691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202800,79532480,8770,8770,8770,8770,73
|
|
20231027,202700,79532480,8770,8770,8770,8770,0
|
|
20231027,202600,79532480,8770,8770,8770,8770,0
|
|
20231027,202500,79532480,8770,8770,8770,8770,0
|
|
20231027,202400,79532480,8770,8770,8770,8770,0
|
|
20231027,202300,79532480,8770,8770,8770,8770,0
|
|
20231027,202200,79532480,8770,8770,8770,8770,0
|
|
20231027,202100,79532480,8770,8770,8770,8770,0
|
|
20231027,202000,79532480,8770,8770,8770,8770,0
|
|
20231027,201900,79532480,8770,8770,8770,8770,0
|
|
20231027,201800,79532480,8770,8770,8770,8770,0
|
|
20231027,201700,79532480,8770,8770,8770,8770,0
|
|
20231027,201600,79532480,8770,8770,8770,8770,0
|
|
20231027,201500,79532480,8770,8770,8770,8770,0
|
|
20231027,201400,79532480,8770,8770,8770,8770,0
|
|
20231027,201300,79532480,8770,8770,8770,8770,0
|
|
20231027,201200,79532480,8770,8770,8770,8770,0
|
|
20231027,201100,79532480,8770,8770,8770,8770,0
|
|
20231027,201000,79532480,8770,8770,8770,8770,0
|
|
20231027,200900,79532480,8770,8770,8770,8770,0
|
|
20231027,200800,79532480,8770,8770,8770,8770,0
|
|
20231027,200700,79532480,8770,8770,8770,8770,0
|
|
20231027,200600,79532480,8770,8770,8770,8770,0
|
|
20231027,200500,79532480,8770,8770,8770,8770,0
|
|
20231027,200400,79532480,8770,8770,8770,8770,0
|
|
20231027,200300,79532480,8770,8770,8770,8770,0
|
|
20231027,200200,79532480,8770,8770,8770,8770,0
|
|
20231027,200100,79532480,8770,8770,8770,8770,0
|
|
20231027,200000,79532480,8770,8770,8770,8770,0
|
|
20231027,195900,79532480,8770,8770,8770,8770,0
|
|
20231027,195800,79532480,8770,8770,8770,8770,73
|
|
20231027,195700,79532480,8770,8770,8770,8770,0
|
|
20231027,195600,79532480,8770,8770,8770,8770,0
|
|
20231027,195500,79532480,8770,8770,8770,8770,0
|
|
20231027,195400,79532480,8770,8770,8770,8770,0
|
|
20231027,195300,79532480,8770,8770,8770,8770,0
|
|
20231027,195200,79532480,8770,8770,8770,8770,0
|
|
20231027,195100,79532480,8770,8770,8770,8770,0
|
|
20231027,195000,79532480,8770,8770,8770,8770,0
|
|
20231027,194900,79532480,8770,8770,8770,8770,0
|
|
20231027,194800,79532480,8770,8770,8770,8770,0
|
|
20231027,194700,79532480,8770,8770,8770,8770,0
|
|
20231027,194600,79532480,8770,8770,8770,8770,0
|
|
20231027,194500,79532480,8770,8770,8770,8770,0
|
|
20231027,194400,79532480,8770,8770,8770,8770,0
|
|
20231027,194300,79532480,8770,8770,8770,8770,0
|
|
20231027,194200,79532480,8770,8770,8770,8770,0
|
|
20231027,194100,79532480,8770,8770,8770,8770,0
|
|
20231027,194000,79532480,8770,8770,8770,8770,0
|
|
20231027,193900,79532480,8770,8770,8770,8770,0
|
|
20231027,193800,79532480,8770,8770,8770,8770,0
|
|
20231027,193700,79532480,8770,8770,8770,8770,0
|
|
20231027,193600,79532480,8770,8770,8770,8770,0
|
|
20231027,193500,79532480,8770,8770,8770,8770,0
|
|
20231027,193400,79532480,8770,8770,8770,8770,0
|
|
20231027,193300,79532480,8770,8770,8770,8770,0
|
|
20231027,193200,79532480,8770,8770,8770,8770,0
|
|
20231027,193100,79532480,8770,8770,8770,8770,0
|
|
20231027,193000,79532480,8770,8770,8770,8770,0
|
|
20231027,192900,79532480,8770,8770,8770,8770,0
|
|
20231027,192800,79532480,8770,8770,8770,8770,73
|
|
20231027,192700,79532480,8770,8770,8770,8770,0
|
|
20231027,192600,79532480,8770,8770,8770,8770,0
|
|
20231027,192500,79532480,8770,8770,8770,8770,0
|
|
20231027,192400,79532480,8770,8770,8770,8770,0
|
|
20231027,192300,79532480,8770,8770,8770,8770,0
|
|
20231027,192200,79532480,8770,8770,8770,8770,0
|
|
20231027,192100,79532480,8770,8770,8770,8770,0
|
|
20231027,192000,79532480,8770,8770,8770,8770,0
|
|
20231027,191900,79532480,8770,8770,8770,8770,0
|
|
20231027,191800,79532480,8770,8770,8770,8770,0
|
|
20231027,191700,79532480,8770,8770,8770,8770,0
|
|
20231027,191600,79532480,8770,8770,8770,8770,0
|
|
20231027,191500,79532480,8770,8770,8770,8770,0
|
|
20231027,191400,79532480,8770,8770,8770,8770,0
|
|
20231027,191300,79532480,8770,8770,8770,8770,0
|
|
20231027,191200,79532480,8770,8770,8770,8770,0
|
|
20231027,191100,79532480,8770,8770,8770,8770,0
|
|
20231027,191000,79532480,8770,8770,8770,8770,0
|
|
20231027,190900,79532480,8770,8770,8770,8770,0
|
|
20231027,190800,79532480,8770,8770,8770,8770,0
|
|
20231027,190700,79532480,8770,8770,8770,8770,0
|
|
20231027,190600,79532480,8770,8770,8770,8770,0
|
|
20231027,190500,79532480,8770,8770,8770,8770,0
|
|
20231027,190400,79532480,8770,8770,8770,8770,0
|
|
20231027,190300,79532480,8770,8770,8770,8770,0
|
|
20231027,190200,79532480,8770,8770,8770,8770,0
|
|
20231027,190100,79532480,8770,8770,8770,8770,0
|
|
20231027,190000,79532480,8770,8770,8770,8770,0
|
|
20231027,185900,79532480,8770,8770,8770,8770,0
|
|
20231027,185800,79532480,8770,8770,8770,8770,73
|
|
20231027,185700,79532480,8770,8770,8770,8770,0
|
|
20231027,185600,79532480,8770,8770,8770,8770,0
|
|
20231027,185500,79532480,8770,8770,8770,8770,0
|
|
20231027,185400,79532480,8770,8770,8770,8770,0
|
|
20231027,185300,79532480,8770,8770,8770,8770,0
|
|
20231027,185200,79532480,8770,8770,8770,8770,0
|
|
20231027,185100,79532480,8770,8770,8770,8770,0
|
|
20231027,185000,79532480,8770,8770,8770,8770,0
|
|
20231027,184900,79532480,8770,8770,8770,8770,0
|
|
20231027,184800,79532480,8770,8770,8770,8770,0
|
|
20231027,184700,79532480,8770,8770,8770,8770,0
|
|
20231027,184600,79532480,8770,8770,8770,8770,0
|
|
20231027,184500,79532480,8770,8770,8770,8770,0
|
|
20231027,184400,79532480,8770,8770,8770,8770,0
|
|
20231027,184300,79532480,8770,8770,8770,8770,0
|
|
20231027,184200,79532480,8770,8770,8770,8770,0
|
|
20231027,184100,79532480,8770,8770,8770,8770,0
|
|
20231027,184000,79532480,8770,8770,8770,8770,0
|
|
20231027,183900,79532480,8770,8770,8770,8770,0
|
|
20231027,183800,79532480,8770,8770,8770,8770,0
|
|
20231027,183700,79532480,8770,8770,8770,8770,0
|
|
20231027,183600,79532480,8770,8770,8770,8770,0
|
|
20231027,183500,79532480,8770,8770,8770,8770,0
|
|
20231027,183400,79532480,8770,8770,8770,8770,0
|
|
20231027,183300,79532480,8770,8770,8770,8770,0
|
|
20231027,183200,79532480,8770,8770,8770,8770,0
|
|
20231027,183100,79532480,8770,8770,8770,8770,0
|
|
20231027,183000,79532480,8770,8770,8770,8770,0
|
|
20231027,182900,79532480,8770,8770,8770,8770,0
|
|
20231027,182800,79532480,8770,8770,8770,8770,73
|
|
20231027,182700,79532480,8770,8770,8770,8770,0
|
|
20231027,182600,79532480,8770,8770,8770,8770,0
|
|
20231027,182500,79532480,8770,8770,8770,8770,0
|
|
20231027,182400,79532480,8770,8770,8770,8770,0
|
|
20231027,182300,79532480,8770,8770,8770,8770,0
|
|
20231027,182200,79532480,8770,8770,8770,8770,0
|
|
20231027,182100,79532480,8770,8770,8770,8770,0
|
|
20231027,182000,79532480,8770,8770,8770,8770,0
|
|
20231027,181900,79532480,8770,8770,8770,8770,0
|
|
20231027,181800,79532480,8770,8770,8770,8770,0
|
|
20231027,181700,79532480,8770,8770,8770,8770,0
|
|
20231027,181600,79532480,8770,8770,8770,8770,0
|
|
20231027,181500,79532480,8770,8770,8770,8770,0
|
|
20231027,181400,79532480,8770,8770,8770,8770,0
|
|
20231027,181300,79532480,8770,8770,8770,8770,0
|
|
20231027,181200,79532480,8770,8770,8770,8770,0
|
|
20231027,181100,79532480,8770,8770,8770,8770,0
|
|
20231027,181000,79532480,8770,8770,8770,8770,0
|
|
20231027,180900,79532480,8770,8770,8770,8770,0
|
|
20231027,180800,79532480,8770,8770,8770,8770,0
|
|
20231027,180700,79532480,8770,8770,8770,8770,0
|
|
20231027,180600,79532480,8770,8770,8770,8770,0
|
|
20231027,180500,79532480,8770,8770,8770,8770,0
|
|
20231027,180400,79532480,8770,8770,8770,8770,0
|
|
20231027,180300,79532480,8770,8770,8770,8770,0
|
|
20231027,180200,79532480,8770,8770,8770,8770,0
|
|
20231027,180100,79532480,8770,8770,8770,8770,0
|
|
20231027,180000,79532480,8770,8770,8770,8770,0
|
|
20231027,175900,79532480,8770,8770,8770,8770,0
|
|
20231027,175800,79532480,8770,8770,8770,8770,73
|
|
20231027,175700,79532480,8770,8770,8770,8770,0
|
|
20231027,175600,79532480,8770,8770,8770,8770,0
|
|
20231027,175500,79532480,8770,8770,8770,8770,0
|
|
20231027,175400,79532480,8770,8770,8770,8770,0
|
|
20231027,175300,79532480,8770,8770,8770,8770,0
|
|
20231027,175200,79532480,8770,8770,8770,8770,0
|
|
20231027,175100,79532480,8770,8770,8770,8770,0
|
|
20231027,175000,79532480,8770,8770,8770,8770,0
|
|
20231027,174900,79532480,8770,8770,8770,8770,0
|
|
20231027,174800,79532480,8770,8770,8770,8770,0
|
|
20231027,174700,79532480,8770,8770,8770,8770,0
|
|
20231027,174600,79532480,8770,8770,8770,8770,0
|
|
20231027,174500,79532480,8770,8770,8770,8770,0
|
|
20231027,174400,79532480,8770,8770,8770,8770,0
|
|
20231027,174300,79532480,8770,8770,8770,8770,0
|
|
20231027,174200,79532480,8770,8770,8770,8770,0
|
|
20231027,174100,79532480,8770,8770,8770,8770,0
|
|
20231027,174000,79532480,8770,8770,8770,8770,0
|
|
20231027,173900,79532480,8770,8770,8770,8770,0
|
|
20231027,173800,79532480,8770,8770,8770,8770,0
|
|
20231027,173700,79532480,8770,8770,8770,8770,0
|
|
20231027,173600,79532480,8770,8770,8770,8770,0
|
|
20231027,173500,79532480,8770,8770,8770,8770,0
|
|
20231027,173400,79532480,8770,8770,8770,8770,0
|
|
20231027,173300,79532480,8770,8770,8770,8770,0
|
|
20231027,173200,79532480,8770,8770,8770,8770,0
|
|
20231027,173100,79532480,8770,8770,8770,8770,0
|
|
20231027,173000,79532480,8770,8770,8770,8770,0
|
|
20231027,172900,79532480,8770,8770,8770,8770,0
|
|
20231027,172800,79532480,8770,8770,8770,8770,73
|
|
20231027,172700,79532480,8770,8770,8770,8770,0
|
|
20231027,172600,79532480,8770,8770,8770,8770,0
|
|
20231027,172500,79532480,8770,8770,8770,8770,0
|
|
20231027,172400,79532480,8770,8770,8770,8770,0
|
|
20231027,172300,79532480,8770,8770,8770,8770,0
|
|
20231027,172200,79532480,8770,8770,8770,8770,0
|
|
20231027,172100,79532480,8770,8770,8770,8770,0
|
|
20231027,172000,79532480,8770,8770,8770,8770,0
|
|
20231027,171900,79532480,8770,8770,8770,8770,0
|
|
20231027,171800,79532480,8770,8770,8770,8770,0
|
|
20231027,171700,79532480,8770,8770,8770,8770,0
|
|
20231027,171600,79532480,8770,8770,8770,8770,0
|
|
20231027,171500,79532480,8770,8770,8770,8770,0
|
|
20231027,171400,79532480,8770,8770,8770,8770,0
|
|
20231027,171300,79532480,8770,8770,8770,8770,0
|
|
20231027,171200,79532480,8770,8770,8770,8770,0
|
|
20231027,171100,79532480,8770,8770,8770,8770,0
|
|
20231027,171000,79532480,8770,8770,8770,8770,0
|
|
20231027,170900,79532480,8770,8770,8770,8770,0
|
|
20231027,170800,79532480,8770,8770,8770,8770,0
|
|
20231027,170700,79532480,8770,8770,8770,8770,0
|
|
20231027,170600,79532480,8770,8770,8770,8770,0
|
|
20231027,170500,79532480,8770,8770,8770,8770,0
|
|
20231027,170400,79532480,8770,8770,8770,8770,0
|
|
20231027,170300,79532480,8770,8770,8770,8770,0
|
|
20231027,170200,79532480,8770,8770,8770,8770,0
|
|
20231027,170100,79532480,8770,8770,8770,8770,0
|
|
20231027,170000,79532480,8770,8770,8770,8770,0
|
|
20231027,165900,79532480,8770,8770,8770,8770,0
|
|
20231027,165800,79532480,8770,8770,8770,8770,73
|
|
20231027,165700,79532480,8770,8770,8770,8770,0
|
|
20231027,165600,79532480,8770,8770,8770,8770,0
|
|
20231027,165500,79532480,8770,8770,8770,8770,0
|
|
20231027,165400,79532480,8770,8770,8770,8770,0
|
|
20231027,165300,79532480,8770,8770,8770,8770,0
|
|
20231027,165200,79532480,8770,8770,8770,8770,0
|
|
20231027,165100,79532480,8770,8770,8770,8770,0
|
|
20231027,165000,79532480,8770,8770,8770,8770,0
|
|
20231027,164900,79532480,8770,8770,8770,8770,0
|
|
20231027,164800,79532480,8770,8770,8770,8770,0
|
|
20231027,164700,79532480,8770,8770,8770,8770,0
|
|
20231027,164600,79532480,8770,8770,8770,8770,0
|
|
20231027,164500,79532480,8770,8770,8770,8770,0
|
|
20231027,164400,79532480,8770,8770,8770,8770,0
|
|
20231027,164300,79532480,8770,8770,8770,8770,0
|
|
20231027,164200,79532480,8770,8770,8770,8770,0
|
|
20231027,164100,79532480,8770,8770,8770,8770,0
|
|
20231027,164000,79532480,8770,8770,8770,8770,0
|
|
20231027,163900,79532480,8770,8770,8770,8770,0
|
|
20231027,163800,79532480,8770,8770,8770,8770,0
|
|
20231027,163700,79532480,8770,8770,8770,8770,0
|
|
20231027,163600,79532480,8770,8770,8770,8770,0
|
|
20231027,163500,79532480,8770,8770,8770,8770,0
|
|
20231027,163400,79532480,8770,8770,8770,8770,0
|
|
20231027,163300,79532480,8770,8770,8770,8770,0
|
|
20231027,163200,79532480,8770,8770,8770,8770,0
|
|
20231027,163100,79532480,8770,8770,8770,8770,0
|
|
20231027,163000,79532480,8770,8770,8770,8770,0
|
|
20231027,162900,79532480,8770,8770,8770,8770,0
|
|
20231027,162800,79532480,8770,8770,8770,8770,73
|
|
20231027,162700,79532480,8770,8770,8770,8770,0
|
|
20231027,162600,79532480,8770,8770,8770,8770,0
|
|
20231027,162500,79532480,8770,8770,8770,8770,0
|
|
20231027,162400,79532480,8770,8770,8770,8770,0
|
|
20231027,162300,79532480,8770,8770,8770,8770,0
|
|
20231027,162200,79532480,8770,8770,8770,8770,0
|
|
20231027,162100,79532480,8770,8770,8770,8770,0
|
|
20231027,162000,79532480,8770,8770,8770,8770,0
|
|
20231027,161900,79532480,8770,8770,8770,8770,0
|
|
20231027,161800,79532480,8770,8770,8770,8770,0
|
|
20231027,161700,79532480,8770,8770,8770,8770,0
|
|
20231027,161600,79532480,8770,8770,8770,8770,0
|
|
20231027,161500,79532480,8770,8770,8770,8770,0
|
|
20231027,161400,79532480,8770,8770,8770,8770,0
|
|
20231027,161300,79532480,8770,8770,8770,8770,0
|
|
20231027,161200,79532480,8770,8770,8770,8770,0
|
|
20231027,161100,79532480,8770,8770,8770,8770,0
|
|
20231027,161000,79532480,8770,8770,8770,8770,0
|
|
20231027,160900,79532480,8770,8770,8770,8770,0
|
|
20231027,160800,79532480,8770,8770,8770,8770,0
|
|
20231027,160700,79532480,8770,8770,8770,8770,0
|
|
20231027,160600,79532480,8770,8770,8770,8770,0
|
|
20231027,160500,79532480,8770,8770,8770,8770,0
|
|
20231027,160400,79532480,8770,8770,8770,8770,0
|
|
20231027,160300,79532480,8770,8770,8770,8770,0
|
|
20231027,160200,79532480,8770,8770,8770,8770,0
|
|
20231027,160100,79532480,8770,8770,8770,8770,0
|
|
20231027,160000,79532480,8770,8770,8770,8770,0
|
|
20231027,155900,79532480,8770,8770,8770,8770,0
|
|
20231027,155800,79532480,8770,8770,8770,8770,73
|
|
20231027,155700,79532480,8770,8770,8770,8770,0
|
|
20231027,155600,79532480,8770,8770,8770,8770,0
|
|
20231027,155500,79532480,8770,8770,8770,8770,0
|
|
20231027,155400,79532480,8770,8770,8770,8770,0
|
|
20231027,155300,79532480,8770,8770,8770,8770,0
|
|
20231027,155200,79532480,8770,8770,8770,8770,0
|
|
20231027,155100,79532480,8770,8770,8770,8770,0
|
|
20231027,155000,79532480,8770,8770,8770,8770,0
|
|
20231027,154900,79532480,8770,8770,8770,8770,0
|
|
20231027,154800,79532480,8770,8770,8770,8770,0
|
|
20231027,154700,79532480,8770,8770,8770,8770,0
|
|
20231027,154600,79532480,8770,8770,8770,8770,0
|
|
20231027,154500,79532480,8770,8770,8770,8770,0
|
|
20231027,154400,79532480,8770,8770,8770,8770,0
|
|
20231027,154300,79532480,8770,8770,8770,8770,0
|
|
20231027,154200,79532480,8770,8770,8770,8770,0
|
|
20231027,154100,79532480,8770,8770,8770,8770,0
|
|
20231027,154000,79532480,8770,8770,8770,8770,0
|
|
20231027,153900,79532480,8770,8770,8770,8770,0
|
|
20231027,153800,79532480,8770,8770,8770,8770,0
|
|
20231027,153700,79532480,8770,8770,8770,8770,0
|
|
20231027,153600,79532480,8770,8770,8770,8770,0
|
|
20231027,153500,79532480,8770,8770,8770,8770,0
|
|
20231027,153400,79532480,8770,8770,8770,8770,0
|
|
20231027,153300,79532480,8770,8770,8770,8770,0
|
|
20231027,153200,79532480,8770,8770,8770,8770,0
|
|
20231027,153100,79532480,8770,8770,8770,8770,0
|
|
20231027,153000,79532480,8770,8770,8770,8770,73
|
|
20231027,152900,78892270,8770,8770,8770,8770,0
|
|
20231027,152800,78892270,8770,8770,8770,8770,0
|
|
20231027,152700,78892270,8770,8770,8770,8770,0
|
|
20231027,152600,78892270,8770,8770,8770,8770,0
|
|
20231027,152500,78892270,8770,8770,8770,8770,0
|
|
20231027,152400,78892270,8770,8770,8770,8770,0
|
|
20231027,152300,78892270,8770,8770,8770,8770,0
|
|
20231027,152200,78892270,8770,8770,8770,8770,0
|
|
20231027,152100,78892270,8770,8770,8770,8770,0
|
|
20231027,152000,78892270,8770,8770,8770,8770,0
|
|
20231027,151900,78892270,8770,8770,8770,8770,30
|
|
20231027,151800,78629170,8770,8770,8770,8770,2
|
|
20231027,151700,78611630,8790,8790,8790,8790,0
|
|
20231027,151600,78611630,8790,8790,8790,8790,0
|
|
20231027,151500,78611630,8790,8790,8790,8790,0
|
|
20231027,151400,78611630,8790,8790,8790,8790,13
|
|
20231027,151300,78497360,8790,8790,8790,8790,0
|
|
20231027,151200,78497360,8790,8790,8790,8790,0
|
|
20231027,151100,78497360,8790,8790,8790,8790,0
|
|
20231027,151000,78497360,8790,8790,8790,8790,0
|
|
20231027,150900,78497360,8790,8790,8790,8790,127
|
|
20231027,150800,77381030,8790,8790,8790,8790,0
|
|
20231027,150700,77381030,8790,8790,8790,8790,5
|
|
20231027,150600,77337080,8790,8790,8790,8790,0
|
|
20231027,150500,77337080,8790,8790,8790,8790,0
|
|
20231027,150400,77337080,8790,8790,8790,8790,0
|
|
20231027,150300,77337080,8790,8790,8790,8790,0
|
|
20231027,150200,77337080,8790,8790,8790,8790,0
|
|
20231027,150100,77337080,8790,8790,8790,8790,0
|
|
20231027,150000,77337080,8790,8790,8790,8790,0
|
|
20231027,145900,77337080,8790,8790,8790,8790,0
|
|
20231027,145800,77337080,8790,8790,8790,8790,2
|
|
20231027,145700,77319500,8790,8790,8790,8790,0
|
|
20231027,145600,77319500,8790,8790,8790,8790,0
|
|
20231027,145500,77319500,8790,8790,8790,8790,0
|
|
20231027,145400,77319500,8790,8760,8790,8760,41
|
|
20231027,145300,76959750,8740,8750,8750,8740,56
|
|
20231027,145200,76470300,8700,8700,8700,8700,0
|
|
20231027,145100,76470300,8700,8740,8740,8700,1500
|
|
20231027,145000,63415180,8760,8760,8760,8760,0
|
|
20231027,144900,63415180,8760,8760,8760,8760,0
|
|
20231027,144800,63415180,8760,8760,8760,8760,0
|
|
20231027,144700,63415180,8760,8760,8760,8760,0
|
|
20231027,144600,63415180,8760,8760,8760,8760,0
|
|
20231027,144500,63415180,8760,8760,8760,8760,0
|
|
20231027,144400,63415180,8760,8760,8760,8760,0
|
|
20231027,144300,63415180,8760,8760,8760,8760,0
|
|
20231027,144200,63415180,8760,8760,8760,8760,0
|
|
20231027,144100,63415180,8760,8760,8760,8760,1
|
|
20231027,144000,63406420,8760,8760,8760,8760,0
|
|
20231027,143900,63406420,8760,8760,8760,8760,0
|
|
20231027,143800,63406420,8760,8760,8760,8760,0
|
|
20231027,143700,63406420,8760,8760,8760,8760,6
|
|
20231027,143600,63353860,8790,8790,8790,8790,6
|
|
20231027,143500,63301120,8800,8800,8800,8800,0
|
|
20231027,143400,63301120,8800,8800,8800,8800,0
|
|
20231027,143300,63301120,8800,8800,8800,8800,0
|
|
20231027,143200,63301120,8800,8800,8800,8800,0
|
|
20231027,143100,63301120,8800,8800,8800,8800,0
|
|
20231027,143000,63301120,8800,8800,8800,8800,0
|
|
20231027,142900,63301120,8800,8800,8800,8800,0
|
|
20231027,142800,63301120,8800,8790,8800,8790,200
|
|
20231027,142700,61541340,8800,8800,8800,8800,0
|
|
20231027,142600,61541340,8800,8800,8800,8800,0
|
|
20231027,142500,61541340,8800,8800,8800,8800,0
|
|
20231027,142400,61541340,8800,8800,8800,8800,0
|
|
20231027,142300,61541340,8800,8800,8800,8800,11
|
|
20231027,142200,61444540,8800,8800,8800,8800,0
|
|
20231027,142100,61444540,8800,8800,8800,8800,2
|
|
20231027,142000,61426940,8800,8800,8800,8800,12
|
|
20231027,141900,61321340,8800,8800,8800,8800,0
|
|
20231027,141800,61321340,8800,8790,8800,8760,221
|
|
20231027,141700,59384700,8760,8760,8760,8760,600
|
|
20231027,141600,54128700,8760,8760,8760,8760,15
|
|
20231027,141500,53997300,8840,8840,8840,8840,0
|
|
20231027,141400,53997300,8840,8840,8840,8840,0
|
|
20231027,141300,53997300,8840,8840,8840,8840,0
|
|
20231027,141200,53997300,8840,8840,8840,8840,1
|
|
20231027,141100,53988460,8760,8760,8760,8760,22
|
|
20231027,141000,53795740,8840,8840,8840,8840,0
|
|
20231027,140900,53795740,8840,8840,8840,8840,10
|
|
20231027,140800,53707340,8840,8840,8840,8840,0
|
|
20231027,140700,53707340,8840,8840,8840,8840,2
|
|
20231027,140600,53689660,8840,8840,8840,8840,15
|
|
20231027,140500,53557060,8840,8840,8840,8840,0
|
|
20231027,140400,53557060,8840,8780,8840,8780,200
|
|
20231027,140300,51794500,8760,8750,8760,8750,144
|
|
20231027,140200,50534180,8750,8750,8750,8750,0
|
|
20231027,140100,50534180,8750,8750,8750,8750,0
|
|
20231027,140000,50534180,8750,8750,8750,8750,0
|
|
20231027,135900,50534180,8750,8740,8750,8740,35
|
|
20231027,135800,50227950,8740,8710,8740,8710,7
|
|
20231027,135700,50166880,8720,8720,8720,8720,0
|
|
20231027,135600,50166880,8720,8720,8720,8720,0
|
|
20231027,135500,50166880,8720,8720,8720,8720,0
|
|
20231027,135400,50166880,8720,8720,8720,8720,0
|
|
20231027,135300,50166880,8720,8720,8720,8720,0
|
|
20231027,135200,50166880,8720,8720,8720,8720,0
|
|
20231027,135100,50166880,8720,8720,8720,8720,1
|
|
20231027,135000,50158160,8750,8720,8750,8710,53
|
|
20231027,134900,49696000,8720,8720,8720,8720,0
|
|
20231027,134800,49696000,8720,8720,8720,8720,0
|
|
20231027,134700,49696000,8720,8720,8720,8720,0
|
|
20231027,134600,49696000,8720,8720,8720,8720,1
|
|
20231027,134500,49687280,8770,8720,8770,8720,2
|
|
20231027,134400,49669790,8770,8770,8770,8770,0
|
|
20231027,134300,49669790,8770,8770,8770,8770,0
|
|
20231027,134200,49669790,8770,8750,8780,8750,103
|
|
20231027,134100,48767370,8690,8690,8690,8690,0
|
|
20231027,134000,48767370,8690,8690,8690,8690,65
|
|
20231027,133900,48202520,8680,8680,8680,8680,0
|
|
20231027,133800,48202520,8680,8680,8680,8680,0
|
|
20231027,133700,48202520,8680,8680,8680,8680,100
|
|
20231027,133600,47334520,8740,8740,8740,8740,0
|
|
20231027,133500,47334520,8740,8740,8740,8740,0
|
|
20231027,133400,47334520,8740,8740,8740,8740,0
|
|
20231027,133300,47334520,8740,8740,8740,8740,0
|
|
20231027,133200,47334520,8740,8740,8740,8740,1
|
|
20231027,133100,47325780,8740,8740,8740,8740,0
|
|
20231027,133000,47325780,8740,8730,8740,8730,2
|
|
20231027,132900,47308310,8690,8690,8690,8690,0
|
|
20231027,132800,47308310,8690,8690,8690,8690,0
|
|
20231027,132700,47308310,8690,8690,8690,8690,30
|
|
20231027,132600,47047610,8660,8660,8660,8660,0
|
|
20231027,132500,47047610,8660,8660,8660,8660,0
|
|
20231027,132400,47047610,8660,8660,8660,8660,0
|
|
20231027,132300,47047610,8660,8660,8660,8660,0
|
|
20231027,132200,47047610,8660,8660,8660,8660,0
|
|
20231027,132100,47047610,8660,8660,8660,8660,0
|
|
20231027,132000,47047610,8660,8660,8660,8660,48
|
|
20231027,131900,46631930,8670,8680,8680,8670,400
|
|
20231027,131800,43163910,8740,8740,8740,8740,35
|
|
20231027,131700,42858010,8740,8740,8740,8740,30
|
|
20231027,131600,42595810,8760,8760,8760,8760,1
|
|
20231027,131500,42587050,8670,8750,8750,8670,1000
|
|
20231027,131400,33906270,8770,8770,8770,8770,0
|
|
20231027,131300,33906270,8770,8750,8770,8750,14
|
|
20231027,131200,33783610,8770,8770,8770,8770,0
|
|
20231027,131100,33783610,8770,8770,8770,8770,2
|
|
20231027,131000,33766070,8770,8770,8770,8770,0
|
|
20231027,130900,33766070,8770,8770,8770,8770,0
|
|
20231027,130800,33766070,8770,8770,8770,8770,0
|
|
20231027,130700,33766070,8770,8770,8770,8770,0
|
|
20231027,130600,33766070,8770,8770,8770,8770,0
|
|
20231027,130500,33766070,8770,8770,8770,8770,0
|
|
20231027,130400,33766070,8770,8770,8770,8770,0
|
|
20231027,130300,33766070,8770,8770,8770,8770,50
|
|
20231027,130200,33327570,8770,8770,8770,8770,20
|
|
20231027,130100,33152170,8800,8800,8800,8800,0
|
|
20231027,130000,33152170,8800,8800,8800,8800,1
|
|
20231027,125900,33143370,8790,8790,8790,8790,0
|
|
20231027,125800,33143370,8790,8790,8790,8790,0
|
|
20231027,125700,33143370,8790,8790,8790,8790,0
|
|
20231027,125600,33143370,8790,8790,8790,8790,0
|
|
20231027,125500,33143370,8790,8790,8790,8790,1
|
|
20231027,125400,33134580,8790,8790,8790,8790,0
|
|
20231027,125300,33134580,8790,8790,8790,8790,2
|
|
20231027,125200,33117000,8790,8790,8790,8790,0
|
|
20231027,125100,33117000,8790,8790,8790,8790,16
|
|
20231027,125000,32976360,8800,8800,8800,8800,0
|
|
20231027,124900,32976360,8800,8800,8800,8800,0
|
|
20231027,124800,32976360,8800,8800,8800,8800,0
|
|
20231027,124700,32976360,8800,8800,8800,8800,0
|
|
20231027,124600,32976360,8800,8800,8800,8800,0
|
|
20231027,124500,32976360,8800,8800,8800,8800,0
|
|
20231027,124400,32976360,8800,8800,8800,8800,0
|
|
20231027,124300,32976360,8800,8800,8800,8800,165
|
|
20231027,124200,31524360,8800,8800,8800,8800,322
|
|
20231027,124100,28690760,8800,8800,8800,8800,0
|
|
20231027,124000,28690760,8800,8800,8800,8800,0
|
|
20231027,123900,28690760,8800,8800,8800,8800,0
|
|
20231027,123800,28690760,8800,8800,8800,8800,0
|
|
20231027,123700,28690760,8800,8800,8800,8800,13
|
|
20231027,123600,28576360,8800,8900,8900,8800,500
|
|
20231027,123500,24159210,8920,8920,8920,8920,0
|
|
20231027,123400,24159210,8920,8920,8920,8920,0
|
|
20231027,123300,24159210,8920,8920,8920,8920,0
|
|
20231027,123200,24159210,8920,8920,8920,8920,0
|
|
20231027,123100,24159210,8920,8920,8920,8920,0
|
|
20231027,123000,24159210,8920,8920,8920,8920,0
|
|
20231027,122900,24159210,8920,8920,8920,8920,0
|
|
20231027,122800,24159210,8920,8920,8920,8920,0
|
|
20231027,122700,24159210,8920,8920,8920,8920,0
|
|
20231027,122600,24159210,8920,8920,8920,8920,0
|
|
20231027,122500,24159210,8920,8920,8920,8920,0
|
|
20231027,122400,24159210,8920,8920,8920,8920,0
|
|
20231027,122300,24159210,8920,8920,8920,8920,0
|
|
20231027,122200,24159210,8920,8920,8920,8920,0
|
|
20231027,122100,24159210,8920,8920,8920,8920,0
|
|
20231027,122000,24159210,8920,8920,8920,8920,0
|
|
20231027,121900,24159210,8920,8920,8920,8920,0
|
|
20231027,121800,24159210,8920,8920,8920,8920,0
|
|
20231027,121700,24159210,8920,8920,8920,8920,1
|
|
20231027,121600,24150290,8920,8920,8920,8920,0
|
|
20231027,121500,24150290,8920,8920,8920,8920,0
|
|
20231027,121400,24150290,8920,8920,8920,8920,0
|
|
20231027,121300,24150290,8920,8920,8920,8920,0
|
|
20231027,121200,24150290,8920,8920,8920,8920,0
|
|
20231027,121100,24150290,8920,8920,8920,8920,0
|
|
20231027,121000,24150290,8920,8920,8920,8920,0
|
|
20231027,120900,24150290,8920,8920,8920,8920,0
|
|
20231027,120800,24150290,8920,8920,8920,8920,0
|
|
20231027,120700,24150290,8920,8920,8920,8920,0
|
|
20231027,120600,24150290,8920,8920,8920,8920,0
|
|
20231027,120500,24150290,8920,8920,8920,8920,0
|
|
20231027,120400,24150290,8920,8920,8920,8920,0
|
|
20231027,120300,24150290,8920,8920,8920,8920,0
|
|
20231027,120200,24150290,8920,8920,8920,8920,0
|
|
20231027,120100,24150290,8920,8920,8920,8920,4
|
|
20231027,120000,24114610,8900,8900,8900,8900,30
|
|
20231027,115900,23847610,8920,8920,8920,8920,0
|
|
20231027,115800,23847610,8920,8920,8920,8920,0
|
|
20231027,115700,23847610,8920,8920,8920,8920,0
|
|
20231027,115600,23847610,8920,8920,8920,8920,0
|
|
20231027,115500,23847610,8920,8920,8920,8920,0
|
|
20231027,115400,23847610,8920,8920,8920,8920,0
|
|
20231027,115300,23847610,8920,8920,8920,8920,0
|
|
20231027,115200,23847610,8920,8920,8920,8920,0
|
|
20231027,115100,23847610,8920,8920,8920,8920,106
|
|
20231027,115000,22902090,8920,8920,8920,8920,0
|
|
20231027,114900,22902090,8920,8920,8920,8920,0
|
|
20231027,114800,22902090,8920,8920,8920,8920,0
|
|
20231027,114700,22902090,8920,8920,8920,8920,15
|
|
20231027,114600,22768290,8920,8920,8920,8920,0
|
|
20231027,114500,22768290,8920,8920,8920,8920,0
|
|
20231027,114400,22768290,8920,8920,8920,8920,0
|
|
20231027,114300,22768290,8920,8920,8920,8920,0
|
|
20231027,114200,22768290,8920,8920,8920,8920,0
|
|
20231027,114100,22768290,8920,8920,8920,8920,0
|
|
20231027,114000,22768290,8920,8920,8920,8920,0
|
|
20231027,113900,22768290,8920,8920,8920,8920,1
|
|
20231027,113800,22759370,8920,8920,8920,8920,0
|
|
20231027,113700,22759370,8920,8920,8920,8920,0
|
|
20231027,113600,22759370,8920,8920,8920,8920,0
|
|
20231027,113500,22759370,8920,8920,8920,8920,21
|
|
20231027,113400,22572050,8970,8970,8970,8970,0
|
|
20231027,113300,22572050,8970,8970,8970,8970,0
|
|
20231027,113200,22572050,8970,8970,8970,8970,0
|
|
20231027,113100,22572050,8970,8970,8970,8970,0
|
|
20231027,113000,22572050,8970,8970,8970,8970,0
|
|
20231027,112900,22572050,8970,8970,8970,8970,0
|
|
20231027,112800,22572050,8970,8970,8970,8970,0
|
|
20231027,112700,22572050,8970,8970,8970,8970,0
|
|
20231027,112600,22572050,8970,8970,8970,8970,0
|
|
20231027,112500,22572050,8970,8970,8970,8970,0
|
|
20231027,112400,22572050,8970,8970,8970,8970,0
|
|
20231027,112300,22572050,8970,8970,8970,8970,0
|
|
20231027,112200,22572050,8970,8970,8970,8970,0
|
|
20231027,112100,22572050,8970,8970,8970,8970,0
|
|
20231027,112000,22572050,8970,8970,8970,8970,0
|
|
20231027,111900,22572050,8970,8970,8970,8970,0
|
|
20231027,111800,22572050,8970,8970,8970,8970,0
|
|
20231027,111700,22572050,8970,8970,8970,8970,0
|
|
20231027,111600,22572050,8970,8970,8970,8970,0
|
|
20231027,111500,22572050,8970,8970,8970,8970,0
|
|
20231027,111400,22572050,8970,8970,8970,8970,0
|
|
20231027,111300,22572050,8970,8970,8970,8970,0
|
|
20231027,111200,22572050,8970,8970,8970,8970,0
|
|
20231027,111100,22572050,8970,8970,8970,8970,0
|
|
20231027,111000,22572050,8970,8970,8970,8970,0
|
|
20231027,110900,22572050,8970,8970,8970,8970,0
|
|
20231027,110800,22572050,8970,8970,8970,8970,0
|
|
20231027,110700,22572050,8970,8970,8970,8970,0
|
|
20231027,110600,22572050,8970,8970,8970,8970,120
|
|
20231027,110500,21495650,8970,8970,8970,8970,0
|
|
20231027,110400,21495650,8970,8970,8970,8970,0
|
|
20231027,110300,21495650,8970,8970,8970,8970,0
|
|
20231027,110200,21495650,8970,8970,8970,8970,0
|
|
20231027,110100,21495650,8970,8970,8970,8970,0
|
|
20231027,110000,21495650,8970,8970,8970,8970,0
|
|
20231027,105900,21495650,8970,8970,8970,8970,0
|
|
20231027,105800,21495650,8970,8950,8970,8950,3
|
|
20231027,105700,21468780,8950,8950,8950,8950,0
|
|
20231027,105600,21468780,8950,8950,8950,8950,0
|
|
20231027,105500,21468780,8950,8950,8950,8950,0
|
|
20231027,105400,21468780,8950,8950,8950,8950,1
|
|
20231027,105300,21459830,8950,8950,8950,8950,0
|
|
20231027,105200,21459830,8950,8950,8950,8950,0
|
|
20231027,105100,21459830,8950,8950,8950,8950,50
|
|
20231027,105000,21012330,8970,8970,8970,8970,0
|
|
20231027,104900,21012330,8970,8970,8970,8970,34
|
|
20231027,104800,20707350,8970,8970,8970,8970,35
|
|
20231027,104700,20393400,8970,8970,8970,8970,0
|
|
20231027,104600,20393400,8970,8970,8970,8970,0
|
|
20231027,104500,20393400,8970,8970,8970,8970,19
|
|
20231027,104400,20222970,8970,8970,8970,8970,15
|
|
20231027,104300,20088420,8990,8990,8990,8990,0
|
|
20231027,104200,20088420,8990,8990,8990,8990,0
|
|
20231027,104100,20088420,8990,8990,8990,8990,0
|
|
20231027,104000,20088420,8990,8990,8990,8990,0
|
|
20231027,103900,20088420,8990,8990,8990,8990,0
|
|
20231027,103800,20088420,8990,8990,8990,8990,0
|
|
20231027,103700,20088420,8990,8990,8990,8990,0
|
|
20231027,103600,20088420,8990,8990,8990,8990,0
|
|
20231027,103500,20088420,8990,8990,8990,8990,10
|
|
20231027,103400,19998520,9000,9000,9000,9000,0
|
|
20231027,103300,19998520,9000,9000,9000,9000,0
|
|
20231027,103200,19998520,9000,9000,9000,9000,0
|
|
20231027,103100,19998520,9000,9000,9000,9000,0
|
|
20231027,103000,19998520,9000,9000,9000,9000,0
|
|
20231027,102900,19998520,9000,9000,9000,9000,0
|
|
20231027,102800,19998520,9000,9000,9000,9000,0
|
|
20231027,102700,19998520,9000,9000,9000,9000,1
|
|
20231027,102600,19989520,9000,9000,9000,9000,0
|
|
20231027,102500,19989520,9000,9000,9000,9000,0
|
|
20231027,102400,19989520,9000,9000,9000,9000,0
|
|
20231027,102300,19989520,9000,9000,9000,9000,0
|
|
20231027,102200,19989520,9000,9000,9000,9000,0
|
|
20231027,102100,19989520,9000,9000,9000,9000,7
|
|
20231027,102000,19926520,9000,9000,9000,9000,10
|
|
20231027,101900,19836520,9000,9000,9000,9000,30
|
|
20231027,101800,19566520,9050,9050,9050,9050,0
|
|
20231027,101700,19566520,9050,9050,9050,9050,0
|
|
20231027,101600,19566520,9050,9050,9050,9050,0
|
|
20231027,101500,19566520,9050,9050,9050,9050,0
|
|
20231027,101400,19566520,9050,9050,9050,9050,0
|
|
20231027,101300,19566520,9050,9050,9050,9050,0
|
|
20231027,101200,19566520,9050,9050,9050,9050,0
|
|
20231027,101100,19566520,9050,9050,9050,9050,0
|
|
20231027,101000,19566520,9050,9050,9050,9050,0
|
|
20231027,100900,19566520,9050,9050,9050,9050,0
|
|
20231027,100800,19566520,9050,9050,9050,9050,0
|
|
20231027,100700,19566520,9050,9050,9050,9050,0
|
|
20231027,100600,19566520,9050,9050,9050,9050,0
|
|
20231027,100500,19566520,9050,9050,9050,9050,0
|
|
20231027,100400,19566520,9050,9050,9050,9050,0
|
|
20231027,100300,19566520,9050,9050,9050,9050,0
|
|
20231027,100200,19566520,9050,9050,9050,9050,0
|
|
20231027,100100,19566520,9050,9050,9050,9050,0
|
|
20231027,100000,19566520,9050,9050,9050,9050,0
|
|
20231027,095900,19566520,9050,9050,9050,9050,0
|
|
20231027,095800,19566520,9050,9050,9050,9050,505
|
|
20231027,095700,14996270,9050,9050,9050,9050,0
|
|
20231027,095600,14996270,9050,9050,9050,9050,0
|
|
20231027,095500,14996270,9050,9050,9050,9050,1
|
|
20231027,095400,14987220,8970,8970,8970,8970,0
|
|
20231027,095300,14987220,8970,8970,8970,8970,0
|
|
20231027,095200,14987220,8970,8940,8970,8940,214
|
|
20231027,095100,13070760,8940,8940,8940,8940,0
|
|
20231027,095000,13070760,8940,8940,8940,8940,111
|
|
20231027,094900,12078420,8940,8940,8940,8940,0
|
|
20231027,094800,12078420,8940,8940,8940,8940,0
|
|
20231027,094700,12078420,8940,8930,8940,8930,100
|
|
20231027,094600,11184440,8940,8940,8940,8940,0
|
|
20231027,094500,11184440,8940,8940,8940,8940,0
|
|
20231027,094400,11184440,8940,8940,8940,8940,0
|
|
20231027,094300,11184440,8940,8930,8940,8930,200
|
|
20231027,094200,9397080,8950,8950,8950,8950,0
|
|
20231027,094100,9397080,8950,8950,8950,8950,0
|
|
20231027,094000,9397080,8950,8950,8950,8950,0
|
|
20231027,093900,9397080,8950,8950,8950,8950,0
|
|
20231027,093800,9397080,8950,8950,8950,8950,0
|
|
20231027,093700,9397080,8950,8950,8950,8950,0
|
|
20231027,093600,9397080,8950,8950,8950,8950,2
|
|
20231027,093500,9379180,8950,8950,8950,8950,0
|
|
20231027,093400,9379180,8950,8950,8950,8950,1
|
|
20231027,093300,9370230,8950,8950,8950,8950,4
|
|
20231027,093200,9334430,8960,8960,8960,8960,99
|
|
20231027,093100,8447390,8960,8960,8960,8960,0
|
|
20231027,093000,8447390,8960,8960,8960,8960,0
|
|
20231027,092900,8447390,8960,8960,8960,8960,0
|
|
20231027,092800,8447390,8960,8960,8960,8960,0
|
|
20231027,092700,8447390,8960,8960,8960,8960,0
|
|
20231027,092600,8447390,8960,8960,8960,8960,0
|
|
20231027,092500,8447390,8960,8960,8960,8960,0
|
|
20231027,092400,8447390,8960,8960,8960,8960,0
|
|
20231027,092300,8447390,8960,8960,8960,8960,0
|
|
20231027,092200,8447390,8960,8960,8960,8960,1
|
|
20231027,092100,8438430,8840,8840,8840,8840,44
|
|
20231027,092000,8049470,8960,8960,8960,8960,0
|
|
20231027,091900,8049470,8960,8960,8960,8960,0
|
|
20231027,091800,8049470,8960,8960,8960,8960,0
|
|
20231027,091700,8049470,8960,8960,8960,8960,15
|
|
20231027,091600,7915070,8960,8960,8960,8960,3
|
|
20231027,091500,7888190,8960,8960,8960,8960,3
|
|
20231027,091400,7861310,8960,8960,8960,8960,11
|
|
20231027,091300,7762750,8890,8890,8890,8890,0
|
|
20231027,091200,7762750,8890,8890,8890,8890,0
|
|
20231027,091100,7762750,8890,8890,8890,8890,110
|
|
20231027,091000,6784850,8880,8870,8880,8870,255
|
|
20231027,090900,4520620,8880,8880,8880,8880,0
|
|
20231027,090800,4520620,8880,8880,8880,8880,0
|
|
20231027,090700,4520620,8880,8880,8880,8880,51
|
|
20231027,090600,4067740,8880,8880,8880,8880,54
|
|
20231027,090500,3588220,8880,8880,8880,8880,12
|
|
20231027,090400,3481660,8880,8880,8880,8880,3
|
|
20231027,090300,3455020,8880,8880,8880,8880,18
|
|
20231027,090200,3295180,8890,8890,8900,8890,178
|
|
20231027,090100,1711760,8890,8800,8890,8800,74
|
|
20231027,090000,1054800,8790,8790,8790,8790,120
|