601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185800,492442020,9890,9890,9890,9890,692
|
|
20231027,185700,492442020,9890,9890,9890,9890,0
|
|
20231027,185600,492442020,9890,9890,9890,9890,0
|
|
20231027,185500,492442020,9890,9890,9890,9890,0
|
|
20231027,185400,492442020,9890,9890,9890,9890,0
|
|
20231027,185300,492442020,9890,9890,9890,9890,0
|
|
20231027,185200,492442020,9890,9890,9890,9890,0
|
|
20231027,185100,492442020,9890,9890,9890,9890,0
|
|
20231027,185000,492442020,9890,9890,9890,9890,0
|
|
20231027,184900,492442020,9890,9890,9890,9890,0
|
|
20231027,184800,492442020,9890,9890,9890,9890,0
|
|
20231027,184700,492442020,9890,9890,9890,9890,0
|
|
20231027,184600,492442020,9890,9890,9890,9890,0
|
|
20231027,184500,492442020,9890,9890,9890,9890,0
|
|
20231027,184400,492442020,9890,9890,9890,9890,0
|
|
20231027,184300,492442020,9890,9890,9890,9890,0
|
|
20231027,184200,492442020,9890,9890,9890,9890,0
|
|
20231027,184100,492442020,9890,9890,9890,9890,0
|
|
20231027,184000,492442020,9890,9890,9890,9890,0
|
|
20231027,183900,492442020,9890,9890,9890,9890,0
|
|
20231027,183800,492442020,9890,9890,9890,9890,0
|
|
20231027,183700,492442020,9890,9890,9890,9890,0
|
|
20231027,183600,492442020,9890,9890,9890,9890,0
|
|
20231027,183500,492442020,9890,9890,9890,9890,0
|
|
20231027,183400,492442020,9890,9890,9890,9890,0
|
|
20231027,183300,492442020,9890,9890,9890,9890,0
|
|
20231027,183200,492442020,9890,9890,9890,9890,0
|
|
20231027,183100,492442020,9890,9890,9890,9890,0
|
|
20231027,183000,492442020,9890,9890,9890,9890,0
|
|
20231027,182900,492442020,9890,9890,9890,9890,0
|
|
20231027,182800,492442020,9890,9890,9890,9890,692
|
|
20231027,182700,492442020,9890,9890,9890,9890,0
|
|
20231027,182600,492442020,9890,9890,9890,9890,0
|
|
20231027,182500,492442020,9890,9890,9890,9890,0
|
|
20231027,182400,492442020,9890,9890,9890,9890,0
|
|
20231027,182300,492442020,9890,9890,9890,9890,0
|
|
20231027,182200,492442020,9890,9890,9890,9890,0
|
|
20231027,182100,492442020,9890,9890,9890,9890,0
|
|
20231027,182000,492442020,9890,9890,9890,9890,0
|
|
20231027,181900,492442020,9890,9890,9890,9890,0
|
|
20231027,181800,492442020,9890,9890,9890,9890,0
|
|
20231027,181700,492442020,9890,9890,9890,9890,0
|
|
20231027,181600,492442020,9890,9890,9890,9890,0
|
|
20231027,181500,492442020,9890,9890,9890,9890,0
|
|
20231027,181400,492442020,9890,9890,9890,9890,0
|
|
20231027,181300,492442020,9890,9890,9890,9890,0
|
|
20231027,181200,492442020,9890,9890,9890,9890,0
|
|
20231027,181100,492442020,9890,9890,9890,9890,0
|
|
20231027,181000,492442020,9890,9890,9890,9890,0
|
|
20231027,180900,492442020,9890,9890,9890,9890,0
|
|
20231027,180800,492442020,9890,9890,9890,9890,0
|
|
20231027,180700,492442020,9890,9890,9890,9890,0
|
|
20231027,180600,492442020,9890,9890,9890,9890,0
|
|
20231027,180500,492442020,9890,9890,9890,9890,0
|
|
20231027,180400,492442020,9890,9890,9890,9890,0
|
|
20231027,180300,492442020,9890,9890,9890,9890,0
|
|
20231027,180200,492442020,9890,9890,9890,9890,0
|
|
20231027,180100,492442020,9890,9890,9890,9890,0
|
|
20231027,180000,492442020,9890,9890,9890,9890,0
|
|
20231027,175900,492442020,9890,9890,9890,9890,0
|
|
20231027,175800,492442020,9890,9890,9890,9890,692
|
|
20231027,175700,492442020,9890,9890,9890,9890,0
|
|
20231027,175600,492442020,9890,9890,9890,9890,0
|
|
20231027,175500,492442020,9890,9890,9890,9890,0
|
|
20231027,175400,492442020,9890,9890,9890,9890,0
|
|
20231027,175300,492442020,9890,9890,9890,9890,0
|
|
20231027,175200,492442020,9890,9890,9890,9890,0
|
|
20231027,175100,492442020,9890,9890,9890,9890,0
|
|
20231027,175000,492442020,9890,9890,9890,9890,0
|
|
20231027,174900,492442020,9890,9890,9890,9890,0
|
|
20231027,174800,492442020,9890,9890,9890,9890,0
|
|
20231027,174700,492442020,9890,9890,9890,9890,0
|
|
20231027,174600,492442020,9890,9890,9890,9890,0
|
|
20231027,174500,492442020,9890,9890,9890,9890,0
|
|
20231027,174400,492442020,9890,9890,9890,9890,0
|
|
20231027,174300,492442020,9890,9890,9890,9890,0
|
|
20231027,174200,492442020,9890,9890,9890,9890,0
|
|
20231027,174100,492442020,9890,9890,9890,9890,0
|
|
20231027,174000,492442020,9890,9890,9890,9890,0
|
|
20231027,173900,492442020,9890,9890,9890,9890,0
|
|
20231027,173800,492442020,9890,9890,9890,9890,0
|
|
20231027,173700,492442020,9890,9890,9890,9890,0
|
|
20231027,173600,492442020,9890,9890,9890,9890,0
|
|
20231027,173500,492442020,9890,9890,9890,9890,0
|
|
20231027,173400,492442020,9890,9890,9890,9890,0
|
|
20231027,173300,492442020,9890,9890,9890,9890,0
|
|
20231027,173200,492442020,9890,9890,9890,9890,0
|
|
20231027,173100,492442020,9890,9890,9890,9890,0
|
|
20231027,173000,492442020,9890,9890,9890,9890,0
|
|
20231027,172900,492442020,9890,9890,9890,9890,0
|
|
20231027,172800,492442020,9890,9890,9890,9890,692
|
|
20231027,172700,492442020,9890,9890,9890,9890,0
|
|
20231027,172600,492442020,9890,9890,9890,9890,0
|
|
20231027,172500,492442020,9890,9890,9890,9890,0
|
|
20231027,172400,492442020,9890,9890,9890,9890,0
|
|
20231027,172300,492442020,9890,9890,9890,9890,0
|
|
20231027,172200,492442020,9890,9890,9890,9890,0
|
|
20231027,172100,492442020,9890,9890,9890,9890,0
|
|
20231027,172000,492442020,9890,9890,9890,9890,0
|
|
20231027,171900,492442020,9890,9890,9890,9890,0
|
|
20231027,171800,492442020,9890,9890,9890,9890,0
|
|
20231027,171700,492442020,9890,9890,9890,9890,0
|
|
20231027,171600,492442020,9890,9890,9890,9890,0
|
|
20231027,171500,492442020,9890,9890,9890,9890,0
|
|
20231027,171400,492442020,9890,9890,9890,9890,0
|
|
20231027,171300,492442020,9890,9890,9890,9890,0
|
|
20231027,171200,492442020,9890,9890,9890,9890,0
|
|
20231027,171100,492442020,9890,9890,9890,9890,0
|
|
20231027,171000,492442020,9890,9890,9890,9890,0
|
|
20231027,170900,492442020,9890,9890,9890,9890,0
|
|
20231027,170800,492442020,9890,9890,9890,9890,0
|
|
20231027,170700,492442020,9890,9890,9890,9890,0
|
|
20231027,170600,492442020,9890,9890,9890,9890,0
|
|
20231027,170500,492442020,9890,9890,9890,9890,0
|
|
20231027,170400,492442020,9890,9890,9890,9890,0
|
|
20231027,170300,492442020,9890,9890,9890,9890,0
|
|
20231027,170200,492442020,9890,9890,9890,9890,0
|
|
20231027,170100,492442020,9890,9890,9890,9890,0
|
|
20231027,170000,492442020,9890,9890,9890,9890,0
|
|
20231027,165900,492442020,9890,9890,9890,9890,0
|
|
20231027,165800,492442020,9890,9890,9890,9890,692
|
|
20231027,165700,492442020,9890,9890,9890,9890,0
|
|
20231027,165600,492442020,9890,9890,9890,9890,0
|
|
20231027,165500,492442020,9890,9890,9890,9890,0
|
|
20231027,165400,492442020,9890,9890,9890,9890,0
|
|
20231027,165300,492442020,9890,9890,9890,9890,0
|
|
20231027,165200,492442020,9890,9890,9890,9890,0
|
|
20231027,165100,492442020,9890,9890,9890,9890,0
|
|
20231027,165000,492442020,9890,9890,9890,9890,0
|
|
20231027,164900,492442020,9890,9890,9890,9890,0
|
|
20231027,164800,492442020,9890,9890,9890,9890,0
|
|
20231027,164700,492442020,9890,9890,9890,9890,0
|
|
20231027,164600,492442020,9890,9890,9890,9890,0
|
|
20231027,164500,492442020,9890,9890,9890,9890,0
|
|
20231027,164400,492442020,9890,9890,9890,9890,0
|
|
20231027,164300,492442020,9890,9890,9890,9890,0
|
|
20231027,164200,492442020,9890,9890,9890,9890,0
|
|
20231027,164100,492442020,9890,9890,9890,9890,0
|
|
20231027,164000,492442020,9890,9890,9890,9890,0
|
|
20231027,163900,492442020,9890,9890,9890,9890,0
|
|
20231027,163800,492442020,9890,9890,9890,9890,0
|
|
20231027,163700,492442020,9890,9890,9890,9890,0
|
|
20231027,163600,492442020,9890,9890,9890,9890,0
|
|
20231027,163500,492442020,9890,9890,9890,9890,0
|
|
20231027,163400,492442020,9890,9890,9890,9890,0
|
|
20231027,163300,492442020,9890,9890,9890,9890,0
|
|
20231027,163200,492442020,9890,9890,9890,9890,0
|
|
20231027,163100,492442020,9890,9890,9890,9890,0
|
|
20231027,163000,492442020,9890,9890,9890,9890,0
|
|
20231027,162900,492442020,9890,9890,9890,9890,0
|
|
20231027,162800,492442020,9890,9890,9890,9890,692
|
|
20231027,162700,492442020,9890,9890,9890,9890,0
|
|
20231027,162600,492442020,9890,9890,9890,9890,0
|
|
20231027,162500,492442020,9890,9890,9890,9890,0
|
|
20231027,162400,492442020,9890,9890,9890,9890,0
|
|
20231027,162300,492442020,9890,9890,9890,9890,0
|
|
20231027,162200,492442020,9890,9890,9890,9890,0
|
|
20231027,162100,492442020,9890,9890,9890,9890,0
|
|
20231027,162000,492442020,9890,9890,9890,9890,0
|
|
20231027,161900,492442020,9890,9890,9890,9890,0
|
|
20231027,161800,492442020,9890,9890,9890,9890,0
|
|
20231027,161700,492442020,9890,9890,9890,9890,0
|
|
20231027,161600,492442020,9890,9890,9890,9890,0
|
|
20231027,161500,492442020,9890,9890,9890,9890,0
|
|
20231027,161400,492442020,9890,9890,9890,9890,0
|
|
20231027,161300,492442020,9890,9890,9890,9890,0
|
|
20231027,161200,492442020,9890,9890,9890,9890,0
|
|
20231027,161100,492442020,9890,9890,9890,9890,0
|
|
20231027,161000,492442020,9890,9890,9890,9890,0
|
|
20231027,160900,492442020,9890,9890,9890,9890,0
|
|
20231027,160800,492442020,9890,9890,9890,9890,0
|
|
20231027,160700,492442020,9890,9890,9890,9890,0
|
|
20231027,160600,492442020,9890,9890,9890,9890,0
|
|
20231027,160500,492442020,9890,9890,9890,9890,0
|
|
20231027,160400,492442020,9890,9890,9890,9890,0
|
|
20231027,160300,492442020,9890,9890,9890,9890,0
|
|
20231027,160200,492442020,9890,9890,9890,9890,0
|
|
20231027,160100,492442020,9890,9890,9890,9890,0
|
|
20231027,160000,492442020,9890,9890,9890,9890,0
|
|
20231027,155900,492442020,9890,9890,9890,9890,0
|
|
20231027,155800,492442020,9890,9890,9890,9890,692
|
|
20231027,155700,492442020,9890,9890,9890,9890,0
|
|
20231027,155600,492442020,9890,9890,9890,9890,0
|
|
20231027,155500,492442020,9890,9890,9890,9890,0
|
|
20231027,155400,492442020,9890,9890,9890,9890,0
|
|
20231027,155300,492442020,9890,9890,9890,9890,0
|
|
20231027,155200,492442020,9890,9890,9890,9890,0
|
|
20231027,155100,492442020,9890,9890,9890,9890,0
|
|
20231027,155000,492442020,9890,9890,9890,9890,0
|
|
20231027,154900,492442020,9890,9890,9890,9890,0
|
|
20231027,154800,492442020,9890,9890,9890,9890,0
|
|
20231027,154700,492442020,9890,9890,9890,9890,0
|
|
20231027,154600,492442020,9890,9890,9890,9890,0
|
|
20231027,154500,492442020,9890,9890,9890,9890,0
|
|
20231027,154400,492442020,9890,9890,9890,9890,0
|
|
20231027,154300,492442020,9890,9890,9890,9890,0
|
|
20231027,154200,492442020,9890,9890,9890,9890,0
|
|
20231027,154100,492442020,9890,9890,9890,9890,0
|
|
20231027,154000,492442020,9890,9890,9890,9890,0
|
|
20231027,153900,492442020,9890,9890,9890,9890,0
|
|
20231027,153800,492442020,9890,9890,9890,9890,0
|
|
20231027,153700,492442020,9890,9890,9890,9890,0
|
|
20231027,153600,492442020,9890,9890,9890,9890,0
|
|
20231027,153500,492442020,9890,9890,9890,9890,0
|
|
20231027,153400,492442020,9890,9890,9890,9890,0
|
|
20231027,153300,492442020,9890,9890,9890,9890,0
|
|
20231027,153200,492442020,9890,9890,9890,9890,0
|
|
20231027,153100,492442020,9890,9890,9890,9890,0
|
|
20231027,153000,492442020,9890,9890,9890,9890,692
|
|
20231027,152900,485598140,9900,9900,9900,9900,0
|
|
20231027,152800,485598140,9900,9900,9900,9900,0
|
|
20231027,152700,485598140,9900,9900,9900,9900,0
|
|
20231027,152600,485598140,9900,9900,9900,9900,0
|
|
20231027,152500,485598140,9900,9900,9900,9900,0
|
|
20231027,152400,485598140,9900,9900,9900,9900,0
|
|
20231027,152300,485598140,9900,9900,9900,9900,0
|
|
20231027,152200,485598140,9900,9900,9900,9900,0
|
|
20231027,152100,485598140,9900,9900,9900,9900,0
|
|
20231027,152000,485598140,9900,9900,9900,9900,0
|
|
20231027,151900,485598140,9900,9910,9910,9890,330
|
|
20231027,151800,482333180,9910,9890,9910,9890,43
|
|
20231027,151700,481907620,9890,9890,9890,9890,401
|
|
20231027,151600,477941730,9890,9900,9900,9890,668
|
|
20231027,151500,471335160,9900,9900,9900,9900,0
|
|
20231027,151400,471335160,9900,9900,9900,9900,2
|
|
20231027,151300,471315360,9900,9900,9900,9900,0
|
|
20231027,151200,471315360,9900,9900,9900,9900,34
|
|
20231027,151100,470978760,9900,9910,9910,9900,418
|
|
20231027,151000,466840480,9910,9910,9910,9910,40
|
|
20231027,150900,466444080,9910,9930,9930,9910,837
|
|
20231027,150800,458146150,9920,9920,9920,9920,142
|
|
20231027,150700,456737510,9910,9900,9910,9900,207
|
|
20231027,150600,454687170,9910,9910,9910,9910,7
|
|
20231027,150500,454617800,9910,9910,9910,9910,13
|
|
20231027,150400,454488970,9900,9900,9900,9900,0
|
|
20231027,150300,454488970,9900,9900,9900,9900,0
|
|
20231027,150200,454488970,9900,9910,9910,9900,138
|
|
20231027,150100,453122760,9920,9930,9930,9920,199
|
|
20231027,150000,451148670,9930,9930,9930,9930,756
|
|
20231027,145900,443641590,9940,9940,9940,9930,32
|
|
20231027,145800,443323520,9930,9930,9930,9930,1
|
|
20231027,145700,443313590,9930,9930,9930,9930,11
|
|
20231027,145600,443204360,9930,9930,9930,9930,240
|
|
20231027,145500,440821160,9930,9930,9930,9930,77
|
|
20231027,145400,440056550,9930,9930,9930,9930,1
|
|
20231027,145300,440046620,9930,9930,9930,9930,1
|
|
20231027,145200,440036690,9930,9930,9930,9930,39
|
|
20231027,145100,439649420,9930,9920,9930,9920,13
|
|
20231027,145000,439520350,9910,9900,9910,9900,160
|
|
20231027,144900,437935340,9890,9890,9890,9890,0
|
|
20231027,144800,437935340,9890,9890,9890,9890,0
|
|
20231027,144700,437935340,9890,9890,9890,9890,153
|
|
20231027,144600,436422170,9890,9890,9890,9890,58
|
|
20231027,144500,435848550,9880,9880,9880,9880,57
|
|
20231027,144400,435285390,9880,9880,9880,9880,1
|
|
20231027,144300,435275510,9880,9880,9880,9880,1
|
|
20231027,144200,435265630,9880,9880,9880,9880,0
|
|
20231027,144100,435265630,9880,9890,9890,9880,106
|
|
20231027,144000,434217820,9890,9890,9890,9890,0
|
|
20231027,143900,434217820,9890,9890,9890,9890,100
|
|
20231027,143800,433228820,9900,9900,9900,9900,0
|
|
20231027,143700,433228820,9900,9900,9900,9900,1
|
|
20231027,143600,433218920,9900,9900,9900,9900,10
|
|
20231027,143500,433119920,9900,9900,9900,9900,21
|
|
20231027,143400,432912020,9900,9900,9900,9900,10
|
|
20231027,143300,432813020,9900,9900,9900,9900,5
|
|
20231027,143200,432763520,9900,9900,9900,9900,0
|
|
20231027,143100,432763520,9900,9910,9910,9900,50
|
|
20231027,143000,432268220,9900,9900,9900,9900,7
|
|
20231027,142900,432198920,9900,9900,9900,9900,1
|
|
20231027,142800,432189020,9900,9900,9900,9900,0
|
|
20231027,142700,432189020,9900,9900,9900,9900,0
|
|
20231027,142600,432189020,9900,9900,9900,9900,0
|
|
20231027,142500,432189020,9900,9900,9900,9900,0
|
|
20231027,142400,432189020,9900,9900,9900,9900,0
|
|
20231027,142300,432189020,9900,9900,9900,9900,0
|
|
20231027,142200,432189020,9900,9900,9900,9900,0
|
|
20231027,142100,432189020,9900,9910,9910,9900,8
|
|
20231027,142000,432109760,9930,9940,9940,9930,52
|
|
20231027,141900,431593270,9930,9920,9930,9920,120
|
|
20231027,141800,430402020,9910,9900,9910,9900,53
|
|
20231027,141700,429877130,9890,9890,9890,9890,24
|
|
20231027,141600,429639770,9890,9890,9890,9890,80
|
|
20231027,141500,428848570,9890,9890,9890,9890,1
|
|
20231027,141400,428838680,9890,9890,9890,9890,1
|
|
20231027,141300,428828790,9900,9890,9900,9890,22
|
|
20231027,141200,428611200,9890,9890,9890,9890,1
|
|
20231027,141100,428601310,9900,9900,9900,9900,7
|
|
20231027,141000,428532010,9900,9900,9900,9900,6
|
|
20231027,140900,428472610,9900,9900,9900,9900,6
|
|
20231027,140800,428413210,9900,9900,9900,9900,6
|
|
20231027,140700,428353810,9900,9900,9900,9900,9
|
|
20231027,140600,428264710,9900,9900,9900,9900,2
|
|
20231027,140500,428244910,9890,9890,9890,9890,0
|
|
20231027,140400,428244910,9890,9890,9890,9890,484
|
|
20231027,140300,423458150,9890,9890,9890,9890,21
|
|
20231027,140200,423250460,9900,9900,9900,9900,0
|
|
20231027,140100,423250460,9900,9890,9900,9890,87
|
|
20231027,140000,422389950,9890,9900,9900,9880,383
|
|
20231027,135900,418598510,9890,9900,9900,9890,107
|
|
20231027,135800,417540120,9900,9900,9900,9900,0
|
|
20231027,135700,417540120,9900,9900,9900,9900,100
|
|
20231027,135600,416550120,9910,9910,9910,9910,25
|
|
20231027,135500,416302370,9910,9910,9910,9910,1
|
|
20231027,135400,416292460,9900,9900,9900,9900,0
|
|
20231027,135300,416292460,9900,9900,9900,9900,0
|
|
20231027,135200,416292460,9900,9900,9900,9900,98
|
|
20231027,135100,415322260,9900,9900,9900,9900,5
|
|
20231027,135000,415272760,9900,9900,9900,9900,0
|
|
20231027,134900,415272760,9900,9900,9900,9900,185
|
|
20231027,134800,413441260,9900,9900,9900,9900,0
|
|
20231027,134700,413441260,9900,9900,9900,9900,24
|
|
20231027,134600,413203660,9900,9900,9900,9900,0
|
|
20231027,134500,413203660,9900,9900,9900,9900,0
|
|
20231027,134400,413203660,9900,9900,9900,9900,0
|
|
20231027,134300,413203660,9900,9900,9900,9900,8
|
|
20231027,134200,413124460,9900,9900,9900,9900,110
|
|
20231027,134100,412035460,9900,9880,9900,9880,360
|
|
20231027,134000,408471990,9870,9870,9870,9870,103
|
|
20231027,133900,407455380,9870,9880,9880,9870,19
|
|
20231027,133800,407267670,9870,9870,9870,9870,0
|
|
20231027,133700,407267670,9870,9870,9870,9870,20
|
|
20231027,133600,407070270,9870,9870,9870,9870,5
|
|
20231027,133500,407020920,9850,9850,9850,9850,0
|
|
20231027,133400,407020920,9850,9850,9850,9850,0
|
|
20231027,133300,407020920,9850,9860,9860,9850,58
|
|
20231027,133200,406449290,9890,9890,9890,9890,0
|
|
20231027,133100,406449290,9890,9890,9890,9890,0
|
|
20231027,133000,406449290,9890,9890,9890,9890,0
|
|
20231027,132900,406449290,9890,9890,9890,9890,1
|
|
20231027,132800,406439400,9900,9900,9900,9900,0
|
|
20231027,132700,406439400,9900,9860,9900,9860,20
|
|
20231027,132600,406241830,9850,9850,9850,9850,123
|
|
20231027,132500,405030280,9850,9850,9850,9850,50
|
|
20231027,132400,404537780,9850,9850,9850,9850,100
|
|
20231027,132300,403552780,9860,9860,9860,9860,0
|
|
20231027,132200,403552780,9860,9840,9860,9840,165
|
|
20231027,132100,401927400,9840,9850,9850,9840,53
|
|
20231027,132000,401405830,9840,9840,9840,9840,19
|
|
20231027,131900,401218870,9830,9850,9850,9830,111
|
|
20231027,131800,400127090,9830,9830,9830,9830,0
|
|
20231027,131700,400127090,9830,9830,9830,9830,184
|
|
20231027,131600,398318370,9830,9870,9870,9830,581
|
|
20231027,131500,392598270,9870,9870,9870,9870,79
|
|
20231027,131400,391818540,9870,9870,9870,9870,10
|
|
20231027,131300,391719840,9870,9870,9870,9870,0
|
|
20231027,131200,391719840,9870,9870,9870,9870,2
|
|
20231027,131100,391700100,9870,9870,9870,9870,0
|
|
20231027,131000,391700100,9870,9880,9880,9870,11
|
|
20231027,130900,391591440,9870,9870,9870,9870,19
|
|
20231027,130800,391403910,9870,9870,9870,9870,0
|
|
20231027,130700,391403910,9870,9870,9870,9870,0
|
|
20231027,130600,391403910,9870,9870,9870,9870,3
|
|
20231027,130500,391374300,9860,9860,9860,9860,0
|
|
20231027,130400,391374300,9860,9860,9860,9860,100
|
|
20231027,130300,390388300,9860,9860,9860,9860,50
|
|
20231027,130200,389895300,9860,9860,9860,9860,50
|
|
20231027,130100,389402300,9850,9910,9910,9850,395
|
|
20231027,130000,385505710,9900,9890,9900,9890,104
|
|
20231027,125900,384477110,9850,9900,9900,9850,1255
|
|
20231027,125800,372101050,9900,9900,9900,9900,0
|
|
20231027,125700,372101050,9900,9920,9940,9900,510
|
|
20231027,125600,367045380,9970,9970,9970,9970,6
|
|
20231027,125500,366985560,9970,9970,9970,9970,250
|
|
20231027,125400,364493060,9980,9920,9990,9920,133
|
|
20231027,125300,363166850,9930,9940,9940,9930,51
|
|
20231027,125200,362660180,9950,9950,9950,9950,100
|
|
20231027,125100,361665180,9950,9950,9950,9950,1
|
|
20231027,125000,361655230,9950,9960,9960,9950,2002
|
|
20231027,124900,341725020,9970,9970,9970,9970,491
|
|
20231027,124800,336829750,9970,9970,9970,9970,53
|
|
20231027,124700,336301340,9970,9970,9970,9970,0
|
|
20231027,124600,336301340,9970,9970,9970,9970,0
|
|
20231027,124500,336301340,9970,9970,9970,9970,5
|
|
20231027,124400,336251490,9970,9970,9970,9970,4
|
|
20231027,124300,336211610,9970,9980,9980,9970,53
|
|
20231027,124200,335683110,9980,9980,9980,9980,491
|
|
20231027,124100,330782930,9980,10000,10000,9980,950
|
|
20231027,124000,321293060,10030,10030,10030,10030,0
|
|
20231027,123900,321293060,10030,10030,10030,10030,53
|
|
20231027,123800,320761470,10000,10000,10000,10000,182
|
|
20231027,123700,318941470,10030,10030,10030,10030,0
|
|
20231027,123600,318941470,10030,10030,10030,10030,100
|
|
20231027,123500,317938470,10030,10020,10030,10020,210
|
|
20231027,123400,315833250,10010,10010,10010,10010,84
|
|
20231027,123300,314992410,10000,10000,10000,10000,0
|
|
20231027,123200,314992410,10000,10000,10000,10000,128
|
|
20231027,123100,313712410,10000,10000,10000,10000,12
|
|
20231027,123000,313592410,10000,10000,10000,10000,0
|
|
20231027,122900,313592410,10000,9990,10000,9990,327
|
|
20231027,122800,310323500,9990,9990,9990,9990,31
|
|
20231027,122700,310013810,9990,9990,9990,9990,1
|
|
20231027,122600,310003820,9990,9990,9990,9990,0
|
|
20231027,122500,310003820,9990,9990,9990,9990,10
|
|
20231027,122400,309903920,9990,9990,9990,9990,0
|
|
20231027,122300,309903920,9990,9980,9990,9980,299
|
|
20231027,122200,306919600,9990,9990,9990,9990,0
|
|
20231027,122100,306919600,9990,9990,9990,9990,0
|
|
20231027,122000,306919600,9990,9990,9990,9990,0
|
|
20231027,121900,306919600,9990,9990,9990,9990,0
|
|
20231027,121800,306919600,9990,9990,9990,9990,50
|
|
20231027,121700,306420100,9990,9990,9990,9990,88
|
|
20231027,121600,305540980,9990,9990,9990,9990,100
|
|
20231027,121500,304541980,9990,9990,9990,9990,10
|
|
20231027,121400,304442080,10000,10000,10000,10000,0
|
|
20231027,121300,304442080,10000,10000,10000,10000,81
|
|
20231027,121200,303632080,10010,10010,10010,10010,0
|
|
20231027,121100,303632080,10010,10000,10010,10000,13
|
|
20231027,121000,303502050,10010,10010,10010,10010,161
|
|
20231027,120900,301890440,10010,10010,10010,10010,0
|
|
20231027,120800,301890440,10010,10010,10010,10010,1
|
|
20231027,120700,301880430,10020,10020,10020,10020,215
|
|
20231027,120600,299726130,10020,10040,10040,10020,83
|
|
20231027,120500,298893520,10040,10030,10040,10030,421
|
|
20231027,120400,294666870,10040,10040,10040,10040,0
|
|
20231027,120300,294666870,10040,10020,10040,10020,632
|
|
20231027,120200,288326490,10000,10010,10010,10000,150
|
|
20231027,120100,286826090,10010,10010,10010,10010,46
|
|
20231027,120000,286365630,10010,10010,10010,10010,10
|
|
20231027,115900,286265530,10010,10010,10010,10010,80
|
|
20231027,115800,285464730,10010,10010,10010,10000,59
|
|
20231027,115700,284874190,10020,10020,10020,10020,129
|
|
20231027,115600,283581610,10020,10010,10020,10010,188
|
|
20231027,115500,281698260,10000,10000,10000,10000,5
|
|
20231027,115400,281648260,10000,10000,10000,9990,129
|
|
20231027,115300,280358280,9990,9990,9990,9990,102
|
|
20231027,115200,279339300,9990,9990,9990,9990,35
|
|
20231027,115100,278989650,9990,9990,10000,9990,487
|
|
20231027,115000,274121650,9960,9990,10000,9960,409
|
|
20231027,114900,270035270,9980,9970,9980,9960,663
|
|
20231027,114800,263423250,9960,9960,9960,9960,0
|
|
20231027,114700,263423250,9960,9970,9970,9960,62
|
|
20231027,114600,262805720,9970,9960,9970,9960,205
|
|
20231027,114500,260762910,9960,9950,9960,9950,201
|
|
20231027,114400,258760960,9960,9960,9960,9960,125
|
|
20231027,114300,257515960,9960,9960,9960,9960,1
|
|
20231027,114200,257506000,9960,9960,9960,9960,60
|
|
20231027,114100,256908400,9970,9970,9970,9970,1
|
|
20231027,114000,256898430,9970,9960,9970,9960,665
|
|
20231027,113900,250270770,9950,9950,9950,9950,0
|
|
20231027,113800,250270770,9950,9940,9950,9940,236
|
|
20231027,113700,247923010,9920,9920,9920,9920,0
|
|
20231027,113600,247923010,9920,9940,9940,9920,82
|
|
20231027,113500,247109520,9950,9950,9950,9950,0
|
|
20231027,113400,247109520,9950,9950,9950,9950,130
|
|
20231027,113300,245816020,9950,9940,9950,9940,113
|
|
20231027,113200,244692790,9940,9920,9940,9920,165
|
|
20231027,113100,243054340,9930,9930,9930,9930,264
|
|
20231027,113000,240432820,9950,9950,9950,9950,0
|
|
20231027,112900,240432820,9950,9950,9950,9950,1
|
|
20231027,112800,240422870,9950,9950,9950,9950,3
|
|
20231027,112700,240393020,9960,9960,9960,9960,5
|
|
20231027,112600,240343220,9960,9960,9960,9960,0
|
|
20231027,112500,240343220,9960,9960,9960,9960,0
|
|
20231027,112400,240343220,9960,9930,9960,9930,534
|
|
20231027,112300,235032480,9920,9920,9920,9920,194
|
|
20231027,112200,233108000,9920,9920,9920,9920,0
|
|
20231027,112100,233108000,9920,9920,9920,9920,100
|
|
20231027,112000,232116000,9920,9920,9920,9920,10
|
|
20231027,111900,232016800,9910,9910,9910,9900,160
|
|
20231027,111800,230431290,9860,9890,9890,9860,563
|
|
20231027,111700,224879520,9900,9900,9900,9900,0
|
|
20231027,111600,224879520,9900,9880,9900,9880,76
|
|
20231027,111500,224128260,9890,9890,9890,9890,46
|
|
20231027,111400,223673320,9930,9910,9930,9910,100
|
|
20231027,111300,222681320,9920,9920,9920,9920,0
|
|
20231027,111200,222681320,9920,9920,9920,9920,1
|
|
20231027,111100,222671400,9910,9910,9910,9910,16
|
|
20231027,111000,222512840,9910,9900,9910,9900,260
|
|
20231027,110900,219936530,9890,9890,9890,9890,12
|
|
20231027,110800,219817850,9900,9880,9900,9880,6
|
|
20231027,110700,219758490,9870,9870,9870,9870,1
|
|
20231027,110600,219748620,9870,9870,9870,9870,1
|
|
20231027,110500,219738750,9860,9860,9860,9860,0
|
|
20231027,110400,219738750,9860,9850,9860,9850,13
|
|
20231027,110300,219610630,9800,9800,9800,9800,0
|
|
20231027,110200,219610630,9800,9800,9800,9800,0
|
|
20231027,110100,219610630,9800,9890,9890,9800,51
|
|
20231027,110000,219109890,9890,9890,9890,9890,4
|
|
20231027,105900,219070330,9900,9900,9900,9900,0
|
|
20231027,105800,219070330,9900,9900,9900,9900,0
|
|
20231027,105700,219070330,9900,9900,9900,9900,0
|
|
20231027,105600,219070330,9900,9900,9900,9900,0
|
|
20231027,105500,219070330,9900,9900,9900,9900,31
|
|
20231027,105400,218763430,9890,9890,9890,9890,25
|
|
20231027,105300,218516180,9890,9890,9890,9890,0
|
|
20231027,105200,218516180,9890,9890,9890,9890,0
|
|
20231027,105100,218516180,9890,9890,9890,9890,0
|
|
20231027,105000,218516180,9890,9890,9890,9890,163
|
|
20231027,104900,216904110,9900,9910,9910,9900,72
|
|
20231027,104800,216191260,9900,9900,9900,9900,0
|
|
20231027,104700,216191260,9900,9900,9900,9900,0
|
|
20231027,104600,216191260,9900,9900,9900,9900,0
|
|
20231027,104500,216191260,9900,9900,9900,9900,5
|
|
20231027,104400,216141760,9900,9900,9900,9900,0
|
|
20231027,104300,216141760,9900,9900,9900,9900,100
|
|
20231027,104200,215151760,9900,9890,9900,9890,353
|
|
20231027,104100,211657140,9870,9850,9870,9850,665
|
|
20231027,104000,205101100,9850,9810,9850,9810,265
|
|
20231027,103900,202493410,9810,9810,9840,9810,410
|
|
20231027,103800,198468440,9810,9810,9810,9810,0
|
|
20231027,103700,198468440,9810,9810,9810,9810,100
|
|
20231027,103600,197487440,9810,9810,9810,9810,0
|
|
20231027,103500,197487440,9810,9850,9850,9810,237
|
|
20231027,103400,195162430,9850,9850,9850,9850,0
|
|
20231027,103300,195162430,9850,9810,9850,9810,2
|
|
20231027,103200,195142770,9840,9830,9840,9830,685
|
|
20231027,103100,188404140,9820,9820,9820,9820,139
|
|
20231027,103000,187039160,9800,9800,9800,9800,386
|
|
20231027,102900,183256360,9800,9810,9810,9800,116
|
|
20231027,102800,182119550,9800,9800,9800,9800,0
|
|
20231027,102700,182119550,9800,9800,9800,9800,2
|
|
20231027,102600,182099950,9810,9810,9810,9810,0
|
|
20231027,102500,182099950,9810,9800,9810,9800,22
|
|
20231027,102400,181884320,9810,9810,9810,9810,100
|
|
20231027,102300,180903320,9800,9810,9810,9800,100
|
|
20231027,102200,179923310,9810,9800,9810,9800,3
|
|
20231027,102100,179893890,9800,9790,9800,9790,84
|
|
20231027,102000,179070970,9790,9790,9790,9780,71
|
|
20231027,101900,178375890,9780,9770,9780,9770,41
|
|
20231027,101800,177975310,9750,9760,9780,9750,384
|
|
20231027,101700,174228720,9750,9770,9770,9750,83
|
|
20231027,101600,173418630,9760,9770,9770,9760,61
|
|
20231027,101500,172822960,9770,9780,9790,9770,12
|
|
20231027,101400,172705690,9780,9780,9780,9780,15
|
|
20231027,101300,172558990,9760,9760,9760,9760,50
|
|
20231027,101200,172070990,9770,9750,9770,9750,4
|
|
20231027,101100,172031950,9750,9780,9780,9750,559
|
|
20231027,101000,166579080,9790,9790,9790,9790,0
|
|
20231027,100900,166579080,9790,9780,9790,9780,2
|
|
20231027,100800,166559510,9780,9780,9780,9780,12
|
|
20231027,100700,166442150,9790,9780,9790,9780,2
|
|
20231027,100600,166422580,9780,9780,9780,9780,22
|
|
20231027,100500,166207420,9780,9780,9780,9780,32
|
|
20231027,100400,165894460,9780,9780,9780,9780,2
|
|
20231027,100300,165874900,9790,9790,9790,9790,0
|
|
20231027,100200,165874900,9790,9790,9790,9790,33
|
|
20231027,100100,165551830,9790,9780,9790,9780,90
|
|
20231027,100000,164671620,9780,9780,9780,9780,1
|
|
20231027,095900,164661840,9760,9760,9760,9760,2
|
|
20231027,095800,164642320,9750,9780,9780,9750,546
|
|
20231027,095700,159315190,9780,9780,9780,9780,2
|
|
20231027,095600,159295630,9780,9780,9780,9780,0
|
|
20231027,095500,159295630,9780,9790,9790,9780,4
|
|
20231027,095400,159256490,9780,9780,9780,9780,3
|
|
20231027,095300,159227150,9770,9770,9770,9770,2
|
|
20231027,095200,159207610,9770,9770,9770,9770,13
|
|
20231027,095100,159080600,9770,9770,9770,9770,1
|
|
20231027,095000,159070830,9770,9770,9770,9770,503
|
|
20231027,094900,154156520,9780,9780,9780,9780,0
|
|
20231027,094800,154156520,9780,9770,9780,9770,674
|
|
20231027,094700,147571530,9770,9770,9770,9770,707
|
|
20231027,094600,140664140,9770,9770,9770,9770,696
|
|
20231027,094500,133864220,9770,9770,9780,9770,123
|
|
20231027,094400,132662470,9770,9770,9770,9770,60
|
|
20231027,094300,132076270,9780,9820,9820,9780,20
|
|
20231027,094200,131880570,9830,9760,9830,9760,58
|
|
20231027,094100,131313050,9740,9740,9740,9740,10
|
|
20231027,094000,131215650,9740,9730,9740,9730,67
|
|
20231027,093900,130563640,9730,9750,9750,9730,441
|
|
20231027,093800,126267750,9750,9760,9760,9750,1857
|
|
20231027,093700,108157880,9760,9760,9760,9760,4
|
|
20231027,093600,108118840,9760,9760,9760,9760,57
|
|
20231027,093500,107562520,9770,9770,9770,9760,105
|
|
20231027,093400,106536710,9760,9770,9770,9760,30
|
|
20231027,093300,106243790,9770,9770,9770,9770,112
|
|
20231027,093200,105149550,9760,9760,9760,9750,980
|
|
20231027,093100,95589380,9760,9770,9770,9760,615
|
|
20231027,093000,89584340,9770,9780,9800,9770,1276
|
|
20231027,092900,77114760,9780,9790,9790,9780,172
|
|
20231027,092800,75430910,9790,9790,9800,9790,257
|
|
20231027,092700,72914580,9800,9820,9820,9790,312
|
|
20231027,092600,69855370,9820,9820,9820,9820,90
|
|
20231027,092500,68971570,9820,9820,9820,9810,287
|
|
20231027,092400,66153280,9820,9820,9820,9820,0
|
|
20231027,092300,66153280,9820,9830,9830,9820,3
|
|
20231027,092200,66123800,9830,9830,9830,9830,1
|
|
20231027,092100,66113970,9840,9810,9840,9810,169
|
|
20231027,092000,64451430,9810,9820,9820,9810,58
|
|
20231027,091900,63882040,9810,9800,9810,9800,43
|
|
20231027,091800,63460240,9800,9790,9800,9790,7
|
|
20231027,091700,63391670,9790,9790,9850,9790,94
|
|
20231027,091600,62469010,9790,9780,9830,9770,1793
|
|
20231027,091500,44893090,9780,9770,9780,9770,60
|
|
20231027,091400,44306310,9770,9790,9790,9770,523
|
|
20231027,091300,39192040,9790,9800,9800,9780,365
|
|
20231027,091200,35617880,9790,9800,9800,9790,133
|
|
20231027,091100,34315330,9800,9820,9820,9800,516
|
|
20231027,091000,29254040,9810,9850,9850,9810,863
|
|
20231027,090900,20785230,9860,9850,9860,9820,231
|
|
20231027,090800,18513410,9860,9860,9860,9850,128
|
|
20231027,090700,17252590,9850,9860,9860,9850,46
|
|
20231027,090600,16799270,9850,9860,9860,9850,422
|
|
20231027,090500,12641520,9860,9870,9870,9860,145
|
|
20231027,090400,11211790,9860,9870,9870,9860,181
|
|
20231027,090300,9427030,9860,9860,9860,9860,10
|
|
20231027,090200,9328430,9880,9910,9910,9880,108
|
|
20231027,090100,8259850,9910,9880,9910,9880,100
|
|
20231027,090000,7270100,9880,9850,9880,9850,682
|