
20231027,131900,73825490,9870,9870,9870,9870,0
|
|
20231027,131800,73825490,9870,9870,9870,9870,0
|
|
20231027,131700,73825490,9870,9870,9870,9870,0
|
|
20231027,131600,73825490,9870,9870,9870,9870,0
|
|
20231027,131500,73825490,9870,9880,9880,9870,92
|
|
20231027,131400,72917340,9880,9880,9880,9880,0
|
|
20231027,131300,72917340,9880,9880,9880,9880,0
|
|
20231027,131200,72917340,9880,9880,9880,9880,0
|
|
20231027,131100,72917340,9880,9880,9880,9880,11
|
|
20231027,131000,72808660,9880,9880,9880,9880,0
|
|
20231027,130900,72808660,9880,9880,9880,9880,0
|
|
20231027,130800,72808660,9880,9880,9880,9880,0
|
|
20231027,130700,72808660,9880,9880,9880,9880,0
|
|
20231027,130600,72808660,9880,9880,9880,9880,0
|
|
20231027,130500,72808660,9880,9880,9880,9880,0
|
|
20231027,130400,72808660,9880,9880,9880,9880,1
|
|
20231027,130300,72798780,9930,9930,9930,9930,0
|
|
20231027,130200,72798780,9930,9930,9930,9930,0
|
|
20231027,130100,72798780,9930,9930,9930,9930,0
|
|
20231027,130000,72798780,9930,9930,9930,9930,10
|
|
20231027,125900,72699480,9880,9880,9880,9880,0
|
|
20231027,125800,72699480,9880,9880,9880,9880,105
|
|
20231027,125700,71662080,9880,9880,9880,9880,0
|
|
20231027,125600,71662080,9880,9880,9880,9880,0
|
|
20231027,125500,71662080,9880,9880,9880,9880,0
|
|
20231027,125400,71662080,9880,9880,9880,9880,0
|
|
20231027,125300,71662080,9880,9880,9880,9880,17
|
|
20231027,125200,71494120,9880,9880,9880,9880,0
|
|
20231027,125100,71494120,9880,9880,9880,9880,0
|
|
20231027,125000,71494120,9880,9880,9880,9880,0
|
|
20231027,124900,71494120,9880,9880,9880,9880,0
|
|
20231027,124800,71494120,9880,9880,9880,9880,0
|
|
20231027,124700,71494120,9880,9880,9880,9880,0
|
|
20231027,124600,71494120,9880,9880,9880,9880,635
|
|
20231027,124500,65220320,9870,9870,9870,9870,0
|
|
20231027,124400,65220320,9870,9870,9870,9870,0
|
|
20231027,124300,65220320,9870,9870,9870,9870,0
|
|
20231027,124200,65220320,9870,9870,9870,9870,0
|
|
20231027,124100,65220320,9870,9870,9870,9870,80
|
|
20231027,124000,64430720,9880,9880,9880,9880,12
|
|
20231027,123900,64312160,9880,9880,9880,9880,0
|
|
20231027,123800,64312160,9880,9880,9880,9880,0
|
|
20231027,123700,64312160,9880,9880,9880,9880,0
|
|
20231027,123600,64312160,9880,9880,9880,9880,0
|
|
20231027,123500,64312160,9880,9880,9880,9880,0
|
|
20231027,123400,64312160,9880,9880,9880,9880,0
|
|
20231027,123300,64312160,9880,9880,9880,9880,0
|
|
20231027,123200,64312160,9880,9880,9880,9880,0
|
|
20231027,123100,64312160,9880,9880,9880,9880,0
|
|
20231027,123000,64312160,9880,9880,9880,9880,0
|
|
20231027,122900,64312160,9880,9880,9880,9880,1
|
|
20231027,122800,64302280,9870,9870,9870,9870,0
|
|
20231027,122700,64302280,9870,9870,9870,9870,0
|
|
20231027,122600,64302280,9870,9870,9870,9870,0
|
|
20231027,122500,64302280,9870,9870,9870,9870,231
|
|
20231027,122400,62022310,9870,9870,9870,9870,380
|
|
20231027,122300,58271710,9870,9870,9870,9870,37
|
|
20231027,122200,57906520,9880,9880,9880,9880,123
|
|
20231027,122100,56691280,9880,9880,9880,9880,0
|
|
20231027,122000,56691280,9880,9880,9880,9880,0
|
|
20231027,121900,56691280,9880,9880,9880,9880,0
|
|
20231027,121800,56691280,9880,9880,9880,9880,0
|
|
20231027,121700,56691280,9880,9890,9890,9880,200
|
|
20231027,121600,54714650,9890,9910,9910,9890,300
|
|
20231027,121500,51745220,9940,9940,9940,9940,0
|
|
20231027,121400,51745220,9940,9940,9940,9940,0
|
|
20231027,121300,51745220,9940,9940,9940,9940,0
|
|
20231027,121200,51745220,9940,9940,9940,9940,0
|
|
20231027,121100,51745220,9940,9940,9940,9940,0
|
|
20231027,121000,51745220,9940,9940,9940,9940,0
|
|
20231027,120900,51745220,9940,9940,9940,9940,0
|
|
20231027,120800,51745220,9940,9940,9940,9940,0
|
|
20231027,120700,51745220,9940,9940,9940,9940,0
|
|
20231027,120600,51745220,9940,9940,9940,9940,0
|
|
20231027,120500,51745220,9940,9940,9940,9940,0
|
|
20231027,120400,51745220,9940,9940,9940,9940,0
|
|
20231027,120300,51745220,9940,9940,9940,9940,0
|
|
20231027,120200,51745220,9940,9940,9940,9940,0
|
|
20231027,120100,51745220,9940,9940,9940,9940,0
|
|
20231027,120000,51745220,9940,9940,9940,9940,11
|
|
20231027,115900,51635880,9900,9900,9900,9900,0
|
|
20231027,115800,51635880,9900,9900,9900,9900,0
|
|
20231027,115700,51635880,9900,9900,9900,9900,0
|
|
20231027,115600,51635880,9900,9900,9900,9900,0
|
|
20231027,115500,51635880,9900,9900,9900,9900,1
|
|
20231027,115400,51625980,9910,9910,9910,9910,0
|
|
20231027,115300,51625980,9910,9910,9910,9910,0
|
|
20231027,115200,51625980,9910,9910,9910,9910,0
|
|
20231027,115100,51625980,9910,9910,9910,9910,0
|
|
20231027,115000,51625980,9910,9910,9910,9910,1
|
|
20231027,114900,51616070,9890,9900,9900,9890,275
|
|
20231027,114800,48894810,9910,9910,9910,9910,0
|
|
20231027,114700,48894810,9910,9910,9910,9910,0
|
|
20231027,114600,48894810,9910,9910,9910,9910,0
|
|
20231027,114500,48894810,9910,9910,9910,9910,0
|
|
20231027,114400,48894810,9910,9910,9910,9910,0
|
|
20231027,114300,48894810,9910,9910,9910,9910,0
|
|
20231027,114200,48894810,9910,9910,9910,9910,0
|
|
20231027,114100,48894810,9910,9910,9910,9910,0
|
|
20231027,114000,48894810,9910,9910,9910,9910,2
|
|
20231027,113900,48874990,9910,9910,9910,9910,0
|
|
20231027,113800,48874990,9910,9910,9910,9910,0
|
|
20231027,113700,48874990,9910,9910,9910,9910,0
|
|
20231027,113600,48874990,9910,9910,9910,9910,0
|
|
20231027,113500,48874990,9910,9910,9910,9910,0
|
|
20231027,113400,48874990,9910,9910,9910,9910,0
|
|
20231027,113300,48874990,9910,9910,9910,9910,0
|
|
20231027,113200,48874990,9910,9910,9910,9910,0
|
|
20231027,113100,48874990,9910,9910,9910,9910,0
|
|
20231027,113000,48874990,9910,9910,9910,9910,0
|
|
20231027,112900,48874990,9910,9910,9910,9910,0
|
|
20231027,112800,48874990,9910,9910,9910,9910,0
|
|
20231027,112700,48874990,9910,9910,9910,9910,0
|
|
20231027,112600,48874990,9910,9910,9910,9910,0
|
|
20231027,112500,48874990,9910,9910,9910,9910,0
|
|
20231027,112400,48874990,9910,9910,9910,9910,92
|
|
20231027,112300,47963270,9920,9920,9920,9920,256
|
|
20231027,112200,45423750,9930,9930,9930,9930,0
|
|
20231027,112100,45423750,9930,9930,9930,9930,0
|
|
20231027,112000,45423750,9930,9930,9930,9930,0
|
|
20231027,111900,45423750,9930,9930,9930,9930,0
|
|
20231027,111800,45423750,9930,9930,9930,9930,0
|
|
20231027,111700,45423750,9930,9930,9930,9930,0
|
|
20231027,111600,45423750,9930,9930,9930,9930,0
|
|
20231027,111500,45423750,9930,9930,9930,9930,0
|
|
20231027,111400,45423750,9930,9930,9930,9930,0
|
|
20231027,111300,45423750,9930,9930,9930,9930,180
|
|
20231027,111200,43636350,9930,9930,9930,9930,0
|
|
20231027,111100,43636350,9930,9930,9930,9930,0
|
|
20231027,111000,43636350,9930,9930,9930,9930,0
|
|
20231027,110900,43636350,9930,9930,9930,9930,0
|
|
20231027,110800,43636350,9930,9930,9930,9930,0
|
|
20231027,110700,43636350,9930,9930,9930,9930,0
|
|
20231027,110600,43636350,9930,9930,9930,9930,20
|
|
20231027,110500,43437750,9920,9920,9920,9920,0
|
|
20231027,110400,43437750,9920,9920,9920,9920,45
|
|
20231027,110300,42991350,9920,9920,9920,9920,94
|
|
20231027,110200,42058870,9920,9920,9920,9920,0
|
|
20231027,110100,42058870,9920,9920,9920,9920,0
|
|
20231027,110000,42058870,9920,9920,9920,9920,0
|
|
20231027,105900,42058870,9920,9920,9920,9920,2
|
|
20231027,105800,42039030,9920,9920,9920,9920,0
|
|
20231027,105700,42039030,9920,9920,9920,9920,0
|
|
20231027,105600,42039030,9920,9920,9920,9920,0
|
|
20231027,105500,42039030,9920,9910,9920,9910,136
|
|
20231027,105400,40691170,9900,9900,9900,9900,0
|
|
20231027,105300,40691170,9900,9900,9900,9900,0
|
|
20231027,105200,40691170,9900,9900,9900,9900,0
|
|
20231027,105100,40691170,9900,9900,9900,9900,10
|
|
20231027,105000,40592170,9900,9900,9900,9900,136
|
|
20231027,104900,39245770,9900,9900,9900,9900,0
|
|
20231027,104800,39245770,9900,9900,9900,9900,10
|
|
20231027,104700,39146770,9900,9900,9900,9900,0
|
|
20231027,104600,39146770,9900,9900,9900,9900,0
|
|
20231027,104500,39146770,9900,9900,9900,9900,29
|
|
20231027,104400,38859670,9900,9900,9900,9900,540
|
|
20231027,104300,33513670,9890,9890,9890,9890,0
|
|
20231027,104200,33513670,9890,9890,9890,9890,0
|
|
20231027,104100,33513670,9890,9890,9890,9890,1
|
|
20231027,104000,33503780,9880,9880,9880,9880,0
|
|
20231027,103900,33503780,9880,9880,9880,9880,0
|
|
20231027,103800,33503780,9880,9880,9880,9880,0
|
|
20231027,103700,33503780,9880,9880,9880,9880,0
|
|
20231027,103600,33503780,9880,9880,9880,9880,0
|
|
20231027,103500,33503780,9880,9880,9880,9880,0
|
|
20231027,103400,33503780,9880,9880,9880,9880,0
|
|
20231027,103300,33503780,9880,9880,9880,9880,0
|
|
20231027,103200,33503780,9880,9880,9880,9880,0
|
|
20231027,103100,33503780,9880,9880,9880,9880,0
|
|
20231027,103000,33503780,9880,9880,9880,9880,0
|
|
20231027,102900,33503780,9880,9880,9880,9880,621
|
|
20231027,102800,27368300,9880,9880,9880,9880,115
|
|
20231027,102700,26232100,9870,9870,9870,9870,0
|
|
20231027,102600,26232100,9870,9880,9880,9870,329
|
|
20231027,102500,22981870,9880,9880,9880,9880,10
|
|
20231027,102400,22883070,9870,9870,9870,9870,0
|
|
20231027,102300,22883070,9870,9870,9870,9870,0
|
|
20231027,102200,22883070,9870,9870,9870,9870,0
|
|
20231027,102100,22883070,9870,9870,9870,9870,0
|
|
20231027,102000,22883070,9870,9870,9870,9870,0
|
|
20231027,101900,22883070,9870,9870,9870,9870,0
|
|
20231027,101800,22883070,9870,9880,9880,9870,209
|
|
20231027,101700,20819560,9870,9870,9870,9870,0
|
|
20231027,101600,20819560,9870,9870,9870,9870,0
|
|
20231027,101500,20819560,9870,9870,9870,9870,0
|
|
20231027,101400,20819560,9870,9870,9870,9870,0
|
|
20231027,101300,20819560,9870,9870,9870,9870,0
|
|
20231027,101200,20819560,9870,9870,9870,9870,0
|
|
20231027,101100,20819560,9870,9870,9870,9870,0
|
|
20231027,101000,20819560,9870,9870,9870,9870,0
|
|
20231027,100900,20819560,9870,9870,9870,9870,0
|
|
20231027,100800,20819560,9870,9870,9870,9870,1
|
|
20231027,100700,20809690,9910,9910,9910,9910,0
|
|
20231027,100600,20809690,9910,9910,9910,9910,0
|
|
20231027,100500,20809690,9910,9910,9910,9910,23
|
|
20231027,100400,20581760,9870,9870,9870,9870,0
|
|
20231027,100300,20581760,9870,9870,9870,9870,0
|
|
20231027,100200,20581760,9870,9870,9870,9870,0
|
|
20231027,100100,20581760,9870,9870,9870,9870,0
|
|
20231027,100000,20581760,9870,9910,9910,9870,207
|
|
20231027,095900,18538630,9870,9870,9870,9870,0
|
|
20231027,095800,18538630,9870,9870,9870,9870,0
|
|
20231027,095700,18538630,9870,9870,9870,9870,0
|
|
20231027,095600,18538630,9870,9870,9870,9870,0
|
|
20231027,095500,18538630,9870,9870,9870,9870,0
|
|
20231027,095400,18538630,9870,9870,9870,9870,0
|
|
20231027,095300,18538630,9870,9870,9870,9870,113
|
|
20231027,095200,17423320,9870,9880,9880,9870,489
|
|
20231027,095100,12596380,9900,9900,9900,9900,11
|
|
20231027,095000,12487480,9900,9900,9900,9900,0
|
|
20231027,094900,12487480,9900,9900,9900,9900,0
|
|
20231027,094800,12487480,9900,9900,9900,9900,40
|
|
20231027,094700,12091480,9930,9930,9930,9930,0
|
|
20231027,094600,12091480,9930,9930,9930,9930,0
|
|
20231027,094500,12091480,9930,9930,9930,9930,1
|
|
20231027,094400,12081550,9930,9930,9930,9930,0
|
|
20231027,094300,12081550,9930,9930,9930,9930,25
|
|
20231027,094200,11833300,9920,9920,9920,9920,0
|
|
20231027,094100,11833300,9920,9920,9920,9920,0
|
|
20231027,094000,11833300,9920,9920,9920,9920,0
|
|
20231027,093900,11833300,9920,9920,9920,9920,2
|
|
20231027,093800,11813460,9940,9940,9940,9940,0
|
|
20231027,093700,11813460,9940,9940,9940,9940,0
|
|
20231027,093600,11813460,9940,9940,9940,9940,0
|
|
20231027,093500,11813460,9940,9940,9940,9940,0
|
|
20231027,093400,11813460,9940,9940,9940,9940,0
|
|
20231027,093300,11813460,9940,9940,9940,9940,0
|
|
20231027,093200,11813460,9940,9940,9940,9940,30
|
|
20231027,093100,11515260,9940,9940,9940,9940,0
|
|
20231027,093000,11515260,9940,9940,9940,9940,1
|
|
20231027,092900,11505320,9940,9940,9940,9940,0
|
|
20231027,092800,11505320,9940,9940,9940,9940,0
|
|
20231027,092700,11505320,9940,9940,9940,9940,0
|
|
20231027,092600,11505320,9940,9930,9940,9930,50
|
|
20231027,092500,11008810,9930,9930,9930,9930,0
|
|
20231027,092400,11008810,9930,9930,9930,9930,3
|
|
20231027,092300,10979020,9920,9930,9930,9920,26
|
|
20231027,092200,10721080,9920,9920,9920,9920,161
|
|
20231027,092100,9123960,9910,9910,9910,9910,0
|
|
20231027,092000,9123960,9910,9910,9910,9910,0
|
|
20231027,091900,9123960,9910,9910,9910,9910,14
|
|
20231027,091800,8985220,9920,9920,9920,9920,0
|
|
20231027,091700,8985220,9920,9920,9920,9920,0
|
|
20231027,091600,8985220,9920,9920,9920,9920,0
|
|
20231027,091500,8985220,9920,9920,9920,9920,1
|
|
20231027,091400,8975300,9930,9910,9930,9860,430
|
|
20231027,091300,4733130,9910,9910,9910,9910,0
|
|
20231027,091200,4733130,9910,9910,9910,9910,0
|
|
20231027,091100,4733130,9910,9910,9910,9910,0
|
|
20231027,091000,4733130,9910,9940,9940,9910,216
|
|
20231027,090900,2592090,9940,9950,9950,9940,73
|
|
20231027,090800,1866240,9950,9950,9950,9950,28
|
|
20231027,090700,1587640,9940,9940,9940,9940,0
|
|
20231027,090600,1587640,9940,9940,9940,9940,90
|
|
20231027,090500,693040,9940,9940,9940,9940,0
|
|
20231027,090400,693040,9940,9940,9940,9940,0
|
|
20231027,090300,693040,9940,9900,9940,9900,11
|
|
20231027,090200,584100,9900,9900,9900,9900,0
|
|
20231027,090100,584100,9900,9900,9900,9900,0
|
|
20231027,090000,584100,9900,9900,9900,9900,5
|