591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231027,184800,315372010,16310,16310,16310,16310,677
|
||
|
|
20231027,184700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,184600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,184500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,184400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,184300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,184200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,184100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,184000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,183900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,183800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,183700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,183600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,183500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,183400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,183300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,183200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,183100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,183000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,182900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,182800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,182700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,182600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,182500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,182400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,182300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,182200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,182100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,182000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,181900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,181800,315372010,16310,16310,16310,16310,677
|
||
|
|
20231027,181700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,181600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,181500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,181400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,181300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,181200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,181100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,181000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,180900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,180800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,180700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,180600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,180500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,180400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,180300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,180200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,180100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,180000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,175900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,175800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,175700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,175600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,175500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,175400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,175300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,175200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,175100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,175000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,174900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,174800,315372010,16310,16310,16310,16310,677
|
||
|
|
20231027,174700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,174600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,174500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,174400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,174300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,174200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,174100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,174000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,173900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,173800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,173700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,173600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,173500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,173400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,173300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,173200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,173100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,173000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,172900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,172800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,172700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,172600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,172500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,172400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,172300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,172200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,172100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,172000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,171900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,171800,315372010,16310,16310,16310,16310,677
|
||
|
|
20231027,171700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,171600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,171500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,171400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,171300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,171200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,171100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,171000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,170900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,170800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,170700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,170600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,170500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,170400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,170300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,170200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,170100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,170000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,165900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,165800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,165700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,165600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,165500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,165400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,165300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,165200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,165100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,165000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,164900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,164800,315372010,16310,16310,16310,16310,677
|
||
|
|
20231027,164700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,164600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,164500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,164400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,164300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,164200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,164100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,164000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,163900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,163800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,163700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,163600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,163500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,163400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,163300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,163200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,163100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,163000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,162900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,162800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,162700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,162600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,162500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,162400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,162300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,162200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,162100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,162000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,161900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,161800,315372010,16310,16310,16310,16310,677
|
||
|
|
20231027,161700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,161600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,161500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,161400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,161300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,161200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,161100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,161000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,160900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,160800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,160700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,160600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,160500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,160400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,160300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,160200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,160100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,160000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,155900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,155800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,155700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,155600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,155500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,155400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,155300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,155200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,155100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,155000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,154900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,154800,315372010,16310,16310,16310,16310,677
|
||
|
|
20231027,154700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,154600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,154500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,154400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,154300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,154200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,154100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,154000,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,153900,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,153800,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,153700,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,153600,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,153500,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,153400,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,153300,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,153200,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,153100,315372010,16310,16310,16310,16310,0
|
||
|
|
20231027,153000,315372010,16310,16310,16310,16310,677
|
||
|
|
20231027,152900,304330140,16400,16400,16400,16400,0
|
||
|
|
20231027,152800,304330140,16400,16400,16400,16400,0
|
||
|
|
20231027,152700,304330140,16400,16400,16400,16400,0
|
||
|
|
20231027,152600,304330140,16400,16400,16400,16400,0
|
||
|
|
20231027,152500,304330140,16400,16400,16400,16400,0
|
||
|
|
20231027,152400,304330140,16400,16400,16400,16400,0
|
||
|
|
20231027,152300,304330140,16400,16400,16400,16400,0
|
||
|
|
20231027,152200,304330140,16400,16400,16400,16400,0
|
||
|
|
20231027,152100,304330140,16400,16400,16400,16400,0
|
||
|
|
20231027,152000,304330140,16400,16400,16400,16400,0
|
||
|
|
20231027,151900,304330140,16400,16400,16400,16400,13
|
||
|
|
20231027,151800,304116940,16460,16460,16460,16460,30
|
||
|
|
20231027,151700,303623140,16470,16430,16470,16430,20
|
||
|
|
20231027,151600,303294440,16430,16420,16430,16400,800
|
||
|
|
20231027,151500,290167920,16430,16430,16430,16430,15
|
||
|
|
20231027,151400,289921470,16470,16470,16470,16470,0
|
||
|
|
20231027,151300,289921470,16470,16460,16470,16460,60
|
||
|
|
20231027,151200,288933470,16470,16470,16470,16470,0
|
||
|
|
20231027,151100,288933470,16470,16470,16470,16470,1
|
||
|
|
20231027,151000,288917000,16470,16470,16470,16470,6
|
||
|
|
20231027,150900,288818180,16420,16420,16420,16420,0
|
||
|
|
20231027,150800,288818180,16420,16420,16420,16420,0
|
||
|
|
20231027,150700,288818180,16420,16420,16420,16420,4
|
||
|
|
20231027,150600,288752500,16410,16420,16420,16410,280
|
||
|
|
20231027,150500,284154920,16430,16430,16430,16430,0
|
||
|
|
20231027,150400,284154920,16430,16430,16430,16430,0
|
||
|
|
20231027,150300,284154920,16430,16430,16430,16430,2
|
||
|
|
20231027,150200,284122060,16420,16420,16420,16420,6
|
||
|
|
20231027,150100,284023540,16420,16430,16430,16420,125
|
||
|
|
20231027,150000,281969840,16430,16430,16430,16430,46
|
||
|
|
20231027,145900,281214060,16460,16460,16460,16460,10
|
||
|
|
20231027,145800,281049460,16480,16480,16480,16480,0
|
||
|
|
20231027,145700,281049460,16480,16480,16480,16480,30
|
||
|
|
20231027,145600,280555060,16480,16480,16480,16480,0
|
||
|
|
20231027,145500,280555060,16480,16480,16480,16480,0
|
||
|
|
20231027,145400,280555060,16480,16480,16480,16480,0
|
||
|
|
20231027,145300,280555060,16480,16480,16480,16480,0
|
||
|
|
20231027,145200,280555060,16480,16480,16480,16480,0
|
||
|
|
20231027,145100,280555060,16480,16480,16480,16480,0
|
||
|
|
20231027,145000,280555060,16480,16480,16480,16480,2
|
||
|
|
20231027,144900,280522100,16430,16430,16430,16430,1
|
||
|
|
20231027,144800,280505670,16430,16430,16430,16430,0
|
||
|
|
20231027,144700,280505670,16430,16430,16430,16430,0
|
||
|
|
20231027,144600,280505670,16430,16430,16430,16430,0
|
||
|
|
20231027,144500,280505670,16430,16430,16430,16430,0
|
||
|
|
20231027,144400,280505670,16430,16430,16430,16430,0
|
||
|
|
20231027,144300,280505670,16430,16430,16430,16430,0
|
||
|
|
20231027,144200,280505670,16430,16430,16430,16430,1
|
||
|
|
20231027,144100,280489240,16430,16430,16430,16430,0
|
||
|
|
20231027,144000,280489240,16430,16430,16430,16430,0
|
||
|
|
20231027,143900,280489240,16430,16430,16430,16430,0
|
||
|
|
20231027,143800,280489240,16430,16420,16430,16420,148
|
||
|
|
20231027,143700,278057610,16420,16430,16430,16420,64
|
||
|
|
20231027,143600,277006100,16500,16500,16500,16500,0
|
||
|
|
20231027,143500,277006100,16500,16500,16500,16500,0
|
||
|
|
20231027,143400,277006100,16500,16500,16500,16500,0
|
||
|
|
20231027,143300,277006100,16500,16500,16500,16500,2
|
||
|
|
20231027,143200,276973100,16500,16500,16500,16500,0
|
||
|
|
20231027,143100,276973100,16500,16500,16500,16500,2
|
||
|
|
20231027,143000,276940100,16550,16550,16550,16550,0
|
||
|
|
20231027,142900,276940100,16550,16520,16550,16520,100
|
||
|
|
20231027,142800,275286410,16420,16420,16420,16420,0
|
||
|
|
20231027,142700,275286410,16420,16420,16420,16420,0
|
||
|
|
20231027,142600,275286410,16420,16420,16420,16420,0
|
||
|
|
20231027,142500,275286410,16420,16420,16420,16420,0
|
||
|
|
20231027,142400,275286410,16420,16420,16420,16420,0
|
||
|
|
20231027,142300,275286410,16420,16420,16420,16420,0
|
||
|
|
20231027,142200,275286410,16420,16420,16420,16420,0
|
||
|
|
20231027,142100,275286410,16420,16420,16420,16420,0
|
||
|
|
20231027,142000,275286410,16420,16420,16420,16420,0
|
||
|
|
20231027,141900,275286410,16420,16420,16420,16420,0
|
||
|
|
20231027,141800,275286410,16420,16440,16440,16420,2485
|
||
|
|
20231027,141700,234482130,16440,16440,16440,16440,0
|
||
|
|
20231027,141600,234482130,16440,16440,16440,16440,0
|
||
|
|
20231027,141500,234482130,16440,16440,16440,16440,0
|
||
|
|
20231027,141400,234482130,16440,16440,16440,16440,0
|
||
|
|
20231027,141300,234482130,16440,16440,16440,16440,5
|
||
|
|
20231027,141200,234399930,16440,16440,16440,16440,0
|
||
|
|
20231027,141100,234399930,16440,16440,16440,16440,0
|
||
|
|
20231027,141000,234399930,16440,16440,16440,16440,0
|
||
|
|
20231027,140900,234399930,16440,16440,16440,16440,28
|
||
|
|
20231027,140800,233939610,16440,16440,16440,16440,0
|
||
|
|
20231027,140700,233939610,16440,16440,16440,16440,0
|
||
|
|
20231027,140600,233939610,16440,16440,16440,16440,51
|
||
|
|
20231027,140500,233101170,16540,16540,16540,16540,0
|
||
|
|
20231027,140400,233101170,16540,16540,16540,16540,0
|
||
|
|
20231027,140300,233101170,16540,16540,16540,16540,0
|
||
|
|
20231027,140200,233101170,16540,16540,16540,16540,51
|
||
|
|
20231027,140100,232257630,16530,16530,16530,16530,0
|
||
|
|
20231027,140000,232257630,16530,16530,16530,16530,0
|
||
|
|
20231027,135900,232257630,16530,16530,16530,16530,0
|
||
|
|
20231027,135800,232257630,16530,16530,16530,16530,0
|
||
|
|
20231027,135700,232257630,16530,16530,16530,16530,0
|
||
|
|
20231027,135600,232257630,16530,16530,16530,16530,0
|
||
|
|
20231027,135500,232257630,16530,16530,16530,16530,0
|
||
|
|
20231027,135400,232257630,16530,16530,16530,16530,0
|
||
|
|
20231027,135300,232257630,16530,16530,16530,16530,0
|
||
|
|
20231027,135200,232257630,16530,16530,16530,16530,28
|
||
|
|
20231027,135100,231794790,16530,16530,16530,16530,0
|
||
|
|
20231027,135000,231794790,16530,16530,16530,16530,0
|
||
|
|
20231027,134900,231794790,16530,16530,16530,16530,0
|
||
|
|
20231027,134800,231794790,16530,16530,16530,16530,31
|
||
|
|
20231027,134700,231282360,16580,16580,16580,16580,0
|
||
|
|
20231027,134600,231282360,16580,16580,16580,16580,0
|
||
|
|
20231027,134500,231282360,16580,16580,16580,16580,0
|
||
|
|
20231027,134400,231282360,16580,16440,16580,16440,3
|
||
|
|
20231027,134300,231232900,16440,16440,16440,16440,10
|
||
|
|
20231027,134200,231068500,16440,16440,16440,16440,0
|
||
|
|
20231027,134100,231068500,16440,16440,16440,16440,4
|
||
|
|
20231027,134000,231002740,16440,16440,16440,16440,0
|
||
|
|
20231027,133900,231002740,16440,16440,16440,16440,0
|
||
|
|
20231027,133800,231002740,16440,16440,16440,16440,0
|
||
|
|
20231027,133700,231002740,16440,16440,16440,16440,1
|
||
|
|
20231027,133600,230986300,16450,16450,16450,16450,0
|
||
|
|
20231027,133500,230986300,16450,16450,16450,16450,0
|
||
|
|
20231027,133400,230986300,16450,16450,16450,16450,1
|
||
|
|
20231027,133300,230969850,16400,16400,16400,16400,0
|
||
|
|
20231027,133200,230969850,16400,16400,16400,16400,132
|
||
|
|
20231027,133100,228805050,16390,16390,16390,16390,0
|
||
|
|
20231027,133000,228805050,16390,16420,16420,16390,216
|
||
|
|
20231027,132900,225260270,16420,16420,16420,16420,0
|
||
|
|
20231027,132800,225260270,16420,16420,16420,16420,0
|
||
|
|
20231027,132700,225260270,16420,16420,16420,16420,0
|
||
|
|
20231027,132600,225260270,16420,16420,16420,16420,0
|
||
|
|
20231027,132500,225260270,16420,16420,16420,16420,0
|
||
|
|
20231027,132400,225260270,16420,16420,16420,16420,0
|
||
|
|
20231027,132300,225260270,16420,16420,16420,16420,0
|
||
|
|
20231027,132200,225260270,16420,16440,16440,16420,100
|
||
|
|
20231027,132100,223616860,16450,16450,16450,16450,9
|
||
|
|
20231027,132000,223468810,16450,16450,16450,16450,11
|
||
|
|
20231027,131900,223287860,16450,16450,16450,16450,0
|
||
|
|
20231027,131800,223287860,16450,16480,16480,16450,59
|
||
|
|
20231027,131700,222317160,16480,16490,16490,16480,1509
|
||
|
|
20231027,131600,197433860,16490,16490,16490,16490,603
|
||
|
|
20231027,131500,187490390,16500,16510,16510,16500,254
|
||
|
|
20231027,131400,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,131300,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,131200,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,131100,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,131000,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,130900,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,130800,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,130700,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,130600,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,130500,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,130400,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,130300,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,130200,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,130100,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,130000,183298470,16620,16620,16620,16620,0
|
||
|
|
20231027,125900,183298470,16620,16510,16620,16510,2
|
||
|
|
20231027,125800,183265340,16510,16510,16510,16510,1
|
||
|
|
20231027,125700,183248830,16510,16510,16510,16510,0
|
||
|
|
20231027,125600,183248830,16510,16510,16510,16510,0
|
||
|
|
20231027,125500,183248830,16510,16530,16530,16510,15
|
||
|
|
20231027,125400,183001050,16530,16510,16530,16510,7
|
||
|
|
20231027,125300,182885360,16510,16510,16510,16510,99
|
||
|
|
20231027,125200,181250870,16530,16530,16530,16530,0
|
||
|
|
20231027,125100,181250870,16530,16530,16530,16530,0
|
||
|
|
20231027,125000,181250870,16530,16530,16530,16530,0
|
||
|
|
20231027,124900,181250870,16530,16530,16530,16530,0
|
||
|
|
20231027,124800,181250870,16530,16530,16530,16530,0
|
||
|
|
20231027,124700,181250870,16530,16530,16530,16530,0
|
||
|
|
20231027,124600,181250870,16530,16530,16530,16530,1
|
||
|
|
20231027,124500,181234340,16500,16500,16500,16500,0
|
||
|
|
20231027,124400,181234340,16500,16500,16500,16500,0
|
||
|
|
20231027,124300,181234340,16500,16500,16500,16500,0
|
||
|
|
20231027,124200,181234340,16500,16540,16540,16500,356
|
||
|
|
20231027,124100,175354690,16520,16550,16550,16520,67
|
||
|
|
20231027,124000,174247300,16540,16540,16540,16540,0
|
||
|
|
20231027,123900,174247300,16540,16540,16540,16540,0
|
||
|
|
20231027,123800,174247300,16540,16540,16540,16540,0
|
||
|
|
20231027,123700,174247300,16540,16540,16540,16540,0
|
||
|
|
20231027,123600,174247300,16540,16550,16550,16540,50
|
||
|
|
20231027,123500,173420190,16540,16540,16540,16540,1
|
||
|
|
20231027,123400,173403650,16540,16530,16540,16530,22
|
||
|
|
20231027,123300,173039970,16540,16540,16540,16540,197
|
||
|
|
20231027,123200,169781590,16540,16540,16540,16540,0
|
||
|
|
20231027,123100,169781590,16540,16540,16540,16540,0
|
||
|
|
20231027,123000,169781590,16540,16540,16540,16540,0
|
||
|
|
20231027,122900,169781590,16540,16540,16540,16540,1
|
||
|
|
20231027,122800,169765050,16540,16540,16540,16540,0
|
||
|
|
20231027,122700,169765050,16540,16540,16540,16540,0
|
||
|
|
20231027,122600,169765050,16540,16540,16540,16540,0
|
||
|
|
20231027,122500,169765050,16540,16540,16540,16540,0
|
||
|
|
20231027,122400,169765050,16540,16540,16540,16540,0
|
||
|
|
20231027,122300,169765050,16540,16540,16540,16540,0
|
||
|
|
20231027,122200,169765050,16540,16540,16540,16540,0
|
||
|
|
20231027,122100,169765050,16540,16540,16540,16540,0
|
||
|
|
20231027,122000,169765050,16540,16540,16540,16540,0
|
||
|
|
20231027,121900,169765050,16540,16540,16540,16540,0
|
||
|
|
20231027,121800,169765050,16540,16540,16540,16540,100
|
||
|
|
20231027,121700,168111050,16540,16540,16540,16540,0
|
||
|
|
20231027,121600,168111050,16540,16540,16540,16540,0
|
||
|
|
20231027,121500,168111050,16540,16540,16540,16540,50
|
||
|
|
20231027,121400,167284050,16550,16550,16550,16550,0
|
||
|
|
20231027,121300,167284050,16550,16550,16550,16550,0
|
||
|
|
20231027,121200,167284050,16550,16650,16650,16550,160
|
||
|
|
20231027,121100,164634470,16650,16650,16650,16650,2
|
||
|
|
20231027,121000,164601170,16550,16550,16550,16550,0
|
||
|
|
20231027,120900,164601170,16550,16550,16550,16550,0
|
||
|
|
20231027,120800,164601170,16550,16550,16550,16550,0
|
||
|
|
20231027,120700,164601170,16550,16550,16550,16550,0
|
||
|
|
20231027,120600,164601170,16550,16550,16550,16550,0
|
||
|
|
20231027,120500,164601170,16550,16550,16550,16550,0
|
||
|
|
20231027,120400,164601170,16550,16550,16550,16550,0
|
||
|
|
20231027,120300,164601170,16550,16550,16550,16550,0
|
||
|
|
20231027,120200,164601170,16550,16560,16560,16550,109
|
||
|
|
20231027,120100,162796850,16590,16590,16590,16590,0
|
||
|
|
20231027,120000,162796850,16590,16590,16590,16590,0
|
||
|
|
20231027,115900,162796850,16590,16590,16590,16590,0
|
||
|
|
20231027,115800,162796850,16590,16590,16590,16590,0
|
||
|
|
20231027,115700,162796850,16590,16590,16590,16590,1
|
||
|
|
20231027,115600,162780260,16690,16690,16690,16690,0
|
||
|
|
20231027,115500,162780260,16690,16690,16690,16690,0
|
||
|
|
20231027,115400,162780260,16690,16690,16690,16690,1
|
||
|
|
20231027,115300,162763570,16650,16650,16650,16650,0
|
||
|
|
20231027,115200,162763570,16650,16660,16660,16650,40
|
||
|
|
20231027,115100,162097540,16680,16680,16680,16680,0
|
||
|
|
20231027,115000,162097540,16680,16680,16680,16680,0
|
||
|
|
20231027,114900,162097540,16680,16680,16680,16680,0
|
||
|
|
20231027,114800,162097540,16680,16680,16680,16680,1
|
||
|
|
20231027,114700,162080860,16710,16710,16710,16710,77
|
||
|
|
20231027,114600,160794190,16690,16710,16710,16690,27
|
||
|
|
20231027,114500,160343400,16710,16710,16710,16710,2
|
||
|
|
20231027,114400,160309980,16710,16710,16710,16710,0
|
||
|
|
20231027,114300,160309980,16710,16710,16710,16710,50
|
||
|
|
20231027,114200,159474480,16710,16710,16710,16710,0
|
||
|
|
20231027,114100,159474480,16710,16720,16720,16710,34
|
||
|
|
20231027,114000,158906240,16710,16710,16710,16710,0
|
||
|
|
20231027,113900,158906240,16710,16710,16710,16710,0
|
||
|
|
20231027,113800,158906240,16710,16710,16710,16710,10
|
||
|
|
20231027,113700,158739140,16710,16700,16710,16700,174
|
||
|
|
20231027,113600,155833190,16690,16700,16700,16690,46
|
||
|
|
20231027,113500,155065010,16700,16700,16700,16700,0
|
||
|
|
20231027,113400,155065010,16700,16700,16700,16700,0
|
||
|
|
20231027,113300,155065010,16700,16700,16700,16700,7
|
||
|
|
20231027,113200,154948110,16700,16700,16700,16700,0
|
||
|
|
20231027,113100,154948110,16700,16700,16710,16700,71
|
||
|
|
20231027,113000,153762400,16690,16690,16690,16690,2
|
||
|
|
20231027,112900,153729020,16540,16540,16540,16540,0
|
||
|
|
20231027,112800,153729020,16540,16610,16610,16540,56
|
||
|
|
20231027,112700,152802350,16700,16670,16700,16670,74
|
||
|
|
20231027,112600,151567370,16670,16670,16670,16670,2
|
||
|
|
20231027,112500,151534030,16650,16650,16650,16650,6
|
||
|
|
20231027,112400,151434130,16670,16640,16670,16640,94
|
||
|
|
20231027,112300,149868830,16510,16510,16510,16510,0
|
||
|
|
20231027,112200,149868830,16510,16510,16510,16510,0
|
||
|
|
20231027,112100,149868830,16510,16510,16510,16510,0
|
||
|
|
20231027,112000,149868830,16510,16510,16510,16510,0
|
||
|
|
20231027,111900,149868830,16510,16510,16510,16510,0
|
||
|
|
20231027,111800,149868830,16510,16510,16510,16510,0
|
||
|
|
20231027,111700,149868830,16510,16610,16610,16510,100
|
||
|
|
20231027,111600,148217100,16600,16600,16600,16600,50
|
||
|
|
20231027,111500,147387100,16650,16650,16650,16650,0
|
||
|
|
20231027,111400,147387100,16650,16650,16650,16650,0
|
||
|
|
20231027,111300,147387100,16650,16650,16650,16650,0
|
||
|
|
20231027,111200,147387100,16650,16600,16650,16600,252
|
||
|
|
20231027,111100,143203800,16600,16600,16640,16600,280
|
||
|
|
20231027,111000,138553700,16600,16600,16600,16600,0
|
||
|
|
20231027,110900,138553700,16600,16510,16600,16510,362
|
||
|
|
20231027,110800,132544950,16510,16510,16510,16510,10
|
||
|
|
20231027,110700,132379850,16600,16600,16600,16600,16
|
||
|
|
20231027,110600,132114250,16610,16590,16610,16590,94
|
||
|
|
20231027,110500,130553090,16500,16500,16500,16500,0
|
||
|
|
20231027,110400,130553090,16500,16500,16500,16500,0
|
||
|
|
20231027,110300,130553090,16500,16500,16500,16500,0
|
||
|
|
20231027,110200,130553090,16500,16500,16500,16500,64
|
||
|
|
20231027,110100,129497090,16570,16570,16570,16570,0
|
||
|
|
20231027,110000,129497090,16570,16570,16570,16570,0
|
||
|
|
20231027,105900,129497090,16570,16570,16570,16570,0
|
||
|
|
20231027,105800,129497090,16570,16570,16570,16570,0
|
||
|
|
20231027,105700,129497090,16570,16600,16600,16570,42
|
||
|
|
20231027,105600,128800880,16580,16580,16580,16580,0
|
||
|
|
20231027,105500,128800880,16580,16600,16600,16580,22
|
||
|
|
20231027,105400,128435700,16600,16610,16610,16600,648
|
||
|
|
20231027,105300,117678600,16600,16600,16600,16600,0
|
||
|
|
20231027,105200,117678600,16600,16600,16600,16600,0
|
||
|
|
20231027,105100,117678600,16600,16640,16640,16600,342
|
||
|
|
20231027,105000,112001320,16600,16620,16630,16600,95
|
||
|
|
20231027,104900,110423190,16610,16610,16610,16610,0
|
||
|
|
20231027,104800,110423190,16610,16560,16610,16560,736
|
||
|
|
20231027,104700,98216230,16570,16570,16570,16570,0
|
||
|
|
20231027,104600,98216230,16570,16570,16570,16570,0
|
||
|
|
20231027,104500,98216230,16570,16570,16570,16570,0
|
||
|
|
20231027,104400,98216230,16570,16570,16570,16570,101
|
||
|
|
20231027,104300,96542660,16570,16570,16570,16570,0
|
||
|
|
20231027,104200,96542660,16570,16570,16570,16570,0
|
||
|
|
20231027,104100,96542660,16570,16570,16570,16570,90
|
||
|
|
20231027,104000,95051360,16570,16570,16570,16570,0
|
||
|
|
20231027,103900,95051360,16570,16570,16570,16570,1
|
||
|
|
20231027,103800,95034790,16580,16580,16580,16580,0
|
||
|
|
20231027,103700,95034790,16580,16580,16580,16580,1
|
||
|
|
20231027,103600,95018210,16580,16580,16580,16580,0
|
||
|
|
20231027,103500,95018210,16580,16580,16580,16580,0
|
||
|
|
20231027,103400,95018210,16580,16580,16580,16580,1
|
||
|
|
20231027,103300,95001630,16570,16570,16570,16570,0
|
||
|
|
20231027,103200,95001630,16570,16570,16570,16570,0
|
||
|
|
20231027,103100,95001630,16570,16570,16570,16570,12
|
||
|
|
20231027,103000,94802790,16480,16480,16480,16480,0
|
||
|
|
20231027,102900,94802790,16480,16480,16480,16480,0
|
||
|
|
20231027,102800,94802790,16480,16480,16480,16480,0
|
||
|
|
20231027,102700,94802790,16480,16480,16480,16480,2
|
||
|
|
20231027,102600,94769830,16600,16490,16600,16490,210
|
||
|
|
20231027,102500,91300690,16470,16470,16470,16470,10
|
||
|
|
20231027,102400,91135990,16470,16470,16470,16470,49
|
||
|
|
20231027,102300,90328960,16470,16470,16470,16470,0
|
||
|
|
20231027,102200,90328960,16470,16470,16470,16470,0
|
||
|
|
20231027,102100,90328960,16470,16470,16470,16470,0
|
||
|
|
20231027,102000,90328960,16470,16470,16470,16470,0
|
||
|
|
20231027,101900,90328960,16470,16470,16470,16470,0
|
||
|
|
20231027,101800,90328960,16470,16470,16470,16470,0
|
||
|
|
20231027,101700,90328960,16470,16470,16470,16470,0
|
||
|
|
20231027,101600,90328960,16470,16420,16470,16420,283
|
||
|
|
20231027,101500,85677530,16410,16340,16420,16340,87
|
||
|
|
20231027,101400,84250690,16340,16340,16340,16340,39
|
||
|
|
20231027,101300,83613430,16340,16340,16340,16340,0
|
||
|
|
20231027,101200,83613430,16340,16340,16340,16340,0
|
||
|
|
20231027,101100,83613430,16340,16340,16340,16340,0
|
||
|
|
20231027,101000,83613430,16340,16340,16340,16340,0
|
||
|
|
20231027,100900,83613430,16340,16340,16340,16340,0
|
||
|
|
20231027,100800,83613430,16340,16340,16340,16340,0
|
||
|
|
20231027,100700,83613430,16340,16230,16340,16230,21
|
||
|
|
20231027,100600,83270400,16230,16250,16250,16230,169
|
||
|
|
20231027,100500,80524190,16250,16250,16250,16250,0
|
||
|
|
20231027,100400,80524190,16250,16250,16250,16210,22
|
||
|
|
20231027,100300,80167060,16240,16240,16240,16240,1
|
||
|
|
20231027,100200,80150820,16250,16250,16250,16250,10
|
||
|
|
20231027,100100,79988320,16280,16280,16280,16280,0
|
||
|
|
20231027,100000,79988320,16280,16280,16280,16280,0
|
||
|
|
20231027,095900,79988320,16280,16280,16280,16210,209
|
||
|
|
20231027,095800,76596710,16350,16300,16350,16300,2
|
||
|
|
20231027,095700,76564060,16300,16300,16300,16300,1
|
||
|
|
20231027,095600,76547760,16240,16250,16250,16240,150
|
||
|
|
20231027,095500,74111420,16350,16250,16350,16250,144
|
||
|
|
20231027,095400,71758830,16350,16350,16350,16350,1
|
||
|
|
20231027,095300,71742480,16240,16240,16240,16240,0
|
||
|
|
20231027,095200,71742480,16240,16240,16240,16240,0
|
||
|
|
20231027,095100,71742480,16240,16250,16250,16240,65
|
||
|
|
20231027,095000,70686810,16240,16250,16250,16240,220
|
||
|
|
20231027,094900,67112030,16250,16250,16250,16250,48
|
||
|
|
20231027,094800,66332030,16250,16280,16280,16250,52
|
||
|
|
20231027,094700,65486500,16280,16280,16280,16280,31
|
||
|
|
20231027,094600,64981820,16260,16290,16290,16260,302
|
||
|
|
20231027,094500,60067730,16290,16290,16290,16290,6
|
||
|
|
20231027,094400,59969990,16290,16290,16290,16290,20
|
||
|
|
20231027,094300,59644190,16290,16290,16290,16290,5
|
||
|
|
20231027,094200,59562740,16290,16300,16300,16290,25
|
||
|
|
20231027,094100,59155450,16300,16300,16300,16300,1
|
||
|
|
20231027,094000,59139150,16280,16280,16280,16280,0
|
||
|
|
20231027,093900,59139150,16280,16280,16280,16280,0
|
||
|
|
20231027,093800,59139150,16280,16280,16280,16280,0
|
||
|
|
20231027,093700,59139150,16280,16290,16290,16280,141
|
||
|
|
20231027,093600,56843550,16310,16340,16340,16310,120
|
||
|
|
20231027,093500,54884590,16350,16370,16370,16350,34
|
||
|
|
20231027,093400,54328590,16370,16370,16370,16370,4
|
||
|
|
20231027,093300,54263110,16370,16370,16370,16370,7
|
||
|
|
20231027,093200,54148520,16370,16370,16370,16370,14
|
||
|
|
20231027,093100,53919340,16370,16390,16390,16370,140
|
||
|
|
20231027,093000,51626730,16400,16440,16440,16400,100
|
||
|
|
20231027,092900,49984880,16460,16460,16460,16460,100
|
||
|
|
20231027,092800,48338880,16470,16470,16470,16470,0
|
||
|
|
20231027,092700,48338880,16470,16570,16570,16470,127
|
||
|
|
20231027,092600,46245530,16570,16570,16570,16570,0
|
||
|
|
20231027,092500,46245530,16570,16570,16570,16570,0
|
||
|
|
20231027,092400,46245530,16570,16570,16570,16570,0
|
||
|
|
20231027,092300,46245530,16570,16570,16570,16570,100
|
||
|
|
20231027,092200,44588530,16570,16560,16570,16560,44
|
||
|
|
20231027,092100,43859650,16560,16560,16560,16560,1
|
||
|
|
20231027,092000,43843090,16560,16550,16560,16550,209
|
||
|
|
20231027,091900,40382140,16550,16550,16550,16550,180
|
||
|
|
20231027,091800,37403140,16550,16550,16550,16550,0
|
||
|
|
20231027,091700,37403140,16550,16550,16550,16550,0
|
||
|
|
20231027,091600,37403140,16550,16540,16550,16540,3
|
||
|
|
20231027,091500,37353510,16440,16430,16440,16430,31
|
||
|
|
20231027,091400,36844050,16430,16430,16430,16430,25
|
||
|
|
20231027,091300,36433300,16430,16430,16430,16430,2
|
||
|
|
20231027,091200,36400440,16430,16440,16440,16430,30
|
||
|
|
20231027,091100,35907340,16460,16570,16570,16460,135
|
||
|
|
20231027,091000,33683660,16480,16480,16480,16480,34
|
||
|
|
20231027,090900,33123340,16490,16490,16490,16490,109
|
||
|
|
20231027,090800,31325930,16490,16490,16490,16490,1
|
||
|
|
20231027,090700,31309440,16590,16590,16590,16590,0
|
||
|
|
20231027,090600,31309440,16590,16590,16590,16590,0
|
||
|
|
20231027,090500,31309440,16590,16590,16590,16590,3
|
||
|
|
20231027,090400,31259670,16480,16480,16480,16480,0
|
||
|
|
20231027,090300,31259670,16480,16590,16590,16480,77
|
||
|
|
20231027,090200,29990600,16590,16590,16590,16590,0
|
||
|
|
20231027,090100,29990600,16590,16590,16590,16590,0
|
||
|
|
20231027,090000,29990600,16590,16470,16590,16470,1820
|