580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183700,156977720,12260,12260,12260,12260,261
|
|
20231027,183600,156977720,12260,12260,12260,12260,0
|
|
20231027,183500,156977720,12260,12260,12260,12260,0
|
|
20231027,183400,156977720,12260,12260,12260,12260,0
|
|
20231027,183300,156977720,12260,12260,12260,12260,0
|
|
20231027,183200,156977720,12260,12260,12260,12260,0
|
|
20231027,183100,156977720,12260,12260,12260,12260,0
|
|
20231027,183000,156977720,12260,12260,12260,12260,0
|
|
20231027,182900,156977720,12260,12260,12260,12260,0
|
|
20231027,182800,156977720,12260,12260,12260,12260,0
|
|
20231027,182700,156977720,12260,12260,12260,12260,0
|
|
20231027,182600,156977720,12260,12260,12260,12260,0
|
|
20231027,182500,156977720,12260,12260,12260,12260,0
|
|
20231027,182400,156977720,12260,12260,12260,12260,0
|
|
20231027,182300,156977720,12260,12260,12260,12260,0
|
|
20231027,182200,156977720,12260,12260,12260,12260,0
|
|
20231027,182100,156977720,12260,12260,12260,12260,0
|
|
20231027,182000,156977720,12260,12260,12260,12260,0
|
|
20231027,181900,156977720,12260,12260,12260,12260,0
|
|
20231027,181800,156977720,12260,12260,12260,12260,0
|
|
20231027,181700,156977720,12260,12260,12260,12260,0
|
|
20231027,181600,156977720,12260,12260,12260,12260,0
|
|
20231027,181500,156977720,12260,12260,12260,12260,0
|
|
20231027,181400,156977720,12260,12260,12260,12260,0
|
|
20231027,181300,156977720,12260,12260,12260,12260,0
|
|
20231027,181200,156977720,12260,12260,12260,12260,0
|
|
20231027,181100,156977720,12260,12260,12260,12260,0
|
|
20231027,181000,156977720,12260,12260,12260,12260,0
|
|
20231027,180900,156977720,12260,12260,12260,12260,0
|
|
20231027,180800,156977720,12260,12260,12260,12260,0
|
|
20231027,180700,156977720,12260,12260,12260,12260,261
|
|
20231027,180600,156977720,12260,12260,12260,12260,0
|
|
20231027,180500,156977720,12260,12260,12260,12260,0
|
|
20231027,180400,156977720,12260,12260,12260,12260,0
|
|
20231027,180300,156977720,12260,12260,12260,12260,0
|
|
20231027,180200,156977720,12260,12260,12260,12260,0
|
|
20231027,180100,156977720,12260,12260,12260,12260,0
|
|
20231027,180000,156977720,12260,12260,12260,12260,0
|
|
20231027,175900,156977720,12260,12260,12260,12260,0
|
|
20231027,175800,156977720,12260,12260,12260,12260,0
|
|
20231027,175700,156977720,12260,12260,12260,12260,0
|
|
20231027,175600,156977720,12260,12260,12260,12260,0
|
|
20231027,175500,156977720,12260,12260,12260,12260,0
|
|
20231027,175400,156977720,12260,12260,12260,12260,0
|
|
20231027,175300,156977720,12260,12260,12260,12260,0
|
|
20231027,175200,156977720,12260,12260,12260,12260,0
|
|
20231027,175100,156977720,12260,12260,12260,12260,0
|
|
20231027,175000,156977720,12260,12260,12260,12260,0
|
|
20231027,174900,156977720,12260,12260,12260,12260,0
|
|
20231027,174800,156977720,12260,12260,12260,12260,0
|
|
20231027,174700,156977720,12260,12260,12260,12260,0
|
|
20231027,174600,156977720,12260,12260,12260,12260,0
|
|
20231027,174500,156977720,12260,12260,12260,12260,0
|
|
20231027,174400,156977720,12260,12260,12260,12260,0
|
|
20231027,174300,156977720,12260,12260,12260,12260,0
|
|
20231027,174200,156977720,12260,12260,12260,12260,0
|
|
20231027,174100,156977720,12260,12260,12260,12260,0
|
|
20231027,174000,156977720,12260,12260,12260,12260,0
|
|
20231027,173900,156977720,12260,12260,12260,12260,0
|
|
20231027,173800,156977720,12260,12260,12260,12260,0
|
|
20231027,173700,156977720,12260,12260,12260,12260,261
|
|
20231027,173600,156977720,12260,12260,12260,12260,0
|
|
20231027,173500,156977720,12260,12260,12260,12260,0
|
|
20231027,173400,156977720,12260,12260,12260,12260,0
|
|
20231027,173300,156977720,12260,12260,12260,12260,0
|
|
20231027,173200,156977720,12260,12260,12260,12260,0
|
|
20231027,173100,156977720,12260,12260,12260,12260,0
|
|
20231027,173000,156977720,12260,12260,12260,12260,0
|
|
20231027,172900,156977720,12260,12260,12260,12260,0
|
|
20231027,172800,156977720,12260,12260,12260,12260,0
|
|
20231027,172700,156977720,12260,12260,12260,12260,0
|
|
20231027,172600,156977720,12260,12260,12260,12260,0
|
|
20231027,172500,156977720,12260,12260,12260,12260,0
|
|
20231027,172400,156977720,12260,12260,12260,12260,0
|
|
20231027,172300,156977720,12260,12260,12260,12260,0
|
|
20231027,172200,156977720,12260,12260,12260,12260,0
|
|
20231027,172100,156977720,12260,12260,12260,12260,0
|
|
20231027,172000,156977720,12260,12260,12260,12260,0
|
|
20231027,171900,156977720,12260,12260,12260,12260,0
|
|
20231027,171800,156977720,12260,12260,12260,12260,0
|
|
20231027,171700,156977720,12260,12260,12260,12260,0
|
|
20231027,171600,156977720,12260,12260,12260,12260,0
|
|
20231027,171500,156977720,12260,12260,12260,12260,0
|
|
20231027,171400,156977720,12260,12260,12260,12260,0
|
|
20231027,171300,156977720,12260,12260,12260,12260,0
|
|
20231027,171200,156977720,12260,12260,12260,12260,0
|
|
20231027,171100,156977720,12260,12260,12260,12260,0
|
|
20231027,171000,156977720,12260,12260,12260,12260,0
|
|
20231027,170900,156977720,12260,12260,12260,12260,0
|
|
20231027,170800,156977720,12260,12260,12260,12260,0
|
|
20231027,170700,156977720,12260,12260,12260,12260,261
|
|
20231027,170600,156977720,12260,12260,12260,12260,0
|
|
20231027,170500,156977720,12260,12260,12260,12260,0
|
|
20231027,170400,156977720,12260,12260,12260,12260,0
|
|
20231027,170300,156977720,12260,12260,12260,12260,0
|
|
20231027,170200,156977720,12260,12260,12260,12260,0
|
|
20231027,170100,156977720,12260,12260,12260,12260,0
|
|
20231027,170000,156977720,12260,12260,12260,12260,0
|
|
20231027,165900,156977720,12260,12260,12260,12260,0
|
|
20231027,165800,156977720,12260,12260,12260,12260,0
|
|
20231027,165700,156977720,12260,12260,12260,12260,0
|
|
20231027,165600,156977720,12260,12260,12260,12260,0
|
|
20231027,165500,156977720,12260,12260,12260,12260,0
|
|
20231027,165400,156977720,12260,12260,12260,12260,0
|
|
20231027,165300,156977720,12260,12260,12260,12260,0
|
|
20231027,165200,156977720,12260,12260,12260,12260,0
|
|
20231027,165100,156977720,12260,12260,12260,12260,0
|
|
20231027,165000,156977720,12260,12260,12260,12260,0
|
|
20231027,164900,156977720,12260,12260,12260,12260,0
|
|
20231027,164800,156977720,12260,12260,12260,12260,0
|
|
20231027,164700,156977720,12260,12260,12260,12260,0
|
|
20231027,164600,156977720,12260,12260,12260,12260,0
|
|
20231027,164500,156977720,12260,12260,12260,12260,0
|
|
20231027,164400,156977720,12260,12260,12260,12260,0
|
|
20231027,164300,156977720,12260,12260,12260,12260,0
|
|
20231027,164200,156977720,12260,12260,12260,12260,0
|
|
20231027,164100,156977720,12260,12260,12260,12260,0
|
|
20231027,164000,156977720,12260,12260,12260,12260,0
|
|
20231027,163900,156977720,12260,12260,12260,12260,0
|
|
20231027,163800,156977720,12260,12260,12260,12260,0
|
|
20231027,163700,156977720,12260,12260,12260,12260,261
|
|
20231027,163600,156977720,12260,12260,12260,12260,0
|
|
20231027,163500,156977720,12260,12260,12260,12260,0
|
|
20231027,163400,156977720,12260,12260,12260,12260,0
|
|
20231027,163300,156977720,12260,12260,12260,12260,0
|
|
20231027,163200,156977720,12260,12260,12260,12260,0
|
|
20231027,163100,156977720,12260,12260,12260,12260,0
|
|
20231027,163000,156977720,12260,12260,12260,12260,0
|
|
20231027,162900,156977720,12260,12260,12260,12260,0
|
|
20231027,162800,156977720,12260,12260,12260,12260,0
|
|
20231027,162700,156977720,12260,12260,12260,12260,0
|
|
20231027,162600,156977720,12260,12260,12260,12260,0
|
|
20231027,162500,156977720,12260,12260,12260,12260,0
|
|
20231027,162400,156977720,12260,12260,12260,12260,0
|
|
20231027,162300,156977720,12260,12260,12260,12260,0
|
|
20231027,162200,156977720,12260,12260,12260,12260,0
|
|
20231027,162100,156977720,12260,12260,12260,12260,0
|
|
20231027,162000,156977720,12260,12260,12260,12260,0
|
|
20231027,161900,156977720,12260,12260,12260,12260,0
|
|
20231027,161800,156977720,12260,12260,12260,12260,0
|
|
20231027,161700,156977720,12260,12260,12260,12260,0
|
|
20231027,161600,156977720,12260,12260,12260,12260,0
|
|
20231027,161500,156977720,12260,12260,12260,12260,0
|
|
20231027,161400,156977720,12260,12260,12260,12260,0
|
|
20231027,161300,156977720,12260,12260,12260,12260,0
|
|
20231027,161200,156977720,12260,12260,12260,12260,0
|
|
20231027,161100,156977720,12260,12260,12260,12260,0
|
|
20231027,161000,156977720,12260,12260,12260,12260,0
|
|
20231027,160900,156977720,12260,12260,12260,12260,0
|
|
20231027,160800,156977720,12260,12260,12260,12260,0
|
|
20231027,160700,156977720,12260,12260,12260,12260,261
|
|
20231027,160600,156977720,12260,12260,12260,12260,0
|
|
20231027,160500,156977720,12260,12260,12260,12260,0
|
|
20231027,160400,156977720,12260,12260,12260,12260,0
|
|
20231027,160300,156977720,12260,12260,12260,12260,0
|
|
20231027,160200,156977720,12260,12260,12260,12260,0
|
|
20231027,160100,156977720,12260,12260,12260,12260,0
|
|
20231027,160000,156977720,12260,12260,12260,12260,0
|
|
20231027,155900,156977720,12260,12260,12260,12260,0
|
|
20231027,155800,156977720,12260,12260,12260,12260,0
|
|
20231027,155700,156977720,12260,12260,12260,12260,0
|
|
20231027,155600,156977720,12260,12260,12260,12260,0
|
|
20231027,155500,156977720,12260,12260,12260,12260,0
|
|
20231027,155400,156977720,12260,12260,12260,12260,0
|
|
20231027,155300,156977720,12260,12260,12260,12260,0
|
|
20231027,155200,156977720,12260,12260,12260,12260,0
|
|
20231027,155100,156977720,12260,12260,12260,12260,0
|
|
20231027,155000,156977720,12260,12260,12260,12260,0
|
|
20231027,154900,156977720,12260,12260,12260,12260,0
|
|
20231027,154800,156977720,12260,12260,12260,12260,0
|
|
20231027,154700,156977720,12260,12260,12260,12260,0
|
|
20231027,154600,156977720,12260,12260,12260,12260,0
|
|
20231027,154500,156977720,12260,12260,12260,12260,0
|
|
20231027,154400,156977720,12260,12260,12260,12260,0
|
|
20231027,154300,156977720,12260,12260,12260,12260,0
|
|
20231027,154200,156977720,12260,12260,12260,12260,0
|
|
20231027,154100,156977720,12260,12260,12260,12260,0
|
|
20231027,154000,156977720,12260,12260,12260,12260,0
|
|
20231027,153900,156977720,12260,12260,12260,12260,0
|
|
20231027,153800,156977720,12260,12260,12260,12260,0
|
|
20231027,153700,156977720,12260,12260,12260,12260,261
|
|
20231027,153600,156977720,12260,12260,12260,12260,0
|
|
20231027,153500,156977720,12260,12260,12260,12260,0
|
|
20231027,153400,156977720,12260,12260,12260,12260,0
|
|
20231027,153300,156977720,12260,12260,12260,12260,0
|
|
20231027,153200,156977720,12260,12260,12260,12260,0
|
|
20231027,153100,156977720,12260,12260,12260,12260,0
|
|
20231027,153000,156977720,12260,12260,12260,12260,261
|
|
20231027,152900,153777860,12250,12250,12250,12250,0
|
|
20231027,152800,153777860,12250,12250,12250,12250,0
|
|
20231027,152700,153777860,12250,12250,12250,12250,0
|
|
20231027,152600,153777860,12250,12250,12250,12250,0
|
|
20231027,152500,153777860,12250,12250,12250,12250,0
|
|
20231027,152400,153777860,12250,12250,12250,12250,0
|
|
20231027,152300,153777860,12250,12250,12250,12250,0
|
|
20231027,152200,153777860,12250,12250,12250,12250,0
|
|
20231027,152100,153777860,12250,12250,12250,12250,0
|
|
20231027,152000,153777860,12250,12250,12250,12250,0
|
|
20231027,151900,153777860,12250,12250,12260,12250,1289
|
|
20231027,151800,137987580,12250,12260,12260,12250,29
|
|
20231027,151700,137632160,12260,12260,12260,12250,160
|
|
20231027,151600,135670700,12250,12260,12260,12250,23
|
|
20231027,151500,135388750,12250,12250,12250,12250,7
|
|
20231027,151400,135303000,12260,12250,12260,12250,186
|
|
20231027,151300,133024490,12260,12260,12260,12260,210
|
|
20231027,151200,130449890,12260,12260,12260,12260,22
|
|
20231027,151100,130180170,12260,12260,12260,12260,12
|
|
20231027,151000,130033050,12260,12260,12260,12260,22
|
|
20231027,150900,129763330,12250,12250,12250,12250,17
|
|
20231027,150800,129555080,12260,12280,12280,12250,453
|
|
20231027,150700,123998900,12270,12270,12280,12270,149
|
|
20231027,150600,122169270,12280,12270,12280,12270,27
|
|
20231027,150500,121837730,12270,12280,12280,12270,448
|
|
20231027,150400,116337080,12280,12300,12300,12280,923
|
|
20231027,150300,104986410,12300,12290,12310,12290,353
|
|
20231027,150200,100644680,12280,12300,12300,12280,890
|
|
20231027,150100,89702240,12300,12300,12300,12300,7
|
|
20231027,150000,89616140,12310,12300,12310,12300,75
|
|
20231027,145900,88693300,12300,12300,12300,12300,63
|
|
20231027,145800,87918400,12300,12320,12320,12300,10
|
|
20231027,145700,87795300,12310,12310,12310,12310,33
|
|
20231027,145600,87389070,12310,12300,12310,12300,47
|
|
20231027,145500,86810810,12300,12300,12300,12300,30
|
|
20231027,145400,86441810,12300,12300,12300,12300,15
|
|
20231027,145300,86257310,12300,12300,12300,12300,18
|
|
20231027,145200,86035910,12300,12300,12300,12300,887
|
|
20231027,145100,75125810,12300,12300,12300,12300,13
|
|
20231027,145000,74965910,12300,12310,12310,12300,21
|
|
20231027,144900,74707510,12300,12300,12310,12300,54
|
|
20231027,144800,74043010,12300,12300,12310,12300,60
|
|
20231027,144700,73304990,12300,12300,12300,12300,16
|
|
20231027,144600,73108190,12300,12300,12300,12300,13
|
|
20231027,144500,72948290,12300,12300,12300,12300,11
|
|
20231027,144400,72812990,12300,12300,12300,12300,22
|
|
20231027,144300,72542390,12300,12300,12300,12300,13
|
|
20231027,144200,72382490,12300,12300,12300,12300,14
|
|
20231027,144100,72210290,12300,12300,12300,12300,13
|
|
20231027,144000,72050390,12310,12300,12310,12300,24
|
|
20231027,143900,71755090,12300,12300,12310,12300,28
|
|
20231027,143800,71410650,12300,12300,12300,12300,19
|
|
20231027,143700,71176950,12310,12300,12310,12300,62
|
|
20231027,143600,70413840,12310,12310,12310,12310,27
|
|
20231027,143500,70081470,12310,12310,12310,12310,16
|
|
20231027,143400,69884510,12310,12310,12310,12310,12
|
|
20231027,143300,69736790,12310,12310,12310,12310,11
|
|
20231027,143200,69601380,12310,12310,12310,12310,18
|
|
20231027,143100,69379800,12310,12310,12310,12310,35
|
|
20231027,143000,68948950,12310,12310,12310,12310,14
|
|
20231027,142900,68776610,12310,12310,12310,12310,17
|
|
20231027,142800,68567340,12310,12310,12310,12310,29
|
|
20231027,142700,68210350,12310,12310,12310,12310,14
|
|
20231027,142600,68038010,12310,12310,12310,12310,15
|
|
20231027,142500,67853360,12320,12310,12320,12310,140
|
|
20231027,142400,66129460,12310,12310,12310,12310,14
|
|
20231027,142300,65957120,12310,12310,12310,12310,16
|
|
20231027,142200,65760160,12310,12320,12320,12310,18
|
|
20231027,142100,65538510,12310,12310,12310,12310,17
|
|
20231027,142000,65329240,12310,12310,12310,12310,16
|
|
20231027,141900,65132280,12310,12310,12310,12310,12
|
|
20231027,141800,64984560,12310,12310,12310,12310,31
|
|
20231027,141700,64602950,12310,12310,12310,12310,11
|
|
20231027,141600,64467540,12310,12310,12310,12310,13
|
|
20231027,141500,64307510,12310,12310,12310,12310,20
|
|
20231027,141400,64061310,12310,12310,12310,12310,11
|
|
20231027,141300,63925900,12310,12310,12310,12310,62
|
|
20231027,141200,63162680,12310,12310,12310,12310,13
|
|
20231027,141100,63002650,12310,12310,12310,12310,14
|
|
20231027,141000,62830310,12310,12310,12310,12310,17
|
|
20231027,140900,62621040,12310,12310,12310,12310,16
|
|
20231027,140800,62424080,12310,12310,12310,12310,47
|
|
20231027,140700,61845510,12310,12310,12310,12310,11
|
|
20231027,140600,61710100,12320,12320,12320,12320,18
|
|
20231027,140500,61488340,12320,12320,12320,12320,11
|
|
20231027,140400,61352820,12340,12340,12340,12340,89
|
|
20231027,140300,60254560,12340,12340,12340,12340,21
|
|
20231027,140200,59995420,12340,12340,12340,12340,70
|
|
20231027,140100,59131620,12340,12340,12340,12340,20
|
|
20231027,140000,58884820,12340,12320,12340,12320,218
|
|
20231027,135900,56195160,12310,12310,12310,12310,11
|
|
20231027,135800,56059750,12310,12310,12310,12310,17
|
|
20231027,135700,55850480,12320,12310,12320,12310,55
|
|
20231027,135600,55172990,12310,12310,12310,12310,16
|
|
20231027,135500,54976030,12310,12310,12310,12310,16
|
|
20231027,135400,54779070,12310,12310,12310,12310,15
|
|
20231027,135300,54594420,12310,12320,12320,12310,91
|
|
20231027,135200,53473410,12310,12310,12310,12310,14
|
|
20231027,135100,53301070,12320,12320,12320,12320,14
|
|
20231027,135000,53128590,12320,12320,12320,12320,58
|
|
20231027,134900,52414030,12320,12320,12320,12320,18
|
|
20231027,134800,52192270,12320,12320,12320,12320,13
|
|
20231027,134700,52032110,12320,12320,12320,12320,24
|
|
20231027,134600,51736430,12320,12320,12320,12320,20
|
|
20231027,134500,51490030,12320,12320,12320,12320,13
|
|
20231027,134400,51329870,12320,12320,12320,12320,14
|
|
20231027,134300,51157390,12320,12320,12320,12320,15
|
|
20231027,134200,50972590,12320,12320,12320,12320,13
|
|
20231027,134100,50812430,12330,12320,12330,12320,25
|
|
20231027,134000,50504330,12320,12330,12330,12320,23
|
|
20231027,133900,50220870,12320,12320,12320,12320,60
|
|
20231027,133800,49481670,12320,12320,12320,12320,25
|
|
20231027,133700,49173670,12320,12320,12320,12320,6
|
|
20231027,133600,49099750,12320,12320,12320,12320,0
|
|
20231027,133500,49099750,12320,12320,12320,12320,2
|
|
20231027,133400,49075110,12340,12340,12340,12340,0
|
|
20231027,133300,49075110,12340,12340,12340,12340,0
|
|
20231027,133200,49075110,12340,12320,12340,12320,10
|
|
20231027,133100,48951820,12330,12330,12330,12330,80
|
|
20231027,133000,47965420,12320,12320,12320,12320,2
|
|
20231027,132900,47940780,12330,12330,12330,12330,2
|
|
20231027,132800,47916120,12330,12340,12340,12330,37
|
|
20231027,132700,47459610,12340,12340,12340,12330,21
|
|
20231027,132600,47200530,12340,12340,12340,12340,21
|
|
20231027,132500,46941390,12340,12330,12340,12330,22
|
|
20231027,132400,46669930,12330,12330,12330,12330,5
|
|
20231027,132300,46608280,12340,12340,12340,12340,4
|
|
20231027,132200,46558920,12330,12330,12330,12330,6
|
|
20231027,132100,46484940,12330,12330,12330,12330,8
|
|
20231027,132000,46386300,12330,12330,12330,12330,8
|
|
20231027,131900,46287660,12330,12330,12330,12330,0
|
|
20231027,131800,46287660,12330,12330,12330,12330,4
|
|
20231027,131700,46238340,12330,12350,12350,12330,445
|
|
20231027,131600,40745000,12350,12350,12350,12350,65
|
|
20231027,131500,39942250,12350,12370,12370,12350,272
|
|
20231027,131400,36579500,12370,12370,12370,12370,2
|
|
20231027,131300,36554760,12370,12370,12370,12370,0
|
|
20231027,131200,36554760,12370,12370,12370,12370,10
|
|
20231027,131100,36431060,12370,12370,12370,12370,0
|
|
20231027,131000,36431060,12370,12370,12370,12370,6
|
|
20231027,130900,36356840,12370,12370,12370,12370,4
|
|
20231027,130800,36307360,12370,12370,12370,12370,0
|
|
20231027,130700,36307360,12370,12370,12370,12370,6
|
|
20231027,130600,36233140,12370,12370,12370,12370,5
|
|
20231027,130500,36171290,12370,12370,12370,12370,4
|
|
20231027,130400,36121810,12370,12370,12370,12370,47
|
|
20231027,130300,35540420,12380,12370,12380,12370,14
|
|
20231027,130200,35367140,12370,12370,12370,12370,2
|
|
20231027,130100,35342400,12370,12370,12370,12370,0
|
|
20231027,130000,35342400,12370,12380,12380,12370,8
|
|
20231027,125900,35243370,12370,12370,12370,12370,3
|
|
20231027,125800,35206260,12370,12370,12370,12370,6
|
|
20231027,125700,35132040,12370,12370,12370,12370,2
|
|
20231027,125600,35107300,12380,12370,12380,12370,12
|
|
20231027,125500,34958760,12370,12370,12370,12370,7
|
|
20231027,125400,34872170,12370,12370,12370,12370,2
|
|
20231027,125300,34847430,12370,12380,12380,12370,116
|
|
20231027,125200,33411470,12380,12380,12380,12380,5
|
|
20231027,125100,33349570,12380,12380,12380,12380,2
|
|
20231027,125000,33324810,12380,12380,12380,12380,5
|
|
20231027,124900,33262910,12380,12380,12380,12380,7
|
|
20231027,124800,33176250,12380,12380,12380,12380,7
|
|
20231027,124700,33089590,12380,12380,12380,12380,2
|
|
20231027,124600,33064830,12380,12380,12380,12380,7
|
|
20231027,124500,32978170,12380,12380,12380,12380,0
|
|
20231027,124400,32978170,12380,12380,12380,12380,4
|
|
20231027,124300,32928650,12380,12380,12380,12380,9
|
|
20231027,124200,32817230,12380,12380,12380,12380,1
|
|
20231027,124100,32804850,12380,12380,12380,12380,52
|
|
20231027,124000,32161090,12390,12390,12390,12390,0
|
|
20231027,123900,32161090,12390,12390,12390,12390,0
|
|
20231027,123800,32161090,12390,12390,12390,12390,10
|
|
20231027,123700,32037190,12390,12390,12390,12390,168
|
|
20231027,123600,29955670,12390,12390,12390,12390,7
|
|
20231027,123500,29868940,12390,12390,12390,12390,0
|
|
20231027,123400,29868940,12390,12390,12390,12390,1
|
|
20231027,123300,29856550,12390,12390,12390,12390,6
|
|
20231027,123200,29782210,12390,12390,12390,12390,2
|
|
20231027,123100,29757430,12390,12390,12390,12390,19
|
|
20231027,123000,29522020,12390,12400,12400,12390,37
|
|
20231027,122900,29063260,12400,12400,12400,12400,5
|
|
20231027,122800,29001260,12400,12400,12400,12400,2
|
|
20231027,122700,28976460,12400,12400,12400,12400,2
|
|
20231027,122600,28951660,12400,12400,12400,12400,5
|
|
20231027,122500,28889660,12400,12400,12400,12400,4
|
|
20231027,122400,28840060,12400,12400,12400,12400,12
|
|
20231027,122300,28691260,12410,12400,12410,12400,8
|
|
20231027,122200,28592020,12400,12400,12400,12400,8
|
|
20231027,122100,28492820,12400,12400,12400,12400,6
|
|
20231027,122000,28418420,12410,12410,12410,12410,1
|
|
20231027,121900,28406010,12420,12420,12420,12420,0
|
|
20231027,121800,28406010,12420,12420,12420,12420,647
|
|
20231027,121700,20370270,12420,12420,12420,12420,0
|
|
20231027,121600,20370270,12420,12420,12420,12420,6
|
|
20231027,121500,20295750,12420,12420,12420,12420,0
|
|
20231027,121400,20295750,12420,12420,12420,12420,2
|
|
20231027,121300,20270910,12420,12420,12420,12420,3
|
|
20231027,121200,20233650,12420,12420,12420,12420,0
|
|
20231027,121100,20233650,12420,12420,12420,12420,6
|
|
20231027,121000,20159130,12420,12420,12420,12420,0
|
|
20231027,120900,20159130,12420,12420,12420,12420,3
|
|
20231027,120800,20121870,12420,12420,12420,12420,1
|
|
20231027,120700,20109450,12420,12420,12420,12420,46
|
|
20231027,120600,19538130,12420,12420,12420,12420,6
|
|
20231027,120500,19463610,12420,12420,12420,12420,0
|
|
20231027,120400,19463610,12420,12400,12420,12400,115
|
|
20231027,120300,18035610,12400,12400,12400,12400,3
|
|
20231027,120200,17998410,12410,12410,12410,12410,1
|
|
20231027,120100,17986000,12400,12400,12400,12400,7
|
|
20231027,120000,17899200,12400,12400,12400,12400,0
|
|
20231027,115900,17899200,12400,12410,12410,12400,5
|
|
20231027,115800,17837190,12400,12400,12400,12400,2
|
|
20231027,115700,17812390,12400,12400,12400,12400,4
|
|
20231027,115600,17762790,12400,12400,12400,12400,2
|
|
20231027,115500,17737990,12400,12400,12400,12400,47
|
|
20231027,115400,17155190,12400,12400,12400,12400,2
|
|
20231027,115300,17130390,12410,12400,12410,12400,2
|
|
20231027,115200,17105580,12400,12400,12400,12400,3
|
|
20231027,115100,17068380,12400,12400,12400,12400,3
|
|
20231027,115000,17031180,12410,12410,12410,12410,0
|
|
20231027,114900,17031180,12410,12400,12410,12400,23
|
|
20231027,114800,16745780,12400,12400,12400,12400,2
|
|
20231027,114700,16720980,12400,12410,12410,12400,12
|
|
20231027,114600,16572100,12410,12420,12420,12410,10
|
|
20231027,114500,16447910,12410,12400,12410,12400,43
|
|
20231027,114400,15914310,12400,12400,12400,12400,51
|
|
20231027,114300,15281910,12400,12400,12400,12400,2
|
|
20231027,114200,15257110,12400,12400,12400,12400,3
|
|
20231027,114100,15219910,12400,12400,12400,12400,7
|
|
20231027,114000,15133110,12400,12410,12410,12400,10
|
|
20231027,113900,15009060,12400,12400,12400,12400,4
|
|
20231027,113800,14959460,12400,12400,12400,12400,3
|
|
20231027,113700,14922260,12400,12400,12400,12400,8
|
|
20231027,113600,14823060,12400,12400,12400,12400,2
|
|
20231027,113500,14798260,12400,12400,12400,12400,4
|
|
20231027,113400,14748660,12410,12410,12410,12410,0
|
|
20231027,113300,14748660,12410,12410,12410,12400,21
|
|
20231027,113200,14488060,12400,12410,12410,12400,51
|
|
20231027,113100,13855180,12410,12410,12410,12410,1
|
|
20231027,113000,13842770,12410,12410,12410,12410,6
|
|
20231027,112900,13768310,12410,12410,12410,12410,4
|
|
20231027,112800,13718670,12410,12410,12410,12410,6
|
|
20231027,112700,13644210,12410,12410,12410,12410,6
|
|
20231027,112600,13569750,12420,12420,12420,12420,8
|
|
20231027,112500,13470390,12410,12410,12410,12410,8
|
|
20231027,112400,13371110,12410,12410,12410,12410,0
|
|
20231027,112300,13371110,12410,12410,12410,12410,5
|
|
20231027,112200,13309060,12410,12410,12410,12410,5
|
|
20231027,112100,13247010,12410,12410,12410,12410,0
|
|
20231027,112000,13247010,12410,12420,12420,12410,27
|
|
20231027,111900,12911700,12420,12420,12420,12420,10
|
|
20231027,111800,12787500,12410,12410,12410,12410,9
|
|
20231027,111700,12675810,12410,12410,12410,12410,5
|
|
20231027,111600,12613760,12410,12410,12410,12410,2
|
|
20231027,111500,12588940,12410,12410,12410,12410,6
|
|
20231027,111400,12514480,12410,12410,12410,12410,0
|
|
20231027,111300,12514480,12410,12410,12410,12410,10
|
|
20231027,111200,12390380,12410,12410,12410,12410,0
|
|
20231027,111100,12390380,12410,12420,12420,12410,42
|
|
20231027,111000,11868760,12410,12410,12410,12410,8
|
|
20231027,110900,11769480,12410,12410,12410,12410,45
|
|
20231027,110800,11211030,12410,12410,12410,12410,9
|
|
20231027,110700,11099340,12410,12410,12410,12410,2
|
|
20231027,110600,11074520,12410,12410,12410,12410,3
|
|
20231027,110500,11037290,12420,12420,12420,12420,0
|
|
20231027,110400,11037290,12420,12410,12420,12410,9
|
|
20231027,110300,10925550,12410,12410,12410,12410,5
|
|
20231027,110200,10863500,12410,12410,12410,12410,0
|
|
20231027,110100,10863500,12410,12410,12410,12410,0
|
|
20231027,110000,10863500,12410,12410,12410,12410,0
|
|
20231027,105900,10863500,12410,12410,12410,12410,31
|
|
20231027,105800,10478790,12420,12420,12420,12420,16
|
|
20231027,105700,10280070,12420,12420,12420,12420,0
|
|
20231027,105600,10280070,12420,12420,12420,12420,0
|
|
20231027,105500,10280070,12420,12420,12420,12420,0
|
|
20231027,105400,10280070,12420,12420,12420,12420,0
|
|
20231027,105300,10280070,12420,12420,12420,12420,0
|
|
20231027,105200,10280070,12420,12420,12420,12420,32
|
|
20231027,105100,9882630,12420,12420,12420,12420,0
|
|
20231027,105000,9882630,12420,12420,12420,12420,0
|
|
20231027,104900,9882630,12420,12420,12420,12420,4
|
|
20231027,104800,9832950,12420,12420,12420,12420,0
|
|
20231027,104700,9832950,12420,12420,12420,12420,0
|
|
20231027,104600,9832950,12420,12430,12430,12420,14
|
|
20231027,104500,9659030,12430,12430,12430,12430,0
|
|
20231027,104400,9659030,12430,12430,12430,12430,2
|
|
20231027,104300,9634170,12420,12420,12420,12420,0
|
|
20231027,104200,9634170,12420,12420,12420,12420,10
|
|
20231027,104100,9509970,12420,12420,12420,12420,0
|
|
20231027,104000,9509970,12420,12420,12420,12420,0
|
|
20231027,103900,9509970,12420,12420,12420,12420,0
|
|
20231027,103800,9509970,12420,12420,12420,12420,0
|
|
20231027,103700,9509970,12420,12420,12420,12420,0
|
|
20231027,103600,9509970,12420,12420,12420,12420,10
|
|
20231027,103500,9385770,12420,12420,12420,12420,30
|
|
20231027,103400,9013170,12420,12420,12420,12420,0
|
|
20231027,103300,9013170,12420,12420,12420,12420,5
|
|
20231027,103200,8951070,12420,12420,12420,12420,0
|
|
20231027,103100,8951070,12420,12420,12420,12420,0
|
|
20231027,103000,8951070,12420,12420,12420,12420,0
|
|
20231027,102900,8951070,12420,12420,12420,12420,0
|
|
20231027,102800,8951070,12420,12420,12420,12420,0
|
|
20231027,102700,8951070,12420,12420,12420,12420,0
|
|
20231027,102600,8951070,12420,12420,12420,12420,0
|
|
20231027,102500,8951070,12420,12420,12420,12420,0
|
|
20231027,102400,8951070,12420,12420,12420,12420,20
|
|
20231027,102300,8702670,12420,12420,12420,12420,20
|
|
20231027,102200,8454270,12420,12420,12420,12420,0
|
|
20231027,102100,8454270,12420,12420,12420,12420,0
|
|
20231027,102000,8454270,12420,12420,12420,12420,0
|
|
20231027,101900,8454270,12420,12420,12420,12420,0
|
|
20231027,101800,8454270,12420,12420,12420,12420,0
|
|
20231027,101700,8454270,12420,12420,12420,12420,0
|
|
20231027,101600,8454270,12420,12420,12420,12420,0
|
|
20231027,101500,8454270,12420,12420,12420,12420,26
|
|
20231027,101400,8131350,12420,12420,12420,12420,0
|
|
20231027,101300,8131350,12420,12420,12420,12420,20
|
|
20231027,101200,7882950,12420,12420,12420,12420,4
|
|
20231027,101100,7833270,12430,12430,12430,12430,0
|
|
20231027,101000,7833270,12430,12430,12430,12430,0
|
|
20231027,100900,7833270,12430,12430,12430,12430,5
|
|
20231027,100800,7771120,12430,12430,12430,12430,0
|
|
20231027,100700,7771120,12430,12420,12430,12420,4
|
|
20231027,100600,7721420,12420,12420,12420,12420,10
|
|
20231027,100500,7597220,12420,12420,12420,12420,0
|
|
20231027,100400,7597220,12420,12420,12420,12420,0
|
|
20231027,100300,7597220,12420,12420,12420,12420,0
|
|
20231027,100200,7597220,12420,12420,12420,12420,0
|
|
20231027,100100,7597220,12420,12420,12420,12420,0
|
|
20231027,100000,7597220,12420,12420,12420,12420,39
|
|
20231027,095900,7112840,12420,12420,12420,12420,0
|
|
20231027,095800,7112840,12420,12420,12420,12420,0
|
|
20231027,095700,7112840,12420,12420,12420,12420,1
|
|
20231027,095600,7100420,12420,12420,12420,12420,0
|
|
20231027,095500,7100420,12420,12420,12420,12420,0
|
|
20231027,095400,7100420,12420,12420,12420,12420,0
|
|
20231027,095300,7100420,12420,12420,12420,12420,0
|
|
20231027,095200,7100420,12420,12420,12420,12420,0
|
|
20231027,095100,7100420,12420,12420,12420,12420,20
|
|
20231027,095000,6852020,12420,12420,12420,12420,0
|
|
20231027,094900,6852020,12420,12420,12420,12420,37
|
|
20231027,094800,6392480,12420,12420,12420,12420,3
|
|
20231027,094700,6355220,12420,12420,12420,12420,0
|
|
20231027,094600,6355220,12420,12420,12420,12420,0
|
|
20231027,094500,6355220,12420,12420,12420,12420,0
|
|
20231027,094400,6355220,12420,12420,12420,12420,0
|
|
20231027,094300,6355220,12420,12420,12420,12420,0
|
|
20231027,094200,6355220,12420,12420,12420,12420,1
|
|
20231027,094100,6342800,12420,12420,12420,12420,15
|
|
20231027,094000,6156500,12420,12420,12420,12420,0
|
|
20231027,093900,6156500,12420,12420,12420,12420,0
|
|
20231027,093800,6156500,12420,12420,12420,12420,19
|
|
20231027,093700,5920520,12410,12420,12420,12410,21
|
|
20231027,093600,5659710,12420,12420,12420,12420,0
|
|
20231027,093500,5659710,12420,12420,12420,12420,0
|
|
20231027,093400,5659710,12420,12420,12420,12420,0
|
|
20231027,093300,5659710,12420,12420,12420,12420,0
|
|
20231027,093200,5659710,12420,12420,12420,12420,1
|
|
20231027,093100,5647290,12420,12420,12420,12420,0
|
|
20231027,093000,5647290,12420,12420,12420,12420,0
|
|
20231027,092900,5647290,12420,12420,12420,12420,0
|
|
20231027,092800,5647290,12420,12420,12420,12420,0
|
|
20231027,092700,5647290,12420,12420,12420,12420,0
|
|
20231027,092600,5647290,12420,12420,12420,12410,125
|
|
20231027,092500,4094830,12430,12430,12430,12430,0
|
|
20231027,092400,4094830,12430,12430,12430,12430,1
|
|
20231027,092300,4082400,12420,12420,12420,12420,0
|
|
20231027,092200,4082400,12420,12420,12420,12420,0
|
|
20231027,092100,4082400,12420,12440,12440,12420,126
|
|
20231027,092000,2516290,12440,12460,12460,12440,171
|
|
20231027,091900,385810,12520,12520,12520,12520,0
|
|
20231027,091800,385810,12520,12520,12520,12520,3
|
|
20231027,091700,348250,12440,12440,12440,12440,0
|
|
20231027,091600,348250,12440,12440,12440,12440,0
|
|
20231027,091500,348250,12440,12440,12440,12440,0
|
|
20231027,091400,348250,12440,12440,12440,12440,0
|
|
20231027,091300,348250,12440,12440,12440,12440,0
|
|
20231027,091200,348250,12440,12440,12440,12440,0
|
|
20231027,091100,348250,12440,12440,12440,12440,0
|
|
20231027,091000,348250,12440,12440,12440,12440,0
|
|
20231027,090900,348250,12440,12440,12440,12440,21
|
|
20231027,090800,87010,12430,12430,12430,12430,0
|
|
20231027,090700,87010,12430,12430,12430,12430,0
|
|
20231027,090600,87010,12430,12430,12430,12430,0
|
|
20231027,090500,87010,12430,12430,12430,12430,0
|
|
20231027,090400,87010,12430,12430,12430,12430,0
|
|
20231027,090300,87010,12430,12430,12430,12430,0
|
|
20231027,090200,87010,12430,12430,12430,12430,0
|
|
20231027,090100,87010,12430,12430,12430,12430,0
|
|
20231027,090000,87010,12430,12430,12430,12430,7
|