574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183100,153985170,6200,6200,6200,6200,563
|
|
20231027,183000,153985170,6200,6200,6200,6200,0
|
|
20231027,182900,153985170,6200,6200,6200,6200,0
|
|
20231027,182800,153985170,6200,6200,6200,6200,0
|
|
20231027,182700,153985170,6200,6200,6200,6200,0
|
|
20231027,182600,153985170,6200,6200,6200,6200,0
|
|
20231027,182500,153985170,6200,6200,6200,6200,0
|
|
20231027,182400,153985170,6200,6200,6200,6200,0
|
|
20231027,182300,153985170,6200,6200,6200,6200,0
|
|
20231027,182200,153985170,6200,6200,6200,6200,0
|
|
20231027,182100,153985170,6200,6200,6200,6200,0
|
|
20231027,182000,153985170,6200,6200,6200,6200,0
|
|
20231027,181900,153985170,6200,6200,6200,6200,0
|
|
20231027,181800,153985170,6200,6200,6200,6200,0
|
|
20231027,181700,153985170,6200,6200,6200,6200,0
|
|
20231027,181600,153985170,6200,6200,6200,6200,0
|
|
20231027,181500,153985170,6200,6200,6200,6200,0
|
|
20231027,181400,153985170,6200,6200,6200,6200,0
|
|
20231027,181300,153985170,6200,6200,6200,6200,0
|
|
20231027,181200,153985170,6200,6200,6200,6200,0
|
|
20231027,181100,153985170,6200,6200,6200,6200,0
|
|
20231027,181000,153985170,6200,6200,6200,6200,0
|
|
20231027,180900,153985170,6200,6200,6200,6200,0
|
|
20231027,180800,153985170,6200,6200,6200,6200,0
|
|
20231027,180700,153985170,6200,6200,6200,6200,0
|
|
20231027,180600,153985170,6200,6200,6200,6200,0
|
|
20231027,180500,153985170,6200,6200,6200,6200,0
|
|
20231027,180400,153985170,6200,6200,6200,6200,0
|
|
20231027,180300,153985170,6200,6200,6200,6200,0
|
|
20231027,180200,153985170,6200,6200,6200,6200,0
|
|
20231027,180100,153985170,6200,6200,6200,6200,563
|
|
20231027,180000,153985170,6200,6200,6200,6200,0
|
|
20231027,175900,153985170,6200,6200,6200,6200,0
|
|
20231027,175800,153985170,6200,6200,6200,6200,0
|
|
20231027,175700,153985170,6200,6200,6200,6200,0
|
|
20231027,175600,153985170,6200,6200,6200,6200,0
|
|
20231027,175500,153985170,6200,6200,6200,6200,0
|
|
20231027,175400,153985170,6200,6200,6200,6200,0
|
|
20231027,175300,153985170,6200,6200,6200,6200,0
|
|
20231027,175200,153985170,6200,6200,6200,6200,0
|
|
20231027,175100,153985170,6200,6200,6200,6200,0
|
|
20231027,175000,153985170,6200,6200,6200,6200,0
|
|
20231027,174900,153985170,6200,6200,6200,6200,0
|
|
20231027,174800,153985170,6200,6200,6200,6200,0
|
|
20231027,174700,153985170,6200,6200,6200,6200,0
|
|
20231027,174600,153985170,6200,6200,6200,6200,0
|
|
20231027,174500,153985170,6200,6200,6200,6200,0
|
|
20231027,174400,153985170,6200,6200,6200,6200,0
|
|
20231027,174300,153985170,6200,6200,6200,6200,0
|
|
20231027,174200,153985170,6200,6200,6200,6200,0
|
|
20231027,174100,153985170,6200,6200,6200,6200,0
|
|
20231027,174000,153985170,6200,6200,6200,6200,0
|
|
20231027,173900,153985170,6200,6200,6200,6200,0
|
|
20231027,173800,153985170,6200,6200,6200,6200,0
|
|
20231027,173700,153985170,6200,6200,6200,6200,0
|
|
20231027,173600,153985170,6200,6200,6200,6200,0
|
|
20231027,173500,153985170,6200,6200,6200,6200,0
|
|
20231027,173400,153985170,6200,6200,6200,6200,0
|
|
20231027,173300,153985170,6200,6200,6200,6200,0
|
|
20231027,173200,153985170,6200,6200,6200,6200,0
|
|
20231027,173100,153985170,6200,6200,6200,6200,563
|
|
20231027,173000,153985170,6200,6200,6200,6200,0
|
|
20231027,172900,153985170,6200,6200,6200,6200,0
|
|
20231027,172800,153985170,6200,6200,6200,6200,0
|
|
20231027,172700,153985170,6200,6200,6200,6200,0
|
|
20231027,172600,153985170,6200,6200,6200,6200,0
|
|
20231027,172500,153985170,6200,6200,6200,6200,0
|
|
20231027,172400,153985170,6200,6200,6200,6200,0
|
|
20231027,172300,153985170,6200,6200,6200,6200,0
|
|
20231027,172200,153985170,6200,6200,6200,6200,0
|
|
20231027,172100,153985170,6200,6200,6200,6200,0
|
|
20231027,172000,153985170,6200,6200,6200,6200,0
|
|
20231027,171900,153985170,6200,6200,6200,6200,0
|
|
20231027,171800,153985170,6200,6200,6200,6200,0
|
|
20231027,171700,153985170,6200,6200,6200,6200,0
|
|
20231027,171600,153985170,6200,6200,6200,6200,0
|
|
20231027,171500,153985170,6200,6200,6200,6200,0
|
|
20231027,171400,153985170,6200,6200,6200,6200,0
|
|
20231027,171300,153985170,6200,6200,6200,6200,0
|
|
20231027,171200,153985170,6200,6200,6200,6200,0
|
|
20231027,171100,153985170,6200,6200,6200,6200,0
|
|
20231027,171000,153985170,6200,6200,6200,6200,0
|
|
20231027,170900,153985170,6200,6200,6200,6200,0
|
|
20231027,170800,153985170,6200,6200,6200,6200,0
|
|
20231027,170700,153985170,6200,6200,6200,6200,0
|
|
20231027,170600,153985170,6200,6200,6200,6200,0
|
|
20231027,170500,153985170,6200,6200,6200,6200,0
|
|
20231027,170400,153985170,6200,6200,6200,6200,0
|
|
20231027,170300,153985170,6200,6200,6200,6200,0
|
|
20231027,170200,153985170,6200,6200,6200,6200,0
|
|
20231027,170100,153985170,6200,6200,6200,6200,563
|
|
20231027,170000,153985170,6200,6200,6200,6200,0
|
|
20231027,165900,153985170,6200,6200,6200,6200,0
|
|
20231027,165800,153985170,6200,6200,6200,6200,0
|
|
20231027,165700,153985170,6200,6200,6200,6200,0
|
|
20231027,165600,153985170,6200,6200,6200,6200,0
|
|
20231027,165500,153985170,6200,6200,6200,6200,0
|
|
20231027,165400,153985170,6200,6200,6200,6200,0
|
|
20231027,165300,153985170,6200,6200,6200,6200,0
|
|
20231027,165200,153985170,6200,6200,6200,6200,0
|
|
20231027,165100,153985170,6200,6200,6200,6200,0
|
|
20231027,165000,153985170,6200,6200,6200,6200,0
|
|
20231027,164900,153985170,6200,6200,6200,6200,0
|
|
20231027,164800,153985170,6200,6200,6200,6200,0
|
|
20231027,164700,153985170,6200,6200,6200,6200,0
|
|
20231027,164600,153985170,6200,6200,6200,6200,0
|
|
20231027,164500,153985170,6200,6200,6200,6200,0
|
|
20231027,164400,153985170,6200,6200,6200,6200,0
|
|
20231027,164300,153985170,6200,6200,6200,6200,0
|
|
20231027,164200,153985170,6200,6200,6200,6200,0
|
|
20231027,164100,153985170,6200,6200,6200,6200,0
|
|
20231027,164000,153985170,6200,6200,6200,6200,0
|
|
20231027,163900,153985170,6200,6200,6200,6200,0
|
|
20231027,163800,153985170,6200,6200,6200,6200,0
|
|
20231027,163700,153985170,6200,6200,6200,6200,0
|
|
20231027,163600,153985170,6200,6200,6200,6200,0
|
|
20231027,163500,153985170,6200,6200,6200,6200,0
|
|
20231027,163400,153985170,6200,6200,6200,6200,0
|
|
20231027,163300,153985170,6200,6200,6200,6200,0
|
|
20231027,163200,153985170,6200,6200,6200,6200,0
|
|
20231027,163100,153985170,6200,6200,6200,6200,563
|
|
20231027,163000,153985170,6200,6200,6200,6200,0
|
|
20231027,162900,153985170,6200,6200,6200,6200,0
|
|
20231027,162800,153985170,6200,6200,6200,6200,0
|
|
20231027,162700,153985170,6200,6200,6200,6200,0
|
|
20231027,162600,153985170,6200,6200,6200,6200,0
|
|
20231027,162500,153985170,6200,6200,6200,6200,0
|
|
20231027,162400,153985170,6200,6200,6200,6200,0
|
|
20231027,162300,153985170,6200,6200,6200,6200,0
|
|
20231027,162200,153985170,6200,6200,6200,6200,0
|
|
20231027,162100,153985170,6200,6200,6200,6200,0
|
|
20231027,162000,153985170,6200,6200,6200,6200,0
|
|
20231027,161900,153985170,6200,6200,6200,6200,0
|
|
20231027,161800,153985170,6200,6200,6200,6200,0
|
|
20231027,161700,153985170,6200,6200,6200,6200,0
|
|
20231027,161600,153985170,6200,6200,6200,6200,0
|
|
20231027,161500,153985170,6200,6200,6200,6200,0
|
|
20231027,161400,153985170,6200,6200,6200,6200,0
|
|
20231027,161300,153985170,6200,6200,6200,6200,0
|
|
20231027,161200,153985170,6200,6200,6200,6200,0
|
|
20231027,161100,153985170,6200,6200,6200,6200,0
|
|
20231027,161000,153985170,6200,6200,6200,6200,0
|
|
20231027,160900,153985170,6200,6200,6200,6200,0
|
|
20231027,160800,153985170,6200,6200,6200,6200,0
|
|
20231027,160700,153985170,6200,6200,6200,6200,0
|
|
20231027,160600,153985170,6200,6200,6200,6200,0
|
|
20231027,160500,153985170,6200,6200,6200,6200,0
|
|
20231027,160400,153985170,6200,6200,6200,6200,0
|
|
20231027,160300,153985170,6200,6200,6200,6200,0
|
|
20231027,160200,153985170,6200,6200,6200,6200,0
|
|
20231027,160100,153985170,6200,6200,6200,6200,563
|
|
20231027,160000,153985170,6200,6200,6200,6200,0
|
|
20231027,155900,153985170,6200,6200,6200,6200,0
|
|
20231027,155800,153985170,6200,6200,6200,6200,0
|
|
20231027,155700,153985170,6200,6200,6200,6200,0
|
|
20231027,155600,153985170,6200,6200,6200,6200,0
|
|
20231027,155500,153985170,6200,6200,6200,6200,0
|
|
20231027,155400,153985170,6200,6200,6200,6200,0
|
|
20231027,155300,153985170,6200,6200,6200,6200,0
|
|
20231027,155200,153985170,6200,6200,6200,6200,0
|
|
20231027,155100,153985170,6200,6200,6200,6200,0
|
|
20231027,155000,153985170,6200,6200,6200,6200,0
|
|
20231027,154900,153985170,6200,6200,6200,6200,0
|
|
20231027,154800,153985170,6200,6200,6200,6200,0
|
|
20231027,154700,153985170,6200,6200,6200,6200,0
|
|
20231027,154600,153985170,6200,6200,6200,6200,0
|
|
20231027,154500,153985170,6200,6200,6200,6200,0
|
|
20231027,154400,153985170,6200,6200,6200,6200,0
|
|
20231027,154300,153985170,6200,6200,6200,6200,0
|
|
20231027,154200,153985170,6200,6200,6200,6200,0
|
|
20231027,154100,153985170,6200,6200,6200,6200,0
|
|
20231027,154000,153985170,6200,6200,6200,6200,0
|
|
20231027,153900,153985170,6200,6200,6200,6200,0
|
|
20231027,153800,153985170,6200,6200,6200,6200,0
|
|
20231027,153700,153985170,6200,6200,6200,6200,0
|
|
20231027,153600,153985170,6200,6200,6200,6200,0
|
|
20231027,153500,153985170,6200,6200,6200,6200,0
|
|
20231027,153400,153985170,6200,6200,6200,6200,0
|
|
20231027,153300,153985170,6200,6200,6200,6200,0
|
|
20231027,153200,153985170,6200,6200,6200,6200,0
|
|
20231027,153100,153985170,6200,6200,6200,6200,563
|
|
20231027,153000,153985170,6200,6200,6200,6200,563
|
|
20231027,152900,150494570,6200,6200,6200,6200,0
|
|
20231027,152800,150494570,6200,6200,6200,6200,0
|
|
20231027,152700,150494570,6200,6200,6200,6200,0
|
|
20231027,152600,150494570,6200,6200,6200,6200,0
|
|
20231027,152500,150494570,6200,6200,6200,6200,0
|
|
20231027,152400,150494570,6200,6200,6200,6200,0
|
|
20231027,152300,150494570,6200,6200,6200,6200,0
|
|
20231027,152200,150494570,6200,6200,6200,6200,0
|
|
20231027,152100,150494570,6200,6200,6200,6200,0
|
|
20231027,152000,150494570,6200,6200,6200,6200,0
|
|
20231027,151900,150494570,6200,6200,6200,6160,628
|
|
20231027,151800,146615390,6190,6190,6190,6190,0
|
|
20231027,151700,146615390,6190,6190,6190,6190,0
|
|
20231027,151600,146615390,6190,6190,6190,6190,150
|
|
20231027,151500,145686890,6200,6200,6200,6200,157
|
|
20231027,151400,144713490,6190,6190,6190,6190,2
|
|
20231027,151300,144701110,6200,6220,6220,6200,99
|
|
20231027,151200,144086710,6230,6230,6230,6230,3
|
|
20231027,151100,144068020,6220,6220,6220,6220,1
|
|
20231027,151000,144061800,6230,6230,6230,6230,0
|
|
20231027,150900,144061800,6230,6230,6230,6230,0
|
|
20231027,150800,144061800,6230,6230,6230,6230,0
|
|
20231027,150700,144061800,6230,6230,6230,6230,0
|
|
20231027,150600,144061800,6230,6230,6230,6230,28
|
|
20231027,150500,143887360,6230,6230,6230,6230,0
|
|
20231027,150400,143887360,6230,6230,6230,6230,0
|
|
20231027,150300,143887360,6230,6230,6230,6230,1
|
|
20231027,150200,143881130,6230,6230,6230,6230,1
|
|
20231027,150100,143874900,6270,6270,6270,6270,78
|
|
20231027,150000,143385840,6270,6270,6270,6270,2
|
|
20231027,145900,143373300,6230,6230,6230,6230,0
|
|
20231027,145800,143373300,6230,6230,6230,6230,0
|
|
20231027,145700,143373300,6230,6230,6230,6230,1
|
|
20231027,145600,143367070,6230,6230,6230,6230,0
|
|
20231027,145500,143367070,6230,6230,6230,6230,0
|
|
20231027,145400,143367070,6230,6230,6230,6230,0
|
|
20231027,145300,143367070,6230,6240,6240,6230,2
|
|
20231027,145200,143354600,6240,6240,6240,6240,0
|
|
20231027,145100,143354600,6240,6240,6240,6240,0
|
|
20231027,145000,143354600,6240,6240,6240,6240,0
|
|
20231027,144900,143354600,6240,6240,6240,6240,0
|
|
20231027,144800,143354600,6240,6240,6240,6240,1
|
|
20231027,144700,143348360,6250,6250,6250,6250,0
|
|
20231027,144600,143348360,6250,6250,6250,6250,0
|
|
20231027,144500,143348360,6250,6250,6250,6250,15
|
|
20231027,144400,143254610,6250,6250,6250,6250,1
|
|
20231027,144300,143248360,6250,6250,6250,6250,0
|
|
20231027,144200,143248360,6250,6250,6250,6250,1
|
|
20231027,144100,143242110,6250,6250,6250,6250,0
|
|
20231027,144000,143242110,6250,6250,6250,6250,1
|
|
20231027,143900,143235860,6270,6270,6270,6270,147
|
|
20231027,143800,142314170,6240,6240,6240,6240,0
|
|
20231027,143700,142314170,6240,6240,6240,6240,0
|
|
20231027,143600,142314170,6240,6250,6250,6240,108
|
|
20231027,143500,141640230,6250,6250,6250,6250,0
|
|
20231027,143400,141640230,6250,6250,6250,6250,0
|
|
20231027,143300,141640230,6250,6250,6250,6250,1
|
|
20231027,143200,141633980,6240,6240,6240,6240,1
|
|
20231027,143100,141627740,6240,6240,6240,6240,1
|
|
20231027,143000,141621500,6280,6250,6280,6250,201
|
|
20231027,142900,140363110,6260,6260,6260,6260,822
|
|
20231027,142800,135217390,6260,6260,6260,6260,8
|
|
20231027,142700,135167310,6240,6240,6240,6240,1
|
|
20231027,142600,135161070,6250,6250,6250,6250,0
|
|
20231027,142500,135161070,6250,6250,6250,6250,18
|
|
20231027,142400,135048570,6260,6260,6260,6260,2
|
|
20231027,142300,135036050,6250,6250,6250,6250,0
|
|
20231027,142200,135036050,6250,6250,6250,6250,2
|
|
20231027,142100,135023550,6260,6260,6260,6260,0
|
|
20231027,142000,135023550,6260,6260,6260,6260,0
|
|
20231027,141900,135023550,6260,6260,6260,6260,0
|
|
20231027,141800,135023550,6260,6260,6260,6260,1
|
|
20231027,141700,135017290,6260,6260,6260,6260,0
|
|
20231027,141600,135017290,6260,6260,6260,6260,1
|
|
20231027,141500,135011030,6260,6260,6260,6260,0
|
|
20231027,141400,135011030,6260,6260,6260,6260,0
|
|
20231027,141300,135011030,6260,6260,6260,6260,6
|
|
20231027,141200,134973470,6290,6290,6290,6290,0
|
|
20231027,141100,134973470,6290,6290,6290,6290,0
|
|
20231027,141000,134973470,6290,6290,6290,6290,0
|
|
20231027,140900,134973470,6290,6290,6290,6290,0
|
|
20231027,140800,134973470,6290,6290,6290,6290,0
|
|
20231027,140700,134973470,6290,6290,6290,6290,0
|
|
20231027,140600,134973470,6290,6290,6290,6290,0
|
|
20231027,140500,134973470,6290,6290,6290,6290,0
|
|
20231027,140400,134973470,6290,6290,6290,6290,0
|
|
20231027,140300,134973470,6290,6290,6290,6290,0
|
|
20231027,140200,134973470,6290,6290,6290,6290,0
|
|
20231027,140100,134973470,6290,6290,6290,6290,0
|
|
20231027,140000,134973470,6290,6290,6290,6290,0
|
|
20231027,135900,134973470,6290,6290,6290,6290,0
|
|
20231027,135800,134973470,6290,6290,6290,6290,0
|
|
20231027,135700,134973470,6290,6290,6290,6290,0
|
|
20231027,135600,134973470,6290,6290,6290,6290,0
|
|
20231027,135500,134973470,6290,6290,6290,6290,0
|
|
20231027,135400,134973470,6290,6290,6290,6290,1
|
|
20231027,135300,134967180,6250,6250,6250,6250,0
|
|
20231027,135200,134967180,6250,6250,6250,6250,0
|
|
20231027,135100,134967180,6250,6250,6250,6250,0
|
|
20231027,135000,134967180,6250,6250,6250,6250,0
|
|
20231027,134900,134967180,6250,6250,6250,6250,0
|
|
20231027,134800,134967180,6250,6250,6250,6250,0
|
|
20231027,134700,134967180,6250,6250,6250,6250,167
|
|
20231027,134600,133923430,6290,6290,6290,6290,0
|
|
20231027,134500,133923430,6290,6290,6290,6290,0
|
|
20231027,134400,133923430,6290,6290,6290,6290,0
|
|
20231027,134300,133923430,6290,6290,6290,6290,0
|
|
20231027,134200,133923430,6290,6290,6290,6290,0
|
|
20231027,134100,133923430,6290,6290,6290,6290,1
|
|
20231027,134000,133917140,6300,6300,6300,6300,0
|
|
20231027,133900,133917140,6300,6300,6300,6300,0
|
|
20231027,133800,133917140,6300,6300,6300,6300,1
|
|
20231027,133700,133910840,6250,6250,6250,6250,1
|
|
20231027,133600,133904590,6250,6250,6250,6250,31
|
|
20231027,133500,133710840,6200,6200,6200,6200,0
|
|
20231027,133400,133710840,6200,6210,6210,6200,609
|
|
20231027,133300,129930040,6210,6210,6210,6210,0
|
|
20231027,133200,129930040,6210,6210,6210,6210,0
|
|
20231027,133100,129930040,6210,6210,6210,6210,0
|
|
20231027,133000,129930040,6210,6210,6210,6210,1
|
|
20231027,132900,129923830,6220,6220,6220,6220,0
|
|
20231027,132800,129923830,6220,6220,6220,6220,0
|
|
20231027,132700,129923830,6220,6220,6220,6220,0
|
|
20231027,132600,129923830,6220,6220,6220,6220,0
|
|
20231027,132500,129923830,6220,6220,6220,6220,0
|
|
20231027,132400,129923830,6220,6220,6220,6220,0
|
|
20231027,132300,129923830,6220,6220,6220,6220,0
|
|
20231027,132200,129923830,6220,6220,6220,6220,0
|
|
20231027,132100,129923830,6220,6230,6230,6220,16
|
|
20231027,132000,129824230,6250,6250,6250,6250,0
|
|
20231027,131900,129824230,6250,6250,6250,6250,0
|
|
20231027,131800,129824230,6250,6250,6250,6250,0
|
|
20231027,131700,129824230,6250,6250,6250,6250,2
|
|
20231027,131600,129811730,6240,6240,6240,6240,26
|
|
20231027,131500,129649490,6250,6250,6250,6250,0
|
|
20231027,131400,129649490,6250,6250,6250,6250,0
|
|
20231027,131300,129649490,6250,6250,6250,6250,0
|
|
20231027,131200,129649490,6250,6250,6250,6250,0
|
|
20231027,131100,129649490,6250,6250,6250,6250,0
|
|
20231027,131000,129649490,6250,6250,6250,6250,0
|
|
20231027,130900,129649490,6250,6250,6250,6250,0
|
|
20231027,130800,129649490,6250,6250,6250,6250,0
|
|
20231027,130700,129649490,6250,6250,6250,6250,0
|
|
20231027,130600,129649490,6250,6250,6250,6250,0
|
|
20231027,130500,129649490,6250,6260,6260,6250,170
|
|
20231027,130400,128586690,6270,6270,6270,6270,104
|
|
20231027,130300,127934610,6280,6280,6280,6280,0
|
|
20231027,130200,127934610,6280,6260,6280,6260,300
|
|
20231027,130100,126051090,6270,6270,6270,6270,0
|
|
20231027,130000,126051090,6270,6270,6270,6270,0
|
|
20231027,125900,126051090,6270,6270,6270,6270,0
|
|
20231027,125800,126051090,6270,6270,6270,6270,0
|
|
20231027,125700,126051090,6270,6270,6270,6270,0
|
|
20231027,125600,126051090,6270,6270,6270,6270,0
|
|
20231027,125500,126051090,6270,6270,6270,6270,0
|
|
20231027,125400,126051090,6270,6220,6270,6220,16
|
|
20231027,125300,125951520,6230,6230,6230,6230,0
|
|
20231027,125200,125951520,6230,6240,6240,6230,6
|
|
20231027,125100,125914100,6240,6240,6240,6240,0
|
|
20231027,125000,125914100,6240,6240,6240,6240,12
|
|
20231027,124900,125839220,6240,6240,6240,6240,86
|
|
20231027,124800,125302580,6250,6250,6250,6250,0
|
|
20231027,124700,125302580,6250,6260,6260,6250,10
|
|
20231027,124600,125240060,6260,6260,6260,6260,100
|
|
20231027,124500,124614060,6260,6280,6280,6260,73
|
|
20231027,124400,124156920,6290,6290,6290,6290,24
|
|
20231027,124300,124005960,6300,6300,6300,6300,0
|
|
20231027,124200,124005960,6300,6300,6300,6300,7
|
|
20231027,124100,123961860,6300,6300,6300,6300,0
|
|
20231027,124000,123961860,6300,6300,6300,6300,0
|
|
20231027,123900,123961860,6300,6300,6300,6300,0
|
|
20231027,123800,123961860,6300,6300,6300,6300,0
|
|
20231027,123700,123961860,6300,6300,6300,6300,0
|
|
20231027,123600,123961860,6300,6300,6300,6300,0
|
|
20231027,123500,123961860,6300,6300,6300,6300,0
|
|
20231027,123400,123961860,6300,6300,6300,6300,0
|
|
20231027,123300,123961860,6300,6300,6300,6300,50
|
|
20231027,123200,123646860,6310,6310,6310,6310,2
|
|
20231027,123100,123634240,6320,6320,6320,6320,10
|
|
20231027,123000,123571040,6330,6320,6330,6320,10
|
|
20231027,122900,123507760,6320,6330,6330,6320,467
|
|
20231027,122800,120551750,6330,6330,6330,6330,0
|
|
20231027,122700,120551750,6330,6330,6330,6330,0
|
|
20231027,122600,120551750,6330,6330,6330,6330,0
|
|
20231027,122500,120551750,6330,6330,6330,6330,0
|
|
20231027,122400,120551750,6330,6330,6330,6330,0
|
|
20231027,122300,120551750,6330,6330,6330,6330,0
|
|
20231027,122200,120551750,6330,6330,6330,6330,0
|
|
20231027,122100,120551750,6330,6330,6330,6330,51
|
|
20231027,122000,120228920,6380,6380,6380,6380,0
|
|
20231027,121900,120228920,6380,6380,6380,6380,11
|
|
20231027,121800,120158740,6410,6410,6410,6410,0
|
|
20231027,121700,120158740,6410,6410,6410,6410,0
|
|
20231027,121600,120158740,6410,6410,6410,6410,0
|
|
20231027,121500,120158740,6410,6410,6410,6410,0
|
|
20231027,121400,120158740,6410,6410,6410,6410,0
|
|
20231027,121300,120158740,6410,6410,6410,6410,0
|
|
20231027,121200,120158740,6410,6410,6410,6410,0
|
|
20231027,121100,120158740,6410,6410,6410,6410,0
|
|
20231027,121000,120158740,6410,6410,6410,6410,0
|
|
20231027,120900,120158740,6410,6410,6410,6410,0
|
|
20231027,120800,120158740,6410,6410,6410,6410,0
|
|
20231027,120700,120158740,6410,6410,6410,6410,0
|
|
20231027,120600,120158740,6410,6410,6410,6410,0
|
|
20231027,120500,120158740,6410,6410,6410,6410,0
|
|
20231027,120400,120158740,6410,6410,6410,6410,0
|
|
20231027,120300,120158740,6410,6410,6410,6410,0
|
|
20231027,120200,120158740,6410,6410,6410,6410,0
|
|
20231027,120100,120158740,6410,6410,6410,6410,0
|
|
20231027,120000,120158740,6410,6350,6410,6350,1259
|
|
20231027,115900,112117850,6350,6350,6350,6350,0
|
|
20231027,115800,112117850,6350,6350,6350,6350,0
|
|
20231027,115700,112117850,6350,6350,6350,6350,0
|
|
20231027,115600,112117850,6350,6350,6350,6350,0
|
|
20231027,115500,112117850,6350,6350,6350,6350,0
|
|
20231027,115400,112117850,6350,6350,6350,6350,165
|
|
20231027,115300,111070100,6350,6350,6350,6350,90
|
|
20231027,115200,110498600,6350,6350,6350,6350,3
|
|
20231027,115100,110479550,6360,6360,6360,6360,0
|
|
20231027,115000,110479550,6360,6360,6360,6360,0
|
|
20231027,114900,110479550,6360,6360,6360,6360,0
|
|
20231027,114800,110479550,6360,6360,6360,6360,0
|
|
20231027,114700,110479550,6360,6360,6360,6360,0
|
|
20231027,114600,110479550,6360,6360,6360,6360,0
|
|
20231027,114500,110479550,6360,6360,6360,6360,0
|
|
20231027,114400,110479550,6360,6360,6360,6360,0
|
|
20231027,114300,110479550,6360,6350,6360,6350,2
|
|
20231027,114200,110466840,6350,6340,6350,6340,312
|
|
20231027,114100,108487040,6330,6330,6330,6330,0
|
|
20231027,114000,108487040,6330,6330,6330,6330,0
|
|
20231027,113900,108487040,6330,6330,6330,6330,58
|
|
20231027,113800,108119900,6320,6320,6320,6320,0
|
|
20231027,113700,108119900,6320,6320,6320,6320,0
|
|
20231027,113600,108119900,6320,6320,6320,6320,0
|
|
20231027,113500,108119900,6320,6320,6320,6320,0
|
|
20231027,113400,108119900,6320,6320,6320,6320,0
|
|
20231027,113300,108119900,6320,6320,6320,6320,0
|
|
20231027,113200,108119900,6320,6320,6320,6320,0
|
|
20231027,113100,108119900,6320,6320,6320,6320,100
|
|
20231027,113000,107487900,6340,6340,6340,6340,0
|
|
20231027,112900,107487900,6340,6340,6340,6340,70
|
|
20231027,112800,107044100,6300,6300,6300,6300,0
|
|
20231027,112700,107044100,6300,6300,6300,6300,0
|
|
20231027,112600,107044100,6300,6300,6300,6300,0
|
|
20231027,112500,107044100,6300,6300,6300,6300,0
|
|
20231027,112400,107044100,6300,6300,6300,6300,0
|
|
20231027,112300,107044100,6300,6310,6310,6300,300
|
|
20231027,112200,105153840,6300,6300,6300,6300,0
|
|
20231027,112100,105153840,6300,6300,6300,6300,0
|
|
20231027,112000,105153840,6300,6310,6310,6300,300
|
|
20231027,111900,103262150,6310,6310,6310,6310,0
|
|
20231027,111800,103262150,6310,6310,6310,6310,5
|
|
20231027,111700,103230600,6330,6330,6330,6330,0
|
|
20231027,111600,103230600,6330,6330,6330,6330,93
|
|
20231027,111500,102641910,6330,6330,6330,6330,0
|
|
20231027,111400,102641910,6330,6340,6340,6330,247
|
|
20231027,111300,101078370,6330,6330,6330,6330,41
|
|
20231027,111200,100818840,6330,6330,6330,6330,0
|
|
20231027,111100,100818840,6330,6330,6330,6330,0
|
|
20231027,111000,100818840,6330,6330,6330,6330,0
|
|
20231027,110900,100818840,6330,6330,6330,6330,0
|
|
20231027,110800,100818840,6330,6330,6330,6330,0
|
|
20231027,110700,100818840,6330,6330,6330,6330,102
|
|
20231027,110600,100173180,6310,6310,6310,6310,22
|
|
20231027,110500,100034360,6310,6310,6310,6310,0
|
|
20231027,110400,100034360,6310,6310,6320,6310,109
|
|
20231027,110300,99346380,6310,6310,6310,6310,20
|
|
20231027,110200,99220180,6320,6320,6320,6320,5
|
|
20231027,110100,99188580,6310,6310,6310,6310,0
|
|
20231027,110000,99188580,6310,6310,6310,6310,10
|
|
20231027,105900,99125480,6310,6310,6310,6310,40
|
|
20231027,105800,98873080,6310,6310,6310,6310,101
|
|
20231027,105700,98235770,6310,6310,6310,6310,1
|
|
20231027,105600,98229460,6310,6300,6310,6300,4
|
|
20231027,105500,98204230,6320,6320,6320,6320,0
|
|
20231027,105400,98204230,6320,6320,6320,6320,0
|
|
20231027,105300,98204230,6320,6320,6320,6320,0
|
|
20231027,105200,98204230,6320,6320,6320,6320,0
|
|
20231027,105100,98204230,6320,6320,6320,6320,1
|
|
20231027,105000,98197910,6290,6290,6290,6290,0
|
|
20231027,104900,98197910,6290,6310,6310,6290,5
|
|
20231027,104800,98166410,6300,6300,6300,6300,0
|
|
20231027,104700,98166410,6300,6300,6300,6300,200
|
|
20231027,104600,96906410,6320,6320,6320,6320,0
|
|
20231027,104500,96906410,6320,6320,6320,6320,0
|
|
20231027,104400,96906410,6320,6320,6320,6320,118
|
|
20231027,104300,96160650,6320,6320,6320,6320,0
|
|
20231027,104200,96160650,6320,6290,6320,6290,156
|
|
20231027,104100,95175480,6330,6270,6330,6270,2450
|
|
20231027,104000,79727390,6260,6260,6260,6260,0
|
|
20231027,103900,79727390,6260,6260,6260,6260,88
|
|
20231027,103800,79176510,6240,6240,6240,6240,101
|
|
20231027,103700,78546270,6280,6280,6280,6280,5
|
|
20231027,103600,78514870,6280,6280,6280,6280,5
|
|
20231027,103500,78483470,6280,6280,6280,6280,1
|
|
20231027,103400,78477190,6280,6280,6280,6280,0
|
|
20231027,103300,78477190,6280,6250,6280,6250,640
|
|
20231027,103200,74470650,6250,6250,6250,6250,1
|
|
20231027,103100,74464400,6250,6250,6250,6250,0
|
|
20231027,103000,74464400,6250,6250,6250,6250,0
|
|
20231027,102900,74464400,6250,6250,6250,6250,40
|
|
20231027,102800,74214400,6240,6240,6240,6240,0
|
|
20231027,102700,74214400,6240,6240,6240,6240,10
|
|
20231027,102600,74152000,6240,6240,6240,6240,0
|
|
20231027,102500,74152000,6240,6220,6240,6220,868
|
|
20231027,102400,68749270,6220,6220,6220,6220,1
|
|
20231027,102300,68743050,6140,6140,6140,6140,0
|
|
20231027,102200,68743050,6140,6140,6140,6140,0
|
|
20231027,102100,68743050,6140,6210,6210,6140,465
|
|
20231027,102000,65882820,6230,6230,6230,6230,326
|
|
20231027,101900,63851840,6230,6200,6230,6200,218
|
|
20231027,101800,62494840,6220,6220,6220,6220,200
|
|
20231027,101700,61250840,6250,6250,6250,6250,27
|
|
20231027,101600,61082090,6250,6230,6250,6110,453
|
|
20231027,101500,58303110,6220,6220,6220,6220,209
|
|
20231027,101400,57003130,6220,6220,6220,6220,1
|
|
20231027,101300,56996910,6220,6220,6220,6220,25
|
|
20231027,101200,56841410,6250,6250,6250,6250,0
|
|
20231027,101100,56841410,6250,6250,6250,6250,1
|
|
20231027,101000,56835160,6230,6230,6230,6230,1
|
|
20231027,100900,56828930,6220,6220,6220,6220,468
|
|
20231027,100800,53917970,6220,6220,6220,6220,0
|
|
20231027,100700,53917970,6220,6220,6220,6220,0
|
|
20231027,100600,53917970,6220,6220,6220,6220,0
|
|
20231027,100500,53917970,6220,6220,6220,6220,32
|
|
20231027,100400,53718930,6220,6220,6220,6220,0
|
|
20231027,100300,53718930,6220,6220,6220,6220,306
|
|
20231027,100200,51815610,6190,6200,6200,6190,202
|
|
20231027,100100,50565200,6220,6220,6220,6220,4
|
|
20231027,100000,50540320,6220,6200,6220,6200,344
|
|
20231027,095900,48400840,6200,6200,6200,6200,67
|
|
20231027,095800,47985440,6200,6200,6200,6200,0
|
|
20231027,095700,47985440,6200,6200,6200,6200,54
|
|
20231027,095600,47650640,6210,6210,6210,6210,0
|
|
20231027,095500,47650640,6210,6210,6210,6210,1
|
|
20231027,095400,47644430,6220,6220,6220,6220,50
|
|
20231027,095300,47333430,6220,6220,6220,6220,177
|
|
20231027,095200,46232490,6200,6200,6200,6200,0
|
|
20231027,095100,46232490,6200,6200,6200,6200,0
|
|
20231027,095000,46232490,6200,6200,6200,6200,40
|
|
20231027,094900,45984490,6200,6200,6200,6200,0
|
|
20231027,094800,45984490,6200,6200,6200,6200,0
|
|
20231027,094700,45984490,6200,6200,6220,6200,51
|
|
20231027,094600,45668270,6200,6200,6200,6200,45
|
|
20231027,094500,45389270,6220,6220,6220,6220,28
|
|
20231027,094400,45215110,6180,6180,6180,6180,0
|
|
20231027,094300,45215110,6180,6180,6180,6180,0
|
|
20231027,094200,45215110,6180,6180,6180,6180,325
|
|
20231027,094100,43206610,6200,6200,6200,6200,100
|
|
20231027,094000,42586610,6200,6200,6200,6200,76
|
|
20231027,093900,42115410,6200,6210,6210,6200,846
|
|
20231027,093800,36862310,6230,6230,6230,6230,0
|
|
20231027,093700,36862310,6230,6230,6230,6230,756
|
|
20231027,093600,32152430,6250,6250,6250,6250,0
|
|
20231027,093500,32152430,6250,6250,6250,6250,27
|
|
20231027,093400,31983680,6270,6270,6270,6270,0
|
|
20231027,093300,31983680,6270,6230,6270,6230,14
|
|
20231027,093200,31895940,6230,6270,6270,6220,168
|
|
20231027,093100,30848030,6210,6270,6270,6210,582
|
|
20231027,093000,27214080,6290,6290,6290,6290,0
|
|
20231027,092900,27214080,6290,6280,6290,6280,202
|
|
20231027,092800,25945500,6280,6280,6280,6280,2
|
|
20231027,092700,25932940,6280,6280,6280,6280,21
|
|
20231027,092600,25801060,6270,6270,6270,6270,0
|
|
20231027,092500,25801060,6270,6280,6280,6270,168
|
|
20231027,092400,24747120,6280,6280,6280,6280,142
|
|
20231027,092300,23855360,6270,6270,6270,6270,0
|
|
20231027,092200,23855360,6270,6270,6270,6270,347
|
|
20231027,092100,21679670,6270,6270,6270,6270,27
|
|
20231027,092000,21510380,6280,6290,6290,6280,14
|
|
20231027,091900,21422380,6300,6300,6300,6300,570
|
|
20231027,091800,17831380,6310,6310,6310,6310,0
|
|
20231027,091700,17831380,6310,6310,6310,6310,0
|
|
20231027,091600,17831380,6310,6300,6310,6300,79
|
|
20231027,091500,17333020,6310,6310,6310,6310,0
|
|
20231027,091400,17333020,6310,6310,6310,6310,0
|
|
20231027,091300,17333020,6310,6310,6310,6310,0
|
|
20231027,091200,17333020,6310,6310,6310,6310,53
|
|
20231027,091100,16998590,6320,6320,6320,6320,0
|
|
20231027,091000,16998590,6320,6320,6320,6320,9
|
|
20231027,090900,16941710,6330,6330,6330,6330,1
|
|
20231027,090800,16935380,6310,6310,6310,6310,0
|
|
20231027,090700,16935380,6310,6310,6310,6310,27
|
|
20231027,090600,16765010,6320,6320,6320,6320,100
|
|
20231027,090500,16133010,6320,6320,6320,6320,40
|
|
20231027,090400,15880210,6310,6320,6320,6310,83
|
|
20231027,090300,15356160,6310,6300,6310,6300,208
|
|
20231027,090200,14044120,6300,6300,6300,6300,476
|
|
20231027,090100,11045320,6300,6280,6300,6280,484
|
|
20231027,090000,7999380,6300,6210,6300,6210,1288
|