691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202800,345578290,12200,12200,12200,12200,623
|
|
20231027,202700,345578290,12200,12200,12200,12200,0
|
|
20231027,202600,345578290,12200,12200,12200,12200,0
|
|
20231027,202500,345578290,12200,12200,12200,12200,0
|
|
20231027,202400,345578290,12200,12200,12200,12200,0
|
|
20231027,202300,345578290,12200,12200,12200,12200,0
|
|
20231027,202200,345578290,12200,12200,12200,12200,0
|
|
20231027,202100,345578290,12200,12200,12200,12200,0
|
|
20231027,202000,345578290,12200,12200,12200,12200,0
|
|
20231027,201900,345578290,12200,12200,12200,12200,0
|
|
20231027,201800,345578290,12200,12200,12200,12200,0
|
|
20231027,201700,345578290,12200,12200,12200,12200,0
|
|
20231027,201600,345578290,12200,12200,12200,12200,0
|
|
20231027,201500,345578290,12200,12200,12200,12200,0
|
|
20231027,201400,345578290,12200,12200,12200,12200,0
|
|
20231027,201300,345578290,12200,12200,12200,12200,0
|
|
20231027,201200,345578290,12200,12200,12200,12200,0
|
|
20231027,201100,345578290,12200,12200,12200,12200,0
|
|
20231027,201000,345578290,12200,12200,12200,12200,0
|
|
20231027,200900,345578290,12200,12200,12200,12200,0
|
|
20231027,200800,345578290,12200,12200,12200,12200,0
|
|
20231027,200700,345578290,12200,12200,12200,12200,0
|
|
20231027,200600,345578290,12200,12200,12200,12200,0
|
|
20231027,200500,345578290,12200,12200,12200,12200,0
|
|
20231027,200400,345578290,12200,12200,12200,12200,0
|
|
20231027,200300,345578290,12200,12200,12200,12200,0
|
|
20231027,200200,345578290,12200,12200,12200,12200,0
|
|
20231027,200100,345578290,12200,12200,12200,12200,0
|
|
20231027,200000,345578290,12200,12200,12200,12200,0
|
|
20231027,195900,345578290,12200,12200,12200,12200,0
|
|
20231027,195800,345578290,12200,12200,12200,12200,623
|
|
20231027,195700,345578290,12200,12200,12200,12200,0
|
|
20231027,195600,345578290,12200,12200,12200,12200,0
|
|
20231027,195500,345578290,12200,12200,12200,12200,0
|
|
20231027,195400,345578290,12200,12200,12200,12200,0
|
|
20231027,195300,345578290,12200,12200,12200,12200,0
|
|
20231027,195200,345578290,12200,12200,12200,12200,0
|
|
20231027,195100,345578290,12200,12200,12200,12200,0
|
|
20231027,195000,345578290,12200,12200,12200,12200,0
|
|
20231027,194900,345578290,12200,12200,12200,12200,0
|
|
20231027,194800,345578290,12200,12200,12200,12200,0
|
|
20231027,194700,345578290,12200,12200,12200,12200,0
|
|
20231027,194600,345578290,12200,12200,12200,12200,0
|
|
20231027,194500,345578290,12200,12200,12200,12200,0
|
|
20231027,194400,345578290,12200,12200,12200,12200,0
|
|
20231027,194300,345578290,12200,12200,12200,12200,0
|
|
20231027,194200,345578290,12200,12200,12200,12200,0
|
|
20231027,194100,345578290,12200,12200,12200,12200,0
|
|
20231027,194000,345578290,12200,12200,12200,12200,0
|
|
20231027,193900,345578290,12200,12200,12200,12200,0
|
|
20231027,193800,345578290,12200,12200,12200,12200,0
|
|
20231027,193700,345578290,12200,12200,12200,12200,0
|
|
20231027,193600,345578290,12200,12200,12200,12200,0
|
|
20231027,193500,345578290,12200,12200,12200,12200,0
|
|
20231027,193400,345578290,12200,12200,12200,12200,0
|
|
20231027,193300,345578290,12200,12200,12200,12200,0
|
|
20231027,193200,345578290,12200,12200,12200,12200,0
|
|
20231027,193100,345578290,12200,12200,12200,12200,0
|
|
20231027,193000,345578290,12200,12200,12200,12200,0
|
|
20231027,192900,345578290,12200,12200,12200,12200,0
|
|
20231027,192800,345578290,12200,12200,12200,12200,623
|
|
20231027,192700,345578290,12200,12200,12200,12200,0
|
|
20231027,192600,345578290,12200,12200,12200,12200,0
|
|
20231027,192500,345578290,12200,12200,12200,12200,0
|
|
20231027,192400,345578290,12200,12200,12200,12200,0
|
|
20231027,192300,345578290,12200,12200,12200,12200,0
|
|
20231027,192200,345578290,12200,12200,12200,12200,0
|
|
20231027,192100,345578290,12200,12200,12200,12200,0
|
|
20231027,192000,345578290,12200,12200,12200,12200,0
|
|
20231027,191900,345578290,12200,12200,12200,12200,0
|
|
20231027,191800,345578290,12200,12200,12200,12200,0
|
|
20231027,191700,345578290,12200,12200,12200,12200,0
|
|
20231027,191600,345578290,12200,12200,12200,12200,0
|
|
20231027,191500,345578290,12200,12200,12200,12200,0
|
|
20231027,191400,345578290,12200,12200,12200,12200,0
|
|
20231027,191300,345578290,12200,12200,12200,12200,0
|
|
20231027,191200,345578290,12200,12200,12200,12200,0
|
|
20231027,191100,345578290,12200,12200,12200,12200,0
|
|
20231027,191000,345578290,12200,12200,12200,12200,0
|
|
20231027,190900,345578290,12200,12200,12200,12200,0
|
|
20231027,190800,345578290,12200,12200,12200,12200,0
|
|
20231027,190700,345578290,12200,12200,12200,12200,0
|
|
20231027,190600,345578290,12200,12200,12200,12200,0
|
|
20231027,190500,345578290,12200,12200,12200,12200,0
|
|
20231027,190400,345578290,12200,12200,12200,12200,0
|
|
20231027,190300,345578290,12200,12200,12200,12200,0
|
|
20231027,190200,345578290,12200,12200,12200,12200,0
|
|
20231027,190100,345578290,12200,12200,12200,12200,0
|
|
20231027,190000,345578290,12200,12200,12200,12200,0
|
|
20231027,185900,345578290,12200,12200,12200,12200,0
|
|
20231027,185800,345578290,12200,12200,12200,12200,623
|
|
20231027,185700,345578290,12200,12200,12200,12200,0
|
|
20231027,185600,345578290,12200,12200,12200,12200,0
|
|
20231027,185500,345578290,12200,12200,12200,12200,0
|
|
20231027,185400,345578290,12200,12200,12200,12200,0
|
|
20231027,185300,345578290,12200,12200,12200,12200,0
|
|
20231027,185200,345578290,12200,12200,12200,12200,0
|
|
20231027,185100,345578290,12200,12200,12200,12200,0
|
|
20231027,185000,345578290,12200,12200,12200,12200,0
|
|
20231027,184900,345578290,12200,12200,12200,12200,0
|
|
20231027,184800,345578290,12200,12200,12200,12200,0
|
|
20231027,184700,345578290,12200,12200,12200,12200,0
|
|
20231027,184600,345578290,12200,12200,12200,12200,0
|
|
20231027,184500,345578290,12200,12200,12200,12200,0
|
|
20231027,184400,345578290,12200,12200,12200,12200,0
|
|
20231027,184300,345578290,12200,12200,12200,12200,0
|
|
20231027,184200,345578290,12200,12200,12200,12200,0
|
|
20231027,184100,345578290,12200,12200,12200,12200,0
|
|
20231027,184000,345578290,12200,12200,12200,12200,0
|
|
20231027,183900,345578290,12200,12200,12200,12200,0
|
|
20231027,183800,345578290,12200,12200,12200,12200,0
|
|
20231027,183700,345578290,12200,12200,12200,12200,0
|
|
20231027,183600,345578290,12200,12200,12200,12200,0
|
|
20231027,183500,345578290,12200,12200,12200,12200,0
|
|
20231027,183400,345578290,12200,12200,12200,12200,0
|
|
20231027,183300,345578290,12200,12200,12200,12200,0
|
|
20231027,183200,345578290,12200,12200,12200,12200,0
|
|
20231027,183100,345578290,12200,12200,12200,12200,0
|
|
20231027,183000,345578290,12200,12200,12200,12200,0
|
|
20231027,182900,345578290,12200,12200,12200,12200,0
|
|
20231027,182800,345578290,12200,12200,12200,12200,623
|
|
20231027,182700,345578290,12200,12200,12200,12200,0
|
|
20231027,182600,345578290,12200,12200,12200,12200,0
|
|
20231027,182500,345578290,12200,12200,12200,12200,0
|
|
20231027,182400,345578290,12200,12200,12200,12200,0
|
|
20231027,182300,345578290,12200,12200,12200,12200,0
|
|
20231027,182200,345578290,12200,12200,12200,12200,0
|
|
20231027,182100,345578290,12200,12200,12200,12200,0
|
|
20231027,182000,345578290,12200,12200,12200,12200,0
|
|
20231027,181900,345578290,12200,12200,12200,12200,0
|
|
20231027,181800,345578290,12200,12200,12200,12200,0
|
|
20231027,181700,345578290,12200,12200,12200,12200,0
|
|
20231027,181600,345578290,12200,12200,12200,12200,0
|
|
20231027,181500,345578290,12200,12200,12200,12200,0
|
|
20231027,181400,345578290,12200,12200,12200,12200,0
|
|
20231027,181300,345578290,12200,12200,12200,12200,0
|
|
20231027,181200,345578290,12200,12200,12200,12200,0
|
|
20231027,181100,345578290,12200,12200,12200,12200,0
|
|
20231027,181000,345578290,12200,12200,12200,12200,0
|
|
20231027,180900,345578290,12200,12200,12200,12200,0
|
|
20231027,180800,345578290,12200,12200,12200,12200,0
|
|
20231027,180700,345578290,12200,12200,12200,12200,0
|
|
20231027,180600,345578290,12200,12200,12200,12200,0
|
|
20231027,180500,345578290,12200,12200,12200,12200,0
|
|
20231027,180400,345578290,12200,12200,12200,12200,0
|
|
20231027,180300,345578290,12200,12200,12200,12200,0
|
|
20231027,180200,345578290,12200,12200,12200,12200,0
|
|
20231027,180100,345578290,12200,12200,12200,12200,0
|
|
20231027,180000,345578290,12200,12200,12200,12200,0
|
|
20231027,175900,345578290,12200,12200,12200,12200,0
|
|
20231027,175800,345578290,12200,12200,12200,12200,623
|
|
20231027,175700,345578290,12200,12200,12200,12200,0
|
|
20231027,175600,345578290,12200,12200,12200,12200,0
|
|
20231027,175500,345578290,12200,12200,12200,12200,0
|
|
20231027,175400,345578290,12200,12200,12200,12200,0
|
|
20231027,175300,345578290,12200,12200,12200,12200,0
|
|
20231027,175200,345578290,12200,12200,12200,12200,0
|
|
20231027,175100,345578290,12200,12200,12200,12200,0
|
|
20231027,175000,345578290,12200,12200,12200,12200,0
|
|
20231027,174900,345578290,12200,12200,12200,12200,0
|
|
20231027,174800,345578290,12200,12200,12200,12200,0
|
|
20231027,174700,345578290,12200,12200,12200,12200,0
|
|
20231027,174600,345578290,12200,12200,12200,12200,0
|
|
20231027,174500,345578290,12200,12200,12200,12200,0
|
|
20231027,174400,345578290,12200,12200,12200,12200,0
|
|
20231027,174300,345578290,12200,12200,12200,12200,0
|
|
20231027,174200,345578290,12200,12200,12200,12200,0
|
|
20231027,174100,345578290,12200,12200,12200,12200,0
|
|
20231027,174000,345578290,12200,12200,12200,12200,0
|
|
20231027,173900,345578290,12200,12200,12200,12200,0
|
|
20231027,173800,345578290,12200,12200,12200,12200,0
|
|
20231027,173700,345578290,12200,12200,12200,12200,0
|
|
20231027,173600,345578290,12200,12200,12200,12200,0
|
|
20231027,173500,345578290,12200,12200,12200,12200,0
|
|
20231027,173400,345578290,12200,12200,12200,12200,0
|
|
20231027,173300,345578290,12200,12200,12200,12200,0
|
|
20231027,173200,345578290,12200,12200,12200,12200,0
|
|
20231027,173100,345578290,12200,12200,12200,12200,0
|
|
20231027,173000,345578290,12200,12200,12200,12200,0
|
|
20231027,172900,345578290,12200,12200,12200,12200,0
|
|
20231027,172800,345578290,12200,12200,12200,12200,623
|
|
20231027,172700,345578290,12200,12200,12200,12200,0
|
|
20231027,172600,345578290,12200,12200,12200,12200,0
|
|
20231027,172500,345578290,12200,12200,12200,12200,0
|
|
20231027,172400,345578290,12200,12200,12200,12200,0
|
|
20231027,172300,345578290,12200,12200,12200,12200,0
|
|
20231027,172200,345578290,12200,12200,12200,12200,0
|
|
20231027,172100,345578290,12200,12200,12200,12200,0
|
|
20231027,172000,345578290,12200,12200,12200,12200,0
|
|
20231027,171900,345578290,12200,12200,12200,12200,0
|
|
20231027,171800,345578290,12200,12200,12200,12200,0
|
|
20231027,171700,345578290,12200,12200,12200,12200,0
|
|
20231027,171600,345578290,12200,12200,12200,12200,0
|
|
20231027,171500,345578290,12200,12200,12200,12200,0
|
|
20231027,171400,345578290,12200,12200,12200,12200,0
|
|
20231027,171300,345578290,12200,12200,12200,12200,0
|
|
20231027,171200,345578290,12200,12200,12200,12200,0
|
|
20231027,171100,345578290,12200,12200,12200,12200,0
|
|
20231027,171000,345578290,12200,12200,12200,12200,0
|
|
20231027,170900,345578290,12200,12200,12200,12200,0
|
|
20231027,170800,345578290,12200,12200,12200,12200,0
|
|
20231027,170700,345578290,12200,12200,12200,12200,0
|
|
20231027,170600,345578290,12200,12200,12200,12200,0
|
|
20231027,170500,345578290,12200,12200,12200,12200,0
|
|
20231027,170400,345578290,12200,12200,12200,12200,0
|
|
20231027,170300,345578290,12200,12200,12200,12200,0
|
|
20231027,170200,345578290,12200,12200,12200,12200,0
|
|
20231027,170100,345578290,12200,12200,12200,12200,0
|
|
20231027,170000,345578290,12200,12200,12200,12200,0
|
|
20231027,165900,345578290,12200,12200,12200,12200,0
|
|
20231027,165800,345578290,12200,12200,12200,12200,623
|
|
20231027,165700,345578290,12200,12200,12200,12200,0
|
|
20231027,165600,345578290,12200,12200,12200,12200,0
|
|
20231027,165500,345578290,12200,12200,12200,12200,0
|
|
20231027,165400,345578290,12200,12200,12200,12200,0
|
|
20231027,165300,345578290,12200,12200,12200,12200,0
|
|
20231027,165200,345578290,12200,12200,12200,12200,0
|
|
20231027,165100,345578290,12200,12200,12200,12200,0
|
|
20231027,165000,345578290,12200,12200,12200,12200,0
|
|
20231027,164900,345578290,12200,12200,12200,12200,0
|
|
20231027,164800,345578290,12200,12200,12200,12200,0
|
|
20231027,164700,345578290,12200,12200,12200,12200,0
|
|
20231027,164600,345578290,12200,12200,12200,12200,0
|
|
20231027,164500,345578290,12200,12200,12200,12200,0
|
|
20231027,164400,345578290,12200,12200,12200,12200,0
|
|
20231027,164300,345578290,12200,12200,12200,12200,0
|
|
20231027,164200,345578290,12200,12200,12200,12200,0
|
|
20231027,164100,345578290,12200,12200,12200,12200,0
|
|
20231027,164000,345578290,12200,12200,12200,12200,0
|
|
20231027,163900,345578290,12200,12200,12200,12200,0
|
|
20231027,163800,345578290,12200,12200,12200,12200,0
|
|
20231027,163700,345578290,12200,12200,12200,12200,0
|
|
20231027,163600,345578290,12200,12200,12200,12200,0
|
|
20231027,163500,345578290,12200,12200,12200,12200,0
|
|
20231027,163400,345578290,12200,12200,12200,12200,0
|
|
20231027,163300,345578290,12200,12200,12200,12200,0
|
|
20231027,163200,345578290,12200,12200,12200,12200,0
|
|
20231027,163100,345578290,12200,12200,12200,12200,0
|
|
20231027,163000,345578290,12200,12200,12200,12200,0
|
|
20231027,162900,345578290,12200,12200,12200,12200,0
|
|
20231027,162800,345578290,12200,12200,12200,12200,623
|
|
20231027,162700,345578290,12200,12200,12200,12200,0
|
|
20231027,162600,345578290,12200,12200,12200,12200,0
|
|
20231027,162500,345578290,12200,12200,12200,12200,0
|
|
20231027,162400,345578290,12200,12200,12200,12200,0
|
|
20231027,162300,345578290,12200,12200,12200,12200,0
|
|
20231027,162200,345578290,12200,12200,12200,12200,0
|
|
20231027,162100,345578290,12200,12200,12200,12200,0
|
|
20231027,162000,345578290,12200,12200,12200,12200,0
|
|
20231027,161900,345578290,12200,12200,12200,12200,0
|
|
20231027,161800,345578290,12200,12200,12200,12200,0
|
|
20231027,161700,345578290,12200,12200,12200,12200,0
|
|
20231027,161600,345578290,12200,12200,12200,12200,0
|
|
20231027,161500,345578290,12200,12200,12200,12200,0
|
|
20231027,161400,345578290,12200,12200,12200,12200,0
|
|
20231027,161300,345578290,12200,12200,12200,12200,0
|
|
20231027,161200,345578290,12200,12200,12200,12200,0
|
|
20231027,161100,345578290,12200,12200,12200,12200,0
|
|
20231027,161000,345578290,12200,12200,12200,12200,0
|
|
20231027,160900,345578290,12200,12200,12200,12200,0
|
|
20231027,160800,345578290,12200,12200,12200,12200,0
|
|
20231027,160700,345578290,12200,12200,12200,12200,0
|
|
20231027,160600,345578290,12200,12200,12200,12200,0
|
|
20231027,160500,345578290,12200,12200,12200,12200,0
|
|
20231027,160400,345578290,12200,12200,12200,12200,0
|
|
20231027,160300,345578290,12200,12200,12200,12200,0
|
|
20231027,160200,345578290,12200,12200,12200,12200,0
|
|
20231027,160100,345578290,12200,12200,12200,12200,0
|
|
20231027,160000,345578290,12200,12200,12200,12200,0
|
|
20231027,155900,345578290,12200,12200,12200,12200,0
|
|
20231027,155800,345578290,12200,12200,12200,12200,623
|
|
20231027,155700,345578290,12200,12200,12200,12200,0
|
|
20231027,155600,345578290,12200,12200,12200,12200,0
|
|
20231027,155500,345578290,12200,12200,12200,12200,0
|
|
20231027,155400,345578290,12200,12200,12200,12200,0
|
|
20231027,155300,345578290,12200,12200,12200,12200,0
|
|
20231027,155200,345578290,12200,12200,12200,12200,0
|
|
20231027,155100,345578290,12200,12200,12200,12200,0
|
|
20231027,155000,345578290,12200,12200,12200,12200,0
|
|
20231027,154900,345578290,12200,12200,12200,12200,0
|
|
20231027,154800,345578290,12200,12200,12200,12200,0
|
|
20231027,154700,345578290,12200,12200,12200,12200,0
|
|
20231027,154600,345578290,12200,12200,12200,12200,0
|
|
20231027,154500,345578290,12200,12200,12200,12200,0
|
|
20231027,154400,345578290,12200,12200,12200,12200,0
|
|
20231027,154300,345578290,12200,12200,12200,12200,0
|
|
20231027,154200,345578290,12200,12200,12200,12200,0
|
|
20231027,154100,345578290,12200,12200,12200,12200,0
|
|
20231027,154000,345578290,12200,12200,12200,12200,0
|
|
20231027,153900,345578290,12200,12200,12200,12200,0
|
|
20231027,153800,345578290,12200,12200,12200,12200,0
|
|
20231027,153700,345578290,12200,12200,12200,12200,0
|
|
20231027,153600,345578290,12200,12200,12200,12200,0
|
|
20231027,153500,345578290,12200,12200,12200,12200,0
|
|
20231027,153400,345578290,12200,12200,12200,12200,0
|
|
20231027,153300,345578290,12200,12200,12200,12200,0
|
|
20231027,153200,345578290,12200,12200,12200,12200,0
|
|
20231027,153100,345578290,12200,12200,12200,12200,0
|
|
20231027,153000,345578290,12200,12200,12200,12200,623
|
|
20231027,152900,337977690,12210,12210,12210,12210,0
|
|
20231027,152800,337977690,12210,12210,12210,12210,0
|
|
20231027,152700,337977690,12210,12210,12210,12210,0
|
|
20231027,152600,337977690,12210,12210,12210,12210,0
|
|
20231027,152500,337977690,12210,12210,12210,12210,0
|
|
20231027,152400,337977690,12210,12210,12210,12210,0
|
|
20231027,152300,337977690,12210,12210,12210,12210,0
|
|
20231027,152200,337977690,12210,12210,12210,12210,0
|
|
20231027,152100,337977690,12210,12210,12210,12210,0
|
|
20231027,152000,337977690,12210,12210,12210,12210,0
|
|
20231027,151900,337977690,12210,12210,12210,12210,18
|
|
20231027,151800,337757910,12210,12180,12210,12180,201
|
|
20231027,151700,335309700,12210,12210,12210,12210,0
|
|
20231027,151600,335309700,12210,12220,12220,12210,14
|
|
20231027,151500,335138630,12220,12210,12220,12150,23
|
|
20231027,151400,334858450,12220,12220,12220,12220,30
|
|
20231027,151300,334491850,12220,12220,12220,12220,1
|
|
20231027,151200,334479630,12220,12200,12220,12200,16
|
|
20231027,151100,334284390,12220,12150,12220,12150,220
|
|
20231027,151000,331600130,12200,12150,12200,12150,11
|
|
20231027,150900,331466280,12200,12150,12200,12150,18
|
|
20231027,150800,331247200,12160,12150,12160,12150,5
|
|
20231027,150700,331186440,12160,12200,12200,12160,7
|
|
20231027,150600,331101280,12160,12160,12160,12160,43
|
|
20231027,150500,330578400,12170,12170,12200,12170,230
|
|
20231027,150400,327779270,12200,12200,12200,12200,20
|
|
20231027,150300,327535270,12200,12160,12200,12160,30
|
|
20231027,150200,327169890,12210,12210,12210,12210,0
|
|
20231027,150100,327169890,12210,12160,12210,12160,5
|
|
20231027,150000,327109040,12160,12160,12210,12160,15
|
|
20231027,145900,326926590,12230,12230,12230,12230,10
|
|
20231027,145800,326804290,12230,12230,12230,12230,21
|
|
20231027,145700,326547460,12230,12230,12240,12230,99
|
|
20231027,145600,325336300,12230,12230,12240,12230,74
|
|
20231027,145500,324430650,12240,12230,12240,12230,49
|
|
20231027,145400,323830930,12240,12210,12240,12210,57
|
|
20231027,145300,323133920,12210,12230,12230,12210,52
|
|
20231027,145200,322498080,12220,12210,12220,12210,65
|
|
20231027,145100,321703820,12210,12210,12220,12210,65
|
|
20231027,145000,320909700,12230,12230,12230,12230,62
|
|
20231027,144900,320151440,12240,12200,12240,12150,567
|
|
20231027,144800,313244320,12220,12220,12220,12210,265
|
|
20231027,144700,310007910,12250,12250,12250,12250,98
|
|
20231027,144600,308807410,12270,12270,12270,12250,114
|
|
20231027,144500,307408750,12270,12220,12270,12220,17
|
|
20231027,144400,307200840,12270,12250,12270,12250,51
|
|
20231027,144300,306576050,12250,12250,12250,12250,55
|
|
20231027,144200,305902300,12260,12210,12260,12210,71
|
|
20231027,144100,305032540,12210,12230,12270,12210,203
|
|
20231027,144000,302544790,12250,12250,12250,12250,48
|
|
20231027,143900,301956790,12210,12210,12230,12210,83
|
|
20231027,143800,300941980,12210,12210,12230,12210,104
|
|
20231027,143700,299671340,12230,12150,12230,12150,11
|
|
20231027,143600,299537370,12230,12150,12230,12150,51
|
|
20231027,143500,298914700,12220,12150,12220,12150,119
|
|
20231027,143400,297461220,12230,12180,12230,12180,639
|
|
20231027,143300,289678150,12160,12070,12170,12070,426
|
|
20231027,143200,284504560,12070,12150,12150,12070,76
|
|
20231027,143100,283581640,12070,12160,12160,12070,44
|
|
20231027,143000,283047100,12080,12160,12170,12080,252
|
|
20231027,142900,279985320,12170,12170,12170,12140,113
|
|
20231027,142800,278611230,12170,12080,12170,12080,39
|
|
20231027,142700,278137780,12160,12090,12160,12090,55
|
|
20231027,142600,277469540,12170,12170,12170,12170,64
|
|
20231027,142500,276690660,12160,12130,12160,12090,82
|
|
20231027,142400,275694970,12170,12130,12170,12130,116
|
|
20231027,142300,274283570,12170,12170,12180,12170,56
|
|
20231027,142200,273602040,12170,12160,12170,12160,56
|
|
20231027,142100,272921060,12130,12130,12180,12130,95
|
|
20231027,142000,271765440,12130,12170,12170,12130,43
|
|
20231027,141900,271242250,12170,12090,12170,12090,127
|
|
20231027,141800,269705540,12080,12070,12080,12070,124
|
|
20231027,141700,268207720,12120,12050,12120,12050,1492
|
|
20231027,141600,250218210,12030,12030,12030,12030,6
|
|
20231027,141500,250146030,12030,12030,12030,12030,12
|
|
20231027,141400,250001670,12050,12050,12050,12050,207
|
|
20231027,141300,247507320,12060,12060,12060,12060,36
|
|
20231027,141200,247073160,12060,12060,12060,12060,108
|
|
20231027,141100,245770680,12060,12070,12070,12060,10
|
|
20231027,141000,245650050,12080,12070,12080,12070,264
|
|
20231027,140900,242460970,12070,12080,12080,12070,215
|
|
20231027,140800,239864970,12080,12080,12080,12080,4
|
|
20231027,140700,239816650,12090,12090,12090,12090,106
|
|
20231027,140600,238535110,12080,12090,12090,12080,122
|
|
20231027,140500,237060160,12090,12120,12120,12090,3
|
|
20231027,140400,237023860,12130,12100,12130,12100,668
|
|
20231027,140300,228922130,12100,12100,12100,12100,8
|
|
20231027,140200,228825330,12110,12100,12110,12100,9
|
|
20231027,140100,228716420,12100,12100,12100,12100,4
|
|
20231027,140000,228668020,12100,12100,12100,12100,8
|
|
20231027,135900,228571220,12100,12100,12100,12100,75
|
|
20231027,135800,227663720,12090,12090,12090,12090,4
|
|
20231027,135700,227615360,12090,12090,12090,12090,14
|
|
20231027,135600,227446100,12100,12100,12100,12100,1
|
|
20231027,135500,227434000,12090,12090,12090,12090,15
|
|
20231027,135400,227252650,12100,12090,12100,12090,9
|
|
20231027,135300,227143830,12100,12100,12100,12100,1
|
|
20231027,135200,227131730,12090,12090,12100,12090,12
|
|
20231027,135100,226986610,12090,12090,12090,12090,10
|
|
20231027,135000,226865710,12090,12090,12090,12090,6
|
|
20231027,134900,226793170,12100,12090,12100,12090,6
|
|
20231027,134800,226720590,12090,12090,12090,12090,18
|
|
20231027,134700,226502970,12090,12090,12090,12090,0
|
|
20231027,134600,226502970,12090,12090,12090,12090,10
|
|
20231027,134500,226382070,12090,12090,12120,12090,28
|
|
20231027,134400,226043330,12090,12090,12090,12090,0
|
|
20231027,134300,226043330,12090,12090,12090,12090,6
|
|
20231027,134200,225970790,12080,12080,12080,12080,10
|
|
20231027,134100,225849990,12090,12080,12090,12080,8
|
|
20231027,134000,225753330,12120,12080,12120,12080,11
|
|
20231027,133900,225620130,12080,12080,12090,12080,21
|
|
20231027,133800,225366420,12120,12070,12120,12070,15
|
|
20231027,133700,225185090,12080,12070,12080,12070,284
|
|
20231027,133600,221754390,12060,12060,12060,12060,16
|
|
20231027,133500,221561430,12060,12060,12060,12060,4
|
|
20231027,133400,221513190,12070,12060,12070,12060,4
|
|
20231027,133300,221464940,12060,12060,12060,12060,11
|
|
20231027,133200,221332280,12060,12060,12060,12060,6
|
|
20231027,133100,221259920,12060,12050,12060,12050,8
|
|
20231027,133000,221163500,12060,12050,12060,12050,22
|
|
20231027,132900,220898260,12050,12050,12050,12050,6
|
|
20231027,132800,220825960,12050,12050,12050,12050,6
|
|
20231027,132700,220753660,12050,12050,12050,12050,8
|
|
20231027,132600,220657260,12070,12080,12080,12070,56
|
|
20231027,132500,219980800,12080,12080,12080,12080,6
|
|
20231027,132400,219908320,12080,12080,12080,12080,14
|
|
20231027,132300,219739200,12080,12080,12080,12080,0
|
|
20231027,132200,219739200,12080,12080,12100,12080,9
|
|
20231027,132100,219630460,12080,12080,12080,12080,10
|
|
20231027,132000,219509660,12080,12080,12080,12080,0
|
|
20231027,131900,219509660,12080,12080,12080,12080,6
|
|
20231027,131800,219437180,12080,12080,12080,12080,27
|
|
20231027,131700,219111020,12080,12080,12080,12080,0
|
|
20231027,131600,219111020,12080,12080,12080,12080,0
|
|
20231027,131500,219111020,12080,12080,12150,12080,13
|
|
20231027,131400,218953910,12170,12170,12170,12170,0
|
|
20231027,131300,218953910,12170,12170,12170,12170,0
|
|
20231027,131200,218953910,12170,12110,12170,12080,13
|
|
20231027,131100,218796480,12120,12120,12120,12120,0
|
|
20231027,131000,218796480,12120,12110,12120,12110,84
|
|
20231027,130900,217778420,12110,12120,12120,12110,37
|
|
20231027,130800,217330010,12120,12150,12150,12120,96
|
|
20231027,130700,216163690,12150,12150,12150,12150,0
|
|
20231027,130600,216163690,12150,12150,12150,12150,12
|
|
20231027,130500,216017890,12160,12150,12160,12150,7
|
|
20231027,130400,215932790,12170,12170,12170,12170,113
|
|
20231027,130300,214557580,12170,12170,12170,12170,13
|
|
20231027,130200,214399370,12170,12170,12170,12170,4
|
|
20231027,130100,214350690,12170,12170,12170,12170,0
|
|
20231027,130000,214350690,12170,12170,12170,12170,8
|
|
20231027,125900,214253330,12170,12170,12170,12170,0
|
|
20231027,125800,214253330,12170,12230,12230,12170,105
|
|
20231027,125700,212969580,12170,12170,12170,12170,8
|
|
20231027,125600,212872220,12170,12170,12170,12170,0
|
|
20231027,125500,212872220,12170,12180,12180,12170,5
|
|
20231027,125400,212811360,12260,12180,12260,12180,10
|
|
20231027,125300,212689400,12180,12180,12180,12180,0
|
|
20231027,125200,212689400,12180,12180,12180,12170,14
|
|
20231027,125100,212518900,12190,12200,12200,12190,28
|
|
20231027,125000,212177440,12200,12200,12200,12200,0
|
|
20231027,124900,212177440,12200,12200,12200,12200,0
|
|
20231027,124800,212177440,12200,12210,12210,12200,56
|
|
20231027,124700,211493720,12230,12230,12230,12230,0
|
|
20231027,124600,211493720,12230,12230,12230,12230,0
|
|
20231027,124500,211493720,12230,12230,12250,12230,18
|
|
20231027,124400,211273520,12270,12270,12270,12270,0
|
|
20231027,124300,211273520,12270,12270,12270,12230,12
|
|
20231027,124200,211126680,12230,12230,12230,12230,5
|
|
20231027,124100,211065530,12230,12290,12290,12230,6
|
|
20231027,124000,210992090,12280,12280,12280,12280,5
|
|
20231027,123900,210930690,12230,12230,12230,12230,59
|
|
20231027,123800,210209120,12240,12280,12300,12240,55
|
|
20231027,123700,209535700,12240,12240,12240,12240,0
|
|
20231027,123600,209535700,12240,12240,12240,12240,0
|
|
20231027,123500,209535700,12240,12240,12240,12240,4
|
|
20231027,123400,209486740,12300,12300,12300,12300,0
|
|
20231027,123300,209486740,12300,12300,12300,12300,0
|
|
20231027,123200,209486740,12300,12240,12300,12240,24
|
|
20231027,123100,209192460,12270,12270,12270,12270,22
|
|
20231027,123000,208922520,12270,12270,12270,12270,0
|
|
20231027,122900,208922520,12270,12270,12270,12270,0
|
|
20231027,122800,208922520,12270,12290,12290,12270,132
|
|
20231027,122700,207302840,12270,12270,12270,12270,1
|
|
20231027,122600,207290570,12270,12270,12270,12270,300
|
|
20231027,122500,203609570,12270,12270,12270,12270,0
|
|
20231027,122400,203609570,12270,12250,12270,12250,81
|
|
20231027,122300,202615780,12270,12270,12270,12270,0
|
|
20231027,122200,202615780,12270,12260,12270,12260,4
|
|
20231027,122100,202566730,12260,12260,12260,12260,10
|
|
20231027,122000,202444130,12240,12250,12250,12240,4
|
|
20231027,121900,202395160,12260,12260,12260,12260,0
|
|
20231027,121800,202395160,12260,12260,12260,12260,3
|
|
20231027,121700,202358380,12240,12240,12240,12240,10
|
|
20231027,121600,202235980,12260,12260,12260,12260,0
|
|
20231027,121500,202235980,12260,12260,12260,12260,0
|
|
20231027,121400,202235980,12260,12260,12260,12260,1
|
|
20231027,121300,202223720,12300,12300,12300,12300,0
|
|
20231027,121200,202223720,12300,12300,12300,12300,9
|
|
20231027,121100,202113020,12310,12310,12310,12310,2
|
|
20231027,121000,202088400,12300,12300,12300,12300,0
|
|
20231027,120900,202088400,12300,12300,12300,12300,2
|
|
20231027,120800,202063800,12320,12320,12320,12320,0
|
|
20231027,120700,202063800,12320,12320,12320,12320,0
|
|
20231027,120600,202063800,12320,12320,12320,12320,2
|
|
20231027,120500,202039160,12300,12300,12300,12300,0
|
|
20231027,120400,202039160,12300,12300,12300,12300,0
|
|
20231027,120300,202039160,12300,12300,12300,12300,4
|
|
20231027,120200,201989960,12260,12260,12260,12260,0
|
|
20231027,120100,201989960,12260,12260,12260,12260,0
|
|
20231027,120000,201989960,12260,12260,12260,12260,1
|
|
20231027,115900,201977700,12270,12260,12270,12260,5
|
|
20231027,115800,201916360,12260,12260,12260,12260,24
|
|
20231027,115700,201622120,12260,12260,12260,12260,4
|
|
20231027,115600,201573080,12260,12260,12260,12260,1
|
|
20231027,115500,201560820,12260,12280,12280,12260,11
|
|
20231027,115400,201425760,12260,12260,12260,12260,2
|
|
20231027,115300,201401240,12280,12260,12280,12260,3
|
|
20231027,115200,201364420,12260,12260,12260,12260,1
|
|
20231027,115100,201352160,12260,12260,12260,12260,2
|
|
20231027,115000,201327640,12260,12260,12260,12260,1
|
|
20231027,114900,201315380,12260,12260,12260,12260,1
|
|
20231027,114800,201303120,12260,12260,12260,12260,2
|
|
20231027,114700,201278600,12260,12310,12310,12260,301
|
|
20231027,114600,197585910,12310,12310,12310,12310,1
|
|
20231027,114500,197573600,12310,12310,12310,12310,27
|
|
20231027,114400,197241230,12310,12310,12310,12310,1
|
|
20231027,114300,197228920,12310,12340,12340,12310,3
|
|
20231027,114200,197191930,12310,12300,12360,12300,5
|
|
20231027,114100,197130250,12300,12300,12300,12300,1
|
|
20231027,114000,197117950,12320,12290,12320,12290,200
|
|
20231027,113900,194653980,12320,12280,12320,12280,5
|
|
20231027,113800,194592470,12310,12280,12310,12280,3
|
|
20231027,113700,194555570,12280,12270,12280,12270,7
|
|
20231027,113600,194469620,12270,12270,12270,12270,2
|
|
20231027,113500,194445080,12270,12270,12270,12270,3
|
|
20231027,113400,194408270,12270,12270,12270,12270,1
|
|
20231027,113300,194396000,12270,12270,12270,12270,6
|
|
20231027,113200,194322380,12270,12270,12270,12270,2
|
|
20231027,113100,194297840,12270,12270,12270,12270,1
|
|
20231027,113000,194285570,12270,12270,12270,12270,1
|
|
20231027,112900,194273300,12280,12270,12310,12270,12
|
|
20231027,112800,194125670,12270,12270,12270,12270,1
|
|
20231027,112700,194113400,12270,12270,12280,12270,33
|
|
20231027,112600,193708410,12270,12270,12270,12270,2
|
|
20231027,112500,193683870,12270,12270,12270,12270,1
|
|
20231027,112400,193671600,12270,12270,12270,12270,1
|
|
20231027,112300,193659330,12270,12260,12270,12260,2
|
|
20231027,112200,193634800,12260,12260,12260,12260,1
|
|
20231027,112100,193622540,12260,12260,12260,12260,1
|
|
20231027,112000,193610280,12260,12260,12260,12260,2
|
|
20231027,111900,193585760,12260,12260,12260,12260,1
|
|
20231027,111800,193573500,12260,12260,12260,12260,1
|
|
20231027,111700,193561240,12260,12260,12320,12260,4
|
|
20231027,111600,193512110,12290,12290,12290,12260,5
|
|
20231027,111500,193450690,12270,12270,12270,12270,1
|
|
20231027,111400,193438420,12280,12270,12280,12270,18
|
|
20231027,111300,193217550,12320,12270,12320,12270,11
|
|
20231027,111200,193082230,12270,12270,12270,12270,1
|
|
20231027,111100,193069960,12270,12270,12310,12270,3
|
|
20231027,111000,193033110,12270,12270,12270,12270,1
|
|
20231027,110900,193020840,12270,12270,12270,12270,1
|
|
20231027,110800,193008570,12270,12270,12280,12270,12
|
|
20231027,110700,192861250,12270,12270,12270,12270,2
|
|
20231027,110600,192836710,12270,12270,12270,12270,1
|
|
20231027,110500,192824440,12270,12260,12300,12260,3
|
|
20231027,110400,192787610,12320,12260,12320,12260,2
|
|
20231027,110300,192763030,12260,12260,12260,12260,1
|
|
20231027,110200,192750770,12260,12260,12260,12260,2
|
|
20231027,110100,192726250,12260,12260,12260,12260,1
|
|
20231027,110000,192713990,12260,12260,12260,12260,1
|
|
20231027,105900,192701730,12260,12260,12260,12260,2
|
|
20231027,105800,192677210,12260,12260,12260,12260,1
|
|
20231027,105700,192664950,12330,12330,12330,12330,176
|
|
20231027,105600,190494870,12250,12330,12330,12250,38
|
|
20231027,105500,190026410,12330,12330,12330,12330,2
|
|
20231027,105400,190001750,12330,12330,12330,12330,1
|
|
20231027,105300,189989420,12330,12350,12350,12330,45
|
|
20231027,105200,189433700,12350,12350,12350,12350,1
|
|
20231027,105100,189421350,12370,12350,12370,12350,3
|
|
20231027,105000,189384270,12350,12350,12360,12350,8
|
|
20231027,104900,189285410,12350,12350,12350,12350,3
|
|
20231027,104800,189248360,12350,12350,12350,12350,1
|
|
20231027,104700,189236010,12350,12350,12350,12350,2
|
|
20231027,104600,189211310,12350,12350,12350,12350,9
|
|
20231027,104500,189100160,12350,12390,12390,12350,2
|
|
20231027,104400,189075420,12380,12380,12380,12380,173
|
|
20231027,104300,186933680,12370,12370,12370,12370,0
|
|
20231027,104200,186933680,12370,12360,12370,12360,173
|
|
20231027,104100,184793690,12360,12350,12360,12350,389
|
|
20231027,104000,179987690,12340,12340,12340,12330,203
|
|
20231027,103900,177482680,12330,12330,12330,12330,0
|
|
20231027,103800,177482680,12330,12320,12330,12320,104
|
|
20231027,103700,176201380,12320,12290,12330,12290,998
|
|
20231027,103600,163917300,12300,12300,12300,12300,82
|
|
20231027,103500,162908700,12300,12300,12300,12300,1
|
|
20231027,103400,162896400,12290,12290,12290,12290,4
|
|
20231027,103300,162847240,12300,12290,12300,12290,163
|
|
20231027,103200,160843560,12280,12250,12280,12250,758
|
|
20231027,103100,151549870,12250,12240,12260,12230,194
|
|
20231027,103000,149176370,12230,12230,12230,12230,4
|
|
20231027,102900,149127450,12250,12250,12250,12250,0
|
|
20231027,102800,149127450,12250,12250,12250,12250,0
|
|
20231027,102700,149127450,12250,12250,12250,12250,0
|
|
20231027,102600,149127450,12250,12250,12250,12250,6
|
|
20231027,102500,149053950,12270,12270,12270,12270,1
|
|
20231027,102400,149041680,12210,12210,12210,12210,100
|
|
20231027,102300,147820680,12270,12270,12270,12270,1
|
|
20231027,102200,147808410,12290,12290,12290,12290,0
|
|
20231027,102100,147808410,12290,12290,12290,12290,10
|
|
20231027,102000,147685510,12300,12290,12300,12290,20
|
|
20231027,101900,147439540,12290,12290,12290,12290,1
|
|
20231027,101800,147427250,12220,12220,12220,12220,333
|
|
20231027,101700,143357990,12310,12310,12310,12310,90
|
|
20231027,101600,142250090,12310,12310,12310,12310,56
|
|
20231027,101500,141560730,12310,12300,12310,12290,66
|
|
20231027,101400,140748900,12310,12300,12310,12300,57
|
|
20231027,101300,140047790,12300,12300,12300,12300,148
|
|
20231027,101200,138227390,12310,12300,12310,12300,56
|
|
20231027,101100,137538580,12310,12300,12310,12270,70
|
|
20231027,101000,136677710,12310,12310,12310,12300,114
|
|
20231027,100900,135274940,12310,12210,12310,12210,1194
|
|
20231027,100800,120666310,12210,12220,12220,12210,57
|
|
20231027,100700,119969780,12250,12250,12250,12250,56
|
|
20231027,100600,119283780,12250,12230,12250,12230,340
|
|
20231027,100500,115121740,12230,12180,12230,12180,763
|
|
20231027,100400,105806010,12180,12180,12180,12180,109
|
|
20231027,100300,104478390,12170,12170,12170,12150,173
|
|
20231027,100200,102373040,12170,12170,12170,12170,56
|
|
20231027,100100,101691520,12160,12130,12160,12130,1475
|
|
20231027,100000,83774380,12140,12120,12140,12120,299
|
|
20231027,095900,80147350,12130,12130,12130,12130,56
|
|
20231027,095800,79468070,12130,12130,12130,12130,55
|
|
20231027,095700,78800920,12130,12110,12130,12110,488
|
|
20231027,095600,72884010,12110,12110,12110,12110,97
|
|
20231027,095500,71709340,12110,12110,12110,12110,56
|
|
20231027,095400,71031180,12120,12100,12120,12100,90
|
|
20231027,095300,69940920,12110,12090,12110,12090,149
|
|
20231027,095200,68137320,12090,12070,12090,12070,22
|
|
20231027,095100,67871420,12090,12040,12090,12040,604
|
|
20231027,095000,60590760,12020,12010,12020,12010,403
|
|
20231027,094900,55746730,12010,12000,12020,12000,60
|
|
20231027,094800,55025620,12020,12020,12020,12020,106
|
|
20231027,094700,53751500,12020,12020,12020,12020,158
|
|
20231027,094600,51852340,12000,12000,12000,12000,4
|
|
20231027,094500,51804340,11950,11950,11950,11950,0
|
|
20231027,094400,51804340,11950,11950,11950,11950,0
|
|
20231027,094300,51804340,11950,11950,11950,11950,0
|
|
20231027,094200,51804340,11950,12000,12020,11950,250
|
|
20231027,094100,48807100,11960,12010,12010,11960,167
|
|
20231027,094000,46807280,12020,12000,12020,12000,344
|
|
20231027,093900,42674720,12020,12020,12020,12020,3
|
|
20231027,093800,42638660,12020,12030,12030,12020,14
|
|
20231027,093700,42470340,12050,12050,12050,12050,50
|
|
20231027,093600,41867840,12000,12020,12020,12000,15
|
|
20231027,093500,41687740,12050,12050,12050,12050,11
|
|
20231027,093400,41555190,12060,12060,12060,12060,0
|
|
20231027,093300,41555190,12060,12060,12060,12060,2
|
|
20231027,093200,41531070,11930,11940,11940,11930,164
|
|
20231027,093100,39573050,11940,11930,11940,11930,930
|
|
20231027,093000,28469930,11940,11940,11940,11940,240
|
|
20231027,092900,25604330,11940,11950,11950,11940,45
|
|
20231027,092800,25066720,11950,11950,11950,11950,0
|
|
20231027,092700,25066720,11950,11950,11950,11950,0
|
|
20231027,092600,25066720,11950,11950,11950,11950,0
|
|
20231027,092500,25066720,11950,11950,11950,11950,231
|
|
20231027,092400,22306270,11950,12030,12030,11950,189
|
|
20231027,092300,20042330,12060,12060,12060,12060,0
|
|
20231027,092200,20042330,12060,12060,12060,12060,1
|
|
20231027,092100,20030270,12080,12030,12080,12030,208
|
|
20231027,092000,17518790,12030,12090,12090,12030,3
|
|
20231027,091900,17482640,12020,12050,12050,12020,300
|
|
20231027,091800,13872680,12100,12090,12100,12070,429
|
|
20231027,091700,8683640,12090,12090,12090,12090,6
|
|
20231027,091600,8611100,12090,12090,12090,12090,0
|
|
20231027,091500,8611100,12090,12090,12090,12090,4
|
|
20231027,091400,8562740,12100,12100,12100,12100,50
|
|
20231027,091300,7957740,12120,12120,12120,12120,0
|
|
20231027,091200,7957740,12120,12120,12120,12120,2
|
|
20231027,091100,7933500,12130,12120,12130,12120,6
|
|
20231027,091000,7860760,12130,12130,12130,12130,5
|
|
20231027,090900,7800110,12140,12140,12140,12140,0
|
|
20231027,090800,7800110,12140,12140,12140,12140,0
|
|
20231027,090700,7800110,12140,12140,12140,12140,0
|
|
20231027,090600,7800110,12140,12140,12140,12140,0
|
|
20231027,090500,7800110,12140,12140,12140,12140,0
|
|
20231027,090400,7800110,12140,12150,12150,12140,311
|
|
20231027,090300,4021570,12150,12120,12150,12120,59
|
|
20231027,090200,3305720,12130,12130,12130,12130,2
|
|
20231027,090100,3281460,12020,12020,12020,12020,0
|
|
20231027,090000,3281460,12020,12020,12020,12020,223
|