601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185800,113214190,5460,5460,5460,5460,1679
|
|
20231027,185700,113214190,5460,5460,5460,5460,0
|
|
20231027,185600,113214190,5460,5460,5460,5460,0
|
|
20231027,185500,113214190,5460,5460,5460,5460,0
|
|
20231027,185400,113214190,5460,5460,5460,5460,0
|
|
20231027,185300,113214190,5460,5460,5460,5460,0
|
|
20231027,185200,113214190,5460,5460,5460,5460,0
|
|
20231027,185100,113214190,5460,5460,5460,5460,0
|
|
20231027,185000,113214190,5460,5460,5460,5460,0
|
|
20231027,184900,113214190,5460,5460,5460,5460,0
|
|
20231027,184800,113214190,5460,5460,5460,5460,0
|
|
20231027,184700,113214190,5460,5460,5460,5460,0
|
|
20231027,184600,113214190,5460,5460,5460,5460,0
|
|
20231027,184500,113214190,5460,5460,5460,5460,0
|
|
20231027,184400,113214190,5460,5460,5460,5460,0
|
|
20231027,184300,113214190,5460,5460,5460,5460,0
|
|
20231027,184200,113214190,5460,5460,5460,5460,0
|
|
20231027,184100,113214190,5460,5460,5460,5460,0
|
|
20231027,184000,113214190,5460,5460,5460,5460,0
|
|
20231027,183900,113214190,5460,5460,5460,5460,0
|
|
20231027,183800,113214190,5460,5460,5460,5460,0
|
|
20231027,183700,113214190,5460,5460,5460,5460,0
|
|
20231027,183600,113214190,5460,5460,5460,5460,0
|
|
20231027,183500,113214190,5460,5460,5460,5460,0
|
|
20231027,183400,113214190,5460,5460,5460,5460,0
|
|
20231027,183300,113214190,5460,5460,5460,5460,0
|
|
20231027,183200,113214190,5460,5460,5460,5460,0
|
|
20231027,183100,113214190,5460,5460,5460,5460,0
|
|
20231027,183000,113214190,5460,5460,5460,5460,0
|
|
20231027,182900,113214190,5460,5460,5460,5460,0
|
|
20231027,182800,113214190,5460,5460,5460,5460,1679
|
|
20231027,182700,113214190,5460,5460,5460,5460,0
|
|
20231027,182600,113214190,5460,5460,5460,5460,0
|
|
20231027,182500,113214190,5460,5460,5460,5460,0
|
|
20231027,182400,113214190,5460,5460,5460,5460,0
|
|
20231027,182300,113214190,5460,5460,5460,5460,0
|
|
20231027,182200,113214190,5460,5460,5460,5460,0
|
|
20231027,182100,113214190,5460,5460,5460,5460,0
|
|
20231027,182000,113214190,5460,5460,5460,5460,0
|
|
20231027,181900,113214190,5460,5460,5460,5460,0
|
|
20231027,181800,113214190,5460,5460,5460,5460,0
|
|
20231027,181700,113214190,5460,5460,5460,5460,0
|
|
20231027,181600,113214190,5460,5460,5460,5460,0
|
|
20231027,181500,113214190,5460,5460,5460,5460,0
|
|
20231027,181400,113214190,5460,5460,5460,5460,0
|
|
20231027,181300,113214190,5460,5460,5460,5460,0
|
|
20231027,181200,113214190,5460,5460,5460,5460,0
|
|
20231027,181100,113214190,5460,5460,5460,5460,0
|
|
20231027,181000,113214190,5460,5460,5460,5460,0
|
|
20231027,180900,113214190,5460,5460,5460,5460,0
|
|
20231027,180800,113214190,5460,5460,5460,5460,0
|
|
20231027,180700,113214190,5460,5460,5460,5460,0
|
|
20231027,180600,113214190,5460,5460,5460,5460,0
|
|
20231027,180500,113214190,5460,5460,5460,5460,0
|
|
20231027,180400,113214190,5460,5460,5460,5460,0
|
|
20231027,180300,113214190,5460,5460,5460,5460,0
|
|
20231027,180200,113214190,5460,5460,5460,5460,0
|
|
20231027,180100,113214190,5460,5460,5460,5460,0
|
|
20231027,180000,113214190,5460,5460,5460,5460,0
|
|
20231027,175900,113214190,5460,5460,5460,5460,0
|
|
20231027,175800,113214190,5460,5460,5460,5460,1679
|
|
20231027,175700,113214190,5460,5460,5460,5460,0
|
|
20231027,175600,113214190,5460,5460,5460,5460,0
|
|
20231027,175500,113214190,5460,5460,5460,5460,0
|
|
20231027,175400,113214190,5460,5460,5460,5460,0
|
|
20231027,175300,113214190,5460,5460,5460,5460,0
|
|
20231027,175200,113214190,5460,5460,5460,5460,0
|
|
20231027,175100,113214190,5460,5460,5460,5460,0
|
|
20231027,175000,113214190,5460,5460,5460,5460,0
|
|
20231027,174900,113214190,5460,5460,5460,5460,0
|
|
20231027,174800,113214190,5460,5460,5460,5460,0
|
|
20231027,174700,113214190,5460,5460,5460,5460,0
|
|
20231027,174600,113214190,5460,5460,5460,5460,0
|
|
20231027,174500,113214190,5460,5460,5460,5460,0
|
|
20231027,174400,113214190,5460,5460,5460,5460,0
|
|
20231027,174300,113214190,5460,5460,5460,5460,0
|
|
20231027,174200,113214190,5460,5460,5460,5460,0
|
|
20231027,174100,113214190,5460,5460,5460,5460,0
|
|
20231027,174000,113214190,5460,5460,5460,5460,0
|
|
20231027,173900,113214190,5460,5460,5460,5460,0
|
|
20231027,173800,113214190,5460,5460,5460,5460,0
|
|
20231027,173700,113214190,5460,5460,5460,5460,0
|
|
20231027,173600,113214190,5460,5460,5460,5460,0
|
|
20231027,173500,113214190,5460,5460,5460,5460,0
|
|
20231027,173400,113214190,5460,5460,5460,5460,0
|
|
20231027,173300,113214190,5460,5460,5460,5460,0
|
|
20231027,173200,113214190,5460,5460,5460,5460,0
|
|
20231027,173100,113214190,5460,5460,5460,5460,0
|
|
20231027,173000,113214190,5460,5460,5460,5460,0
|
|
20231027,172900,113214190,5460,5460,5460,5460,0
|
|
20231027,172800,113214190,5460,5460,5460,5460,1679
|
|
20231027,172700,113214190,5460,5460,5460,5460,0
|
|
20231027,172600,113214190,5460,5460,5460,5460,0
|
|
20231027,172500,113214190,5460,5460,5460,5460,0
|
|
20231027,172400,113214190,5460,5460,5460,5460,0
|
|
20231027,172300,113214190,5460,5460,5460,5460,0
|
|
20231027,172200,113214190,5460,5460,5460,5460,0
|
|
20231027,172100,113214190,5460,5460,5460,5460,0
|
|
20231027,172000,113214190,5460,5460,5460,5460,0
|
|
20231027,171900,113214190,5460,5460,5460,5460,0
|
|
20231027,171800,113214190,5460,5460,5460,5460,0
|
|
20231027,171700,113214190,5460,5460,5460,5460,0
|
|
20231027,171600,113214190,5460,5460,5460,5460,0
|
|
20231027,171500,113214190,5460,5460,5460,5460,0
|
|
20231027,171400,113214190,5460,5460,5460,5460,0
|
|
20231027,171300,113214190,5460,5460,5460,5460,0
|
|
20231027,171200,113214190,5460,5460,5460,5460,0
|
|
20231027,171100,113214190,5460,5460,5460,5460,0
|
|
20231027,171000,113214190,5460,5460,5460,5460,0
|
|
20231027,170900,113214190,5460,5460,5460,5460,0
|
|
20231027,170800,113214190,5460,5460,5460,5460,0
|
|
20231027,170700,113214190,5460,5460,5460,5460,0
|
|
20231027,170600,113214190,5460,5460,5460,5460,0
|
|
20231027,170500,113214190,5460,5460,5460,5460,0
|
|
20231027,170400,113214190,5460,5460,5460,5460,0
|
|
20231027,170300,113214190,5460,5460,5460,5460,0
|
|
20231027,170200,113214190,5460,5460,5460,5460,0
|
|
20231027,170100,113214190,5460,5460,5460,5460,0
|
|
20231027,170000,113214190,5460,5460,5460,5460,0
|
|
20231027,165900,113214190,5460,5460,5460,5460,0
|
|
20231027,165800,113214190,5460,5460,5460,5460,1679
|
|
20231027,165700,113214190,5460,5460,5460,5460,0
|
|
20231027,165600,113214190,5460,5460,5460,5460,0
|
|
20231027,165500,113214190,5460,5460,5460,5460,0
|
|
20231027,165400,113214190,5460,5460,5460,5460,0
|
|
20231027,165300,113214190,5460,5460,5460,5460,0
|
|
20231027,165200,113214190,5460,5460,5460,5460,0
|
|
20231027,165100,113214190,5460,5460,5460,5460,0
|
|
20231027,165000,113214190,5460,5460,5460,5460,0
|
|
20231027,164900,113214190,5460,5460,5460,5460,0
|
|
20231027,164800,113214190,5460,5460,5460,5460,0
|
|
20231027,164700,113214190,5460,5460,5460,5460,0
|
|
20231027,164600,113214190,5460,5460,5460,5460,0
|
|
20231027,164500,113214190,5460,5460,5460,5460,0
|
|
20231027,164400,113214190,5460,5460,5460,5460,0
|
|
20231027,164300,113214190,5460,5460,5460,5460,0
|
|
20231027,164200,113214190,5460,5460,5460,5460,0
|
|
20231027,164100,113214190,5460,5460,5460,5460,0
|
|
20231027,164000,113214190,5460,5460,5460,5460,0
|
|
20231027,163900,113214190,5460,5460,5460,5460,0
|
|
20231027,163800,113214190,5460,5460,5460,5460,0
|
|
20231027,163700,113214190,5460,5460,5460,5460,0
|
|
20231027,163600,113214190,5460,5460,5460,5460,0
|
|
20231027,163500,113214190,5460,5460,5460,5460,0
|
|
20231027,163400,113214190,5460,5460,5460,5460,0
|
|
20231027,163300,113214190,5460,5460,5460,5460,0
|
|
20231027,163200,113214190,5460,5460,5460,5460,0
|
|
20231027,163100,113214190,5460,5460,5460,5460,0
|
|
20231027,163000,113214190,5460,5460,5460,5460,0
|
|
20231027,162900,113214190,5460,5460,5460,5460,0
|
|
20231027,162800,113214190,5460,5460,5460,5460,1679
|
|
20231027,162700,113214190,5460,5460,5460,5460,0
|
|
20231027,162600,113214190,5460,5460,5460,5460,0
|
|
20231027,162500,113214190,5460,5460,5460,5460,0
|
|
20231027,162400,113214190,5460,5460,5460,5460,0
|
|
20231027,162300,113214190,5460,5460,5460,5460,0
|
|
20231027,162200,113214190,5460,5460,5460,5460,0
|
|
20231027,162100,113214190,5460,5460,5460,5460,0
|
|
20231027,162000,113214190,5460,5460,5460,5460,0
|
|
20231027,161900,113214190,5460,5460,5460,5460,0
|
|
20231027,161800,113214190,5460,5460,5460,5460,0
|
|
20231027,161700,113214190,5460,5460,5460,5460,0
|
|
20231027,161600,113214190,5460,5460,5460,5460,0
|
|
20231027,161500,113214190,5460,5460,5460,5460,0
|
|
20231027,161400,113214190,5460,5460,5460,5460,0
|
|
20231027,161300,113214190,5460,5460,5460,5460,0
|
|
20231027,161200,113214190,5460,5460,5460,5460,0
|
|
20231027,161100,113214190,5460,5460,5460,5460,0
|
|
20231027,161000,113214190,5460,5460,5460,5460,0
|
|
20231027,160900,113214190,5460,5460,5460,5460,0
|
|
20231027,160800,113214190,5460,5460,5460,5460,0
|
|
20231027,160700,113214190,5460,5460,5460,5460,0
|
|
20231027,160600,113214190,5460,5460,5460,5460,0
|
|
20231027,160500,113214190,5460,5460,5460,5460,0
|
|
20231027,160400,113214190,5460,5460,5460,5460,0
|
|
20231027,160300,113214190,5460,5460,5460,5460,0
|
|
20231027,160200,113214190,5460,5460,5460,5460,0
|
|
20231027,160100,113214190,5460,5460,5460,5460,0
|
|
20231027,160000,113214190,5460,5460,5460,5460,0
|
|
20231027,155900,113214190,5460,5460,5460,5460,0
|
|
20231027,155800,113214190,5460,5460,5460,5460,1679
|
|
20231027,155700,113214190,5460,5460,5460,5460,0
|
|
20231027,155600,113214190,5460,5460,5460,5460,0
|
|
20231027,155500,113214190,5460,5460,5460,5460,0
|
|
20231027,155400,113214190,5460,5460,5460,5460,0
|
|
20231027,155300,113214190,5460,5460,5460,5460,0
|
|
20231027,155200,113214190,5460,5460,5460,5460,0
|
|
20231027,155100,113214190,5460,5460,5460,5460,0
|
|
20231027,155000,113214190,5460,5460,5460,5460,0
|
|
20231027,154900,113214190,5460,5460,5460,5460,0
|
|
20231027,154800,113214190,5460,5460,5460,5460,0
|
|
20231027,154700,113214190,5460,5460,5460,5460,0
|
|
20231027,154600,113214190,5460,5460,5460,5460,0
|
|
20231027,154500,113214190,5460,5460,5460,5460,0
|
|
20231027,154400,113214190,5460,5460,5460,5460,0
|
|
20231027,154300,113214190,5460,5460,5460,5460,0
|
|
20231027,154200,113214190,5460,5460,5460,5460,0
|
|
20231027,154100,113214190,5460,5460,5460,5460,0
|
|
20231027,154000,113214190,5460,5460,5460,5460,0
|
|
20231027,153900,113214190,5460,5460,5460,5460,0
|
|
20231027,153800,113214190,5460,5460,5460,5460,0
|
|
20231027,153700,113214190,5460,5460,5460,5460,0
|
|
20231027,153600,113214190,5460,5460,5460,5460,0
|
|
20231027,153500,113214190,5460,5460,5460,5460,0
|
|
20231027,153400,113214190,5460,5460,5460,5460,0
|
|
20231027,153300,113214190,5460,5460,5460,5460,0
|
|
20231027,153200,113214190,5460,5460,5460,5460,0
|
|
20231027,153100,113214190,5460,5460,5460,5460,0
|
|
20231027,153000,113214190,5460,5460,5460,5460,1679
|
|
20231027,152900,104046850,5430,5430,5430,5430,0
|
|
20231027,152800,104046850,5430,5430,5430,5430,0
|
|
20231027,152700,104046850,5430,5430,5430,5430,0
|
|
20231027,152600,104046850,5430,5430,5430,5430,0
|
|
20231027,152500,104046850,5430,5430,5430,5430,0
|
|
20231027,152400,104046850,5430,5430,5430,5430,0
|
|
20231027,152300,104046850,5430,5430,5430,5430,0
|
|
20231027,152200,104046850,5430,5430,5430,5430,0
|
|
20231027,152100,104046850,5430,5430,5430,5430,0
|
|
20231027,152000,104046850,5430,5430,5430,5430,0
|
|
20231027,151900,104046850,5430,5430,5430,5430,0
|
|
20231027,151800,104046850,5430,5430,5430,5430,0
|
|
20231027,151700,104046850,5430,5430,5430,5430,0
|
|
20231027,151600,104046850,5430,5420,5430,5420,1154
|
|
20231027,151500,97792160,5430,5430,5430,5430,0
|
|
20231027,151400,97792160,5430,5430,5430,5430,0
|
|
20231027,151300,97792160,5430,5430,5430,5430,0
|
|
20231027,151200,97792160,5430,5430,5430,5430,0
|
|
20231027,151100,97792160,5430,5430,5430,5430,1
|
|
20231027,151000,97786730,5420,5420,5420,5420,34
|
|
20231027,150900,97602450,5430,5430,5430,5430,0
|
|
20231027,150800,97602450,5430,5430,5430,5430,3
|
|
20231027,150700,97586160,5430,5430,5430,5430,86
|
|
20231027,150600,97119180,5430,5430,5430,5430,0
|
|
20231027,150500,97119180,5430,5430,5430,5430,21
|
|
20231027,150400,97005150,5440,5440,5440,5440,0
|
|
20231027,150300,97005150,5440,5430,5440,5430,517
|
|
20231027,150200,94194680,5430,5430,5430,5430,4
|
|
20231027,150100,94172960,5430,5430,5430,5430,0
|
|
20231027,150000,94172960,5430,5430,5430,5430,0
|
|
20231027,145900,94172960,5430,5430,5430,5430,0
|
|
20231027,145800,94172960,5430,5420,5430,5420,101
|
|
20231027,145700,93625530,5430,5430,5430,5430,1
|
|
20231027,145600,93620100,5430,5430,5430,5430,0
|
|
20231027,145500,93620100,5430,5430,5430,5430,0
|
|
20231027,145400,93620100,5430,5430,5430,5430,0
|
|
20231027,145300,93620100,5430,5430,5430,5430,0
|
|
20231027,145200,93620100,5430,5430,5430,5430,5
|
|
20231027,145100,93592950,5430,5430,5430,5430,0
|
|
20231027,145000,93592950,5430,5430,5430,5430,6
|
|
20231027,144900,93560370,5430,5430,5430,5430,0
|
|
20231027,144800,93560370,5430,5430,5430,5430,0
|
|
20231027,144700,93560370,5430,5430,5430,5430,2
|
|
20231027,144600,93549510,5430,5430,5430,5430,16
|
|
20231027,144500,93462630,5430,5430,5430,5430,0
|
|
20231027,144400,93462630,5430,5430,5430,5430,0
|
|
20231027,144300,93462630,5430,5430,5430,5430,0
|
|
20231027,144200,93462630,5430,5430,5430,5430,0
|
|
20231027,144100,93462630,5430,5430,5430,5430,0
|
|
20231027,144000,93462630,5430,5430,5430,5430,0
|
|
20231027,143900,93462630,5430,5430,5430,5430,0
|
|
20231027,143800,93462630,5430,5430,5430,5430,0
|
|
20231027,143700,93462630,5430,5430,5430,5430,0
|
|
20231027,143600,93462630,5430,5430,5430,5430,0
|
|
20231027,143500,93462630,5430,5430,5430,5430,50
|
|
20231027,143400,93191130,5440,5440,5440,5440,0
|
|
20231027,143300,93191130,5440,5440,5440,5440,0
|
|
20231027,143200,93191130,5440,5440,5440,5440,4
|
|
20231027,143100,93169370,5440,5440,5440,5440,0
|
|
20231027,143000,93169370,5440,5440,5440,5440,0
|
|
20231027,142900,93169370,5440,5440,5440,5440,0
|
|
20231027,142800,93169370,5440,5440,5440,5440,0
|
|
20231027,142700,93169370,5440,5440,5440,5440,2
|
|
20231027,142600,93158490,5440,5440,5440,5440,0
|
|
20231027,142500,93158490,5440,5440,5440,5440,0
|
|
20231027,142400,93158490,5440,5440,5440,5440,0
|
|
20231027,142300,93158490,5440,5440,5440,5440,0
|
|
20231027,142200,93158490,5440,5440,5440,5440,6
|
|
20231027,142100,93125850,5440,5440,5440,5440,0
|
|
20231027,142000,93125850,5440,5440,5440,5440,0
|
|
20231027,141900,93125850,5440,5440,5440,5440,0
|
|
20231027,141800,93125850,5440,5440,5440,5440,0
|
|
20231027,141700,93125850,5440,5440,5440,5440,1
|
|
20231027,141600,93120410,5440,5440,5440,5440,0
|
|
20231027,141500,93120410,5440,5440,5440,5440,0
|
|
20231027,141400,93120410,5440,5440,5440,5440,0
|
|
20231027,141300,93120410,5440,5440,5440,5440,0
|
|
20231027,141200,93120410,5440,5440,5440,5440,4
|
|
20231027,141100,93098650,5440,5440,5440,5440,0
|
|
20231027,141000,93098650,5440,5440,5440,5440,0
|
|
20231027,140900,93098650,5440,5440,5440,5440,0
|
|
20231027,140800,93098650,5440,5440,5440,5440,110
|
|
20231027,140700,92500250,5450,5450,5450,5450,2
|
|
20231027,140600,92489350,5450,5450,5450,5450,0
|
|
20231027,140500,92489350,5450,5450,5450,5450,0
|
|
20231027,140400,92489350,5450,5450,5450,5450,0
|
|
20231027,140300,92489350,5450,5450,5450,5450,0
|
|
20231027,140200,92489350,5450,5450,5450,5450,5
|
|
20231027,140100,92462100,5450,5450,5450,5450,0
|
|
20231027,140000,92462100,5450,5450,5450,5450,0
|
|
20231027,135900,92462100,5450,5450,5450,5450,0
|
|
20231027,135800,92462100,5450,5450,5450,5450,1
|
|
20231027,135700,92456650,5450,5450,5450,5450,0
|
|
20231027,135600,92456650,5450,5450,5450,5450,363
|
|
20231027,135500,90478300,5450,5450,5450,5450,100
|
|
20231027,135400,89933300,5460,5460,5460,5460,0
|
|
20231027,135300,89933300,5460,5460,5460,5460,0
|
|
20231027,135200,89933300,5460,5460,5460,5460,15
|
|
20231027,135100,89851400,5460,5460,5460,5460,1
|
|
20231027,135000,89845940,5450,5450,5450,5450,27
|
|
20231027,134900,89698790,5460,5460,5460,5460,0
|
|
20231027,134800,89698790,5460,5460,5460,5460,0
|
|
20231027,134700,89698790,5460,5460,5460,5460,1
|
|
20231027,134600,89693330,5460,5460,5460,5460,0
|
|
20231027,134500,89693330,5460,5460,5460,5460,0
|
|
20231027,134400,89693330,5460,5460,5460,5460,1
|
|
20231027,134300,89687870,5450,5450,5450,5450,0
|
|
20231027,134200,89687870,5450,5450,5450,5450,15
|
|
20231027,134100,89606120,5460,5430,5460,5430,279
|
|
20231027,134000,88085870,5430,5430,5430,5430,0
|
|
20231027,133900,88085870,5430,5430,5430,5430,0
|
|
20231027,133800,88085870,5430,5430,5430,5430,0
|
|
20231027,133700,88085870,5430,5430,5430,5430,2
|
|
20231027,133600,88075010,5430,5430,5430,5430,1
|
|
20231027,133500,88069580,5420,5420,5420,5420,0
|
|
20231027,133400,88069580,5420,5420,5420,5420,0
|
|
20231027,133300,88069580,5420,5420,5420,5420,1781
|
|
20231027,133200,78416560,5430,5430,5430,5430,5
|
|
20231027,133100,78389410,5440,5440,5440,5440,0
|
|
20231027,133000,78389410,5440,5440,5440,5440,0
|
|
20231027,132900,78389410,5440,5440,5440,5440,0
|
|
20231027,132800,78389410,5440,5440,5440,5440,0
|
|
20231027,132700,78389410,5440,5440,5440,5440,0
|
|
20231027,132600,78389410,5440,5440,5440,5440,0
|
|
20231027,132500,78389410,5440,5440,5440,5440,0
|
|
20231027,132400,78389410,5440,5440,5440,5440,1
|
|
20231027,132300,78383970,5420,5420,5420,5420,0
|
|
20231027,132200,78383970,5420,5420,5420,5420,556
|
|
20231027,132100,75370450,5450,5450,5450,5450,0
|
|
20231027,132000,75370450,5450,5450,5450,5450,0
|
|
20231027,131900,75370450,5450,5450,5450,5450,0
|
|
20231027,131800,75370450,5450,5450,5450,5450,0
|
|
20231027,131700,75370450,5450,5450,5450,5450,2
|
|
20231027,131600,75359550,5450,5450,5450,5450,0
|
|
20231027,131500,75359550,5450,5450,5450,5450,0
|
|
20231027,131400,75359550,5450,5450,5450,5450,0
|
|
20231027,131300,75359550,5450,5450,5450,5450,0
|
|
20231027,131200,75359550,5450,5450,5450,5450,371
|
|
20231027,131100,73337600,5450,5450,5450,5450,0
|
|
20231027,131000,73337600,5450,5450,5450,5450,0
|
|
20231027,130900,73337600,5450,5450,5450,5450,0
|
|
20231027,130800,73337600,5450,5450,5450,5450,0
|
|
20231027,130700,73337600,5450,5450,5450,5450,2
|
|
20231027,130600,73326700,5450,5450,5450,5450,1
|
|
20231027,130500,73321250,5450,5450,5450,5450,0
|
|
20231027,130400,73321250,5450,5450,5450,5450,0
|
|
20231027,130300,73321250,5450,5450,5450,5450,0
|
|
20231027,130200,73321250,5450,5450,5450,5450,1
|
|
20231027,130100,73315800,5420,5420,5420,5420,0
|
|
20231027,130000,73315800,5420,5420,5420,5420,284
|
|
20231027,125900,71776520,5430,5430,5430,5430,0
|
|
20231027,125800,71776520,5430,5430,5430,5430,476
|
|
20231027,125700,69191840,5430,5430,5430,5430,0
|
|
20231027,125600,69191840,5430,5430,5430,5430,0
|
|
20231027,125500,69191840,5430,5430,5430,5430,0
|
|
20231027,125400,69191840,5430,5430,5430,5430,22
|
|
20231027,125300,69072380,5440,5440,5440,5440,0
|
|
20231027,125200,69072380,5440,5440,5440,5440,6
|
|
20231027,125100,69039740,5440,5440,5440,5440,0
|
|
20231027,125000,69039740,5440,5440,5440,5440,0
|
|
20231027,124900,69039740,5440,5440,5440,5440,0
|
|
20231027,124800,69039740,5440,5440,5440,5440,0
|
|
20231027,124700,69039740,5440,5440,5440,5440,1
|
|
20231027,124600,69034300,5440,5440,5440,5440,0
|
|
20231027,124500,69034300,5440,5450,5450,5440,22
|
|
20231027,124400,68914590,5450,5450,5450,5450,1
|
|
20231027,124300,68909140,5440,5440,5440,5440,0
|
|
20231027,124200,68909140,5440,5440,5440,5440,0
|
|
20231027,124100,68909140,5440,5440,5440,5440,0
|
|
20231027,124000,68909140,5440,5440,5440,5440,0
|
|
20231027,123900,68909140,5440,5440,5440,5440,0
|
|
20231027,123800,68909140,5440,5440,5440,5440,0
|
|
20231027,123700,68909140,5440,5440,5440,5440,14
|
|
20231027,123600,68832980,5440,5440,5440,5440,251
|
|
20231027,123500,67467540,5440,5440,5440,5440,440
|
|
20231027,123400,65073940,5450,5450,5450,5450,0
|
|
20231027,123300,65073940,5450,5450,5450,5450,0
|
|
20231027,123200,65073940,5450,5450,5450,5450,5
|
|
20231027,123100,65046690,5450,5450,5450,5450,0
|
|
20231027,123000,65046690,5450,5450,5450,5450,1
|
|
20231027,122900,65041240,5440,5440,5440,5440,0
|
|
20231027,122800,65041240,5440,5440,5440,5440,1
|
|
20231027,122700,65035800,5450,5450,5450,5450,1
|
|
20231027,122600,65030350,5450,5450,5450,5450,0
|
|
20231027,122500,65030350,5450,5450,5450,5450,0
|
|
20231027,122400,65030350,5450,5450,5450,5450,0
|
|
20231027,122300,65030350,5450,5450,5450,5450,0
|
|
20231027,122200,65030350,5450,5450,5450,5450,5
|
|
20231027,122100,65003100,5450,5450,5450,5450,0
|
|
20231027,122000,65003100,5450,5450,5450,5450,3
|
|
20231027,121900,64986750,5450,5450,5450,5450,22
|
|
20231027,121800,64866850,5450,5450,5450,5450,1
|
|
20231027,121700,64861400,5450,5450,5450,5450,1
|
|
20231027,121600,64855950,5450,5450,5450,5450,0
|
|
20231027,121500,64855950,5450,5450,5450,5450,0
|
|
20231027,121400,64855950,5450,5450,5450,5450,0
|
|
20231027,121300,64855950,5450,5450,5450,5450,0
|
|
20231027,121200,64855950,5450,5450,5450,5450,5
|
|
20231027,121100,64828700,5450,5450,5450,5450,0
|
|
20231027,121000,64828700,5450,5450,5450,5450,0
|
|
20231027,120900,64828700,5450,5450,5450,5450,1
|
|
20231027,120800,64823250,5440,5440,5440,5440,0
|
|
20231027,120700,64823250,5440,5440,5440,5440,0
|
|
20231027,120600,64823250,5440,5440,5440,5440,0
|
|
20231027,120500,64823250,5440,5440,5440,5440,0
|
|
20231027,120400,64823250,5440,5440,5440,5440,0
|
|
20231027,120300,64823250,5440,5440,5440,5440,0
|
|
20231027,120200,64823250,5440,5440,5440,5440,0
|
|
20231027,120100,64823250,5440,5440,5440,5440,0
|
|
20231027,120000,64823250,5440,5440,5440,5440,0
|
|
20231027,115900,64823250,5440,5440,5440,5440,0
|
|
20231027,115800,64823250,5440,5440,5440,5440,0
|
|
20231027,115700,64823250,5440,5440,5440,5440,0
|
|
20231027,115600,64823250,5440,5440,5440,5440,0
|
|
20231027,115500,64823250,5440,5440,5440,5440,588
|
|
20231027,115400,61624530,5450,5450,5450,5450,5
|
|
20231027,115300,61597280,5450,5450,5450,5450,0
|
|
20231027,115200,61597280,5450,5450,5450,5450,0
|
|
20231027,115100,61597280,5450,5450,5450,5450,0
|
|
20231027,115000,61597280,5450,5450,5450,5450,500
|
|
20231027,114900,58872280,5450,5450,5450,5450,0
|
|
20231027,114800,58872280,5450,5450,5450,5450,0
|
|
20231027,114700,58872280,5450,5450,5450,5450,0
|
|
20231027,114600,58872280,5450,5450,5450,5450,0
|
|
20231027,114500,58872280,5450,5450,5450,5450,0
|
|
20231027,114400,58872280,5450,5450,5450,5450,0
|
|
20231027,114300,58872280,5450,5450,5450,5450,10
|
|
20231027,114200,58817780,5450,5450,5450,5450,0
|
|
20231027,114100,58817780,5450,5450,5450,5450,2
|
|
20231027,114000,58806880,5460,5460,5460,5460,0
|
|
20231027,113900,58806880,5460,5460,5460,5460,0
|
|
20231027,113800,58806880,5460,5460,5460,5460,0
|
|
20231027,113700,58806880,5460,5460,5460,5460,3
|
|
20231027,113600,58790500,5450,5450,5450,5450,0
|
|
20231027,113500,58790500,5450,5450,5450,5450,0
|
|
20231027,113400,58790500,5450,5450,5450,5450,0
|
|
20231027,113300,58790500,5450,5450,5450,5450,0
|
|
20231027,113200,58790500,5450,5450,5450,5450,0
|
|
20231027,113100,58790500,5450,5450,5450,5450,456
|
|
20231027,113000,56305300,5450,5450,5450,5450,0
|
|
20231027,112900,56305300,5450,5450,5450,5450,0
|
|
20231027,112800,56305300,5450,5450,5450,5450,0
|
|
20231027,112700,56305300,5450,5450,5450,5450,1
|
|
20231027,112600,56299850,5450,5450,5450,5450,1
|
|
20231027,112500,56294400,5440,5440,5440,5440,0
|
|
20231027,112400,56294400,5440,5440,5440,5440,0
|
|
20231027,112300,56294400,5440,5440,5440,5440,1
|
|
20231027,112200,56288960,5450,5450,5450,5450,6
|
|
20231027,112100,56256260,5450,5450,5450,5450,1
|
|
20231027,112000,56250810,5440,5440,5440,5440,0
|
|
20231027,111900,56250810,5440,5440,5440,5440,1
|
|
20231027,111800,56245370,5450,5450,5450,5450,0
|
|
20231027,111700,56245370,5450,5450,5450,5450,631
|
|
20231027,111600,52806420,5440,5440,5440,5440,25
|
|
20231027,111500,52670420,5450,5450,5450,5450,0
|
|
20231027,111400,52670420,5450,5450,5450,5450,1
|
|
20231027,111300,52664970,5440,5440,5440,5440,142
|
|
20231027,111200,51892490,5450,5450,5450,5450,1
|
|
20231027,111100,51887040,5440,5440,5440,5440,0
|
|
20231027,111000,51887040,5440,5440,5440,5440,984
|
|
20231027,110900,46534080,5440,5440,5440,5440,0
|
|
20231027,110800,46534080,5440,5440,5440,5440,0
|
|
20231027,110700,46534080,5440,5440,5440,5440,0
|
|
20231027,110600,46534080,5440,5440,5440,5440,105
|
|
20231027,110500,45962880,5440,5440,5440,5440,0
|
|
20231027,110400,45962880,5440,5440,5440,5440,0
|
|
20231027,110300,45962880,5440,5440,5440,5440,0
|
|
20231027,110200,45962880,5440,5440,5440,5440,0
|
|
20231027,110100,45962880,5440,5440,5440,5440,0
|
|
20231027,110000,45962880,5440,5440,5440,5440,0
|
|
20231027,105900,45962880,5440,5440,5440,5440,0
|
|
20231027,105800,45962880,5440,5440,5440,5440,0
|
|
20231027,105700,45962880,5440,5440,5440,5440,200
|
|
20231027,105600,44874880,5440,5440,5440,5440,94
|
|
20231027,105500,44363520,5450,5450,5450,5450,0
|
|
20231027,105400,44363520,5450,5450,5450,5450,0
|
|
20231027,105300,44363520,5450,5450,5450,5450,0
|
|
20231027,105200,44363520,5450,5450,5450,5450,5
|
|
20231027,105100,44336270,5450,5450,5450,5450,1
|
|
20231027,105000,44330820,5440,5440,5440,5440,2
|
|
20231027,104900,44319940,5450,5450,5450,5450,0
|
|
20231027,104800,44319940,5450,5450,5450,5450,0
|
|
20231027,104700,44319940,5450,5450,5450,5450,0
|
|
20231027,104600,44319940,5450,5450,5450,5450,0
|
|
20231027,104500,44319940,5450,5450,5450,5450,0
|
|
20231027,104400,44319940,5450,5450,5450,5450,0
|
|
20231027,104300,44319940,5450,5450,5450,5450,0
|
|
20231027,104200,44319940,5450,5440,5450,5440,1177
|
|
20231027,104100,37905630,5440,5440,5440,5440,277
|
|
20231027,104000,36398750,5440,5440,5440,5440,0
|
|
20231027,103900,36398750,5440,5440,5440,5440,189
|
|
20231027,103800,35370590,5450,5450,5450,5450,0
|
|
20231027,103700,35370590,5450,5450,5450,5450,255
|
|
20231027,103600,33980840,5420,5420,5420,5420,0
|
|
20231027,103500,33980840,5420,5440,5440,5420,612
|
|
20231027,103400,30662920,5440,5440,5440,5440,456
|
|
20231027,103300,28182280,5440,5440,5440,5440,0
|
|
20231027,103200,28182280,5440,5440,5440,5440,5
|
|
20231027,103100,28155080,5440,5440,5440,5440,0
|
|
20231027,103000,28155080,5440,5440,5440,5440,0
|
|
20231027,102900,28155080,5440,5440,5440,5440,0
|
|
20231027,102800,28155080,5440,5440,5440,5440,0
|
|
20231027,102700,28155080,5440,5440,5440,5440,0
|
|
20231027,102600,28155080,5440,5440,5440,5440,0
|
|
20231027,102500,28155080,5440,5440,5440,5440,1
|
|
20231027,102400,28149640,5450,5450,5450,5450,0
|
|
20231027,102300,28149640,5450,5450,5450,5450,0
|
|
20231027,102200,28149640,5450,5450,5450,5450,14
|
|
20231027,102100,28073340,5450,5450,5450,5450,0
|
|
20231027,102000,28073340,5450,5450,5450,5450,0
|
|
20231027,101900,28073340,5450,5450,5450,5450,0
|
|
20231027,101800,28073340,5450,5430,5450,5430,514
|
|
20231027,101700,25277240,5430,5430,5430,5430,0
|
|
20231027,101600,25277240,5430,5430,5430,5430,0
|
|
20231027,101500,25277240,5430,5430,5430,5430,556
|
|
20231027,101400,22258160,5430,5430,5430,5430,0
|
|
20231027,101300,22258160,5430,5430,5430,5430,0
|
|
20231027,101200,22258160,5430,5430,5430,5430,6
|
|
20231027,101100,22225580,5430,5430,5430,5430,10
|
|
20231027,101000,22171280,5430,5430,5430,5430,0
|
|
20231027,100900,22171280,5430,5430,5430,5430,524
|
|
20231027,100800,19325960,5430,5430,5430,5430,0
|
|
20231027,100700,19325960,5430,5430,5430,5430,0
|
|
20231027,100600,19325960,5430,5430,5430,5430,1
|
|
20231027,100500,19320530,5420,5420,5420,5420,0
|
|
20231027,100400,19320530,5420,5420,5420,5420,0
|
|
20231027,100300,19320530,5420,5420,5420,5420,0
|
|
20231027,100200,19320530,5420,5420,5420,5420,0
|
|
20231027,100100,19320530,5420,5430,5430,5420,2
|
|
20231027,100000,19309680,5430,5430,5430,5430,0
|
|
20231027,095900,19309680,5430,5430,5430,5430,1
|
|
20231027,095800,19304250,5420,5420,5420,5420,21
|
|
20231027,095700,19190430,5410,5410,5410,5410,0
|
|
20231027,095600,19190430,5410,5410,5410,5410,0
|
|
20231027,095500,19190430,5410,5410,5410,5410,0
|
|
20231027,095400,19190430,5410,5410,5410,5410,0
|
|
20231027,095300,19190430,5410,5410,5410,5410,0
|
|
20231027,095200,19190430,5410,5410,5410,5410,0
|
|
20231027,095100,19190430,5410,5410,5410,5410,0
|
|
20231027,095000,19190430,5410,5410,5410,5410,0
|
|
20231027,094900,19190430,5410,5410,5410,5410,0
|
|
20231027,094800,19190430,5410,5410,5410,5410,0
|
|
20231027,094700,19190430,5410,5410,5410,5410,123
|
|
20231027,094600,18525000,5410,5410,5410,5410,162
|
|
20231027,094500,17648580,5410,5370,5410,5370,20
|
|
20231027,094400,17540420,5370,5390,5390,5370,100
|
|
20231027,094300,17002510,5410,5410,5410,5410,0
|
|
20231027,094200,17002510,5410,5410,5410,5410,5
|
|
20231027,094100,16975460,5410,5410,5410,5410,0
|
|
20231027,094000,16975460,5410,5410,5410,5410,0
|
|
20231027,093900,16975460,5410,5410,5410,5410,2
|
|
20231027,093800,16964640,5400,5400,5400,5400,56
|
|
20231027,093700,16662240,5420,5420,5420,5420,0
|
|
20231027,093600,16662240,5420,5420,5420,5420,0
|
|
20231027,093500,16662240,5420,5420,5420,5420,1
|
|
20231027,093400,16656820,5420,5420,5420,5420,2
|
|
20231027,093300,16645980,5420,5420,5420,5420,10
|
|
20231027,093200,16591780,5420,5420,5420,5420,5
|
|
20231027,093100,16564680,5420,5420,5420,5420,0
|
|
20231027,093000,16564680,5420,5420,5420,5420,0
|
|
20231027,092900,16564680,5420,5420,5420,5420,1
|
|
20231027,092800,16559260,5400,5400,5400,5400,0
|
|
20231027,092700,16559260,5400,5400,5400,5400,0
|
|
20231027,092600,16559260,5400,5400,5400,5400,55
|
|
20231027,092500,16262260,5400,5400,5400,5400,0
|
|
20231027,092400,16262260,5400,5400,5400,5400,0
|
|
20231027,092300,16262260,5400,5400,5400,5400,0
|
|
20231027,092200,16262260,5400,5400,5400,5400,0
|
|
20231027,092100,16262260,5400,5400,5400,5400,836
|
|
20231027,092000,11747860,5420,5420,5420,5420,0
|
|
20231027,091900,11747860,5420,5420,5420,5420,0
|
|
20231027,091800,11747860,5420,5400,5420,5400,77
|
|
20231027,091700,11332040,5420,5420,5420,5420,0
|
|
20231027,091600,11332040,5420,5420,5420,5420,0
|
|
20231027,091500,11332040,5420,5420,5420,5420,1
|
|
20231027,091400,11326620,5410,5410,5410,5410,25
|
|
20231027,091300,11191370,5410,5410,5410,5410,0
|
|
20231027,091200,11191370,5410,5410,5410,5410,4
|
|
20231027,091100,11169730,5410,5410,5410,5410,0
|
|
20231027,091000,11169730,5410,5410,5410,5410,0
|
|
20231027,090900,11169730,5410,5410,5410,5410,0
|
|
20231027,090800,11169730,5410,5410,5410,5410,2
|
|
20231027,090700,11158910,5380,5380,5380,5380,107
|
|
20231027,090600,10583250,5390,5390,5390,5390,296
|
|
20231027,090500,8987810,5390,5390,5390,5380,1224
|
|
20231027,090400,2395480,5400,5400,5400,5400,0
|
|
20231027,090300,2395480,5400,5400,5400,5400,5
|
|
20231027,090200,2368480,5410,5410,5410,5410,2
|
|
20231027,090100,2357660,5410,5410,5410,5410,1
|
|
20231027,090000,2352250,5410,5420,5420,5410,434
|