618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191500,206949690,16060,16060,16060,16060,142
|
|
20231027,191400,206949690,16060,16060,16060,16060,0
|
|
20231027,191300,206949690,16060,16060,16060,16060,0
|
|
20231027,191200,206949690,16060,16060,16060,16060,0
|
|
20231027,191100,206949690,16060,16060,16060,16060,0
|
|
20231027,191000,206949690,16060,16060,16060,16060,0
|
|
20231027,190900,206949690,16060,16060,16060,16060,0
|
|
20231027,190800,206949690,16060,16060,16060,16060,0
|
|
20231027,190700,206949690,16060,16060,16060,16060,0
|
|
20231027,190600,206949690,16060,16060,16060,16060,0
|
|
20231027,190500,206949690,16060,16060,16060,16060,0
|
|
20231027,190400,206949690,16060,16060,16060,16060,0
|
|
20231027,190300,206949690,16060,16060,16060,16060,0
|
|
20231027,190200,206949690,16060,16060,16060,16060,0
|
|
20231027,190100,206949690,16060,16060,16060,16060,0
|
|
20231027,190000,206949690,16060,16060,16060,16060,0
|
|
20231027,185900,206949690,16060,16060,16060,16060,0
|
|
20231027,185800,206949690,16060,16060,16060,16060,0
|
|
20231027,185700,206949690,16060,16060,16060,16060,0
|
|
20231027,185600,206949690,16060,16060,16060,16060,0
|
|
20231027,185500,206949690,16060,16060,16060,16060,0
|
|
20231027,185400,206949690,16060,16060,16060,16060,0
|
|
20231027,185300,206949690,16060,16060,16060,16060,0
|
|
20231027,185200,206949690,16060,16060,16060,16060,0
|
|
20231027,185100,206949690,16060,16060,16060,16060,0
|
|
20231027,185000,206949690,16060,16060,16060,16060,0
|
|
20231027,184900,206949690,16060,16060,16060,16060,0
|
|
20231027,184800,206949690,16060,16060,16060,16060,0
|
|
20231027,184700,206949690,16060,16060,16060,16060,0
|
|
20231027,184600,206949690,16060,16060,16060,16060,0
|
|
20231027,184500,206949690,16060,16060,16060,16060,142
|
|
20231027,184400,206949690,16060,16060,16060,16060,0
|
|
20231027,184300,206949690,16060,16060,16060,16060,0
|
|
20231027,184200,206949690,16060,16060,16060,16060,0
|
|
20231027,184100,206949690,16060,16060,16060,16060,0
|
|
20231027,184000,206949690,16060,16060,16060,16060,0
|
|
20231027,183900,206949690,16060,16060,16060,16060,0
|
|
20231027,183800,206949690,16060,16060,16060,16060,0
|
|
20231027,183700,206949690,16060,16060,16060,16060,0
|
|
20231027,183600,206949690,16060,16060,16060,16060,0
|
|
20231027,183500,206949690,16060,16060,16060,16060,0
|
|
20231027,183400,206949690,16060,16060,16060,16060,0
|
|
20231027,183300,206949690,16060,16060,16060,16060,0
|
|
20231027,183200,206949690,16060,16060,16060,16060,0
|
|
20231027,183100,206949690,16060,16060,16060,16060,0
|
|
20231027,183000,206949690,16060,16060,16060,16060,0
|
|
20231027,182900,206949690,16060,16060,16060,16060,0
|
|
20231027,182800,206949690,16060,16060,16060,16060,0
|
|
20231027,182700,206949690,16060,16060,16060,16060,0
|
|
20231027,182600,206949690,16060,16060,16060,16060,0
|
|
20231027,182500,206949690,16060,16060,16060,16060,0
|
|
20231027,182400,206949690,16060,16060,16060,16060,0
|
|
20231027,182300,206949690,16060,16060,16060,16060,0
|
|
20231027,182200,206949690,16060,16060,16060,16060,0
|
|
20231027,182100,206949690,16060,16060,16060,16060,0
|
|
20231027,182000,206949690,16060,16060,16060,16060,0
|
|
20231027,181900,206949690,16060,16060,16060,16060,0
|
|
20231027,181800,206949690,16060,16060,16060,16060,0
|
|
20231027,181700,206949690,16060,16060,16060,16060,0
|
|
20231027,181600,206949690,16060,16060,16060,16060,0
|
|
20231027,181500,206949690,16060,16060,16060,16060,142
|
|
20231027,181400,206949690,16060,16060,16060,16060,0
|
|
20231027,181300,206949690,16060,16060,16060,16060,0
|
|
20231027,181200,206949690,16060,16060,16060,16060,0
|
|
20231027,181100,206949690,16060,16060,16060,16060,0
|
|
20231027,181000,206949690,16060,16060,16060,16060,0
|
|
20231027,180900,206949690,16060,16060,16060,16060,0
|
|
20231027,180800,206949690,16060,16060,16060,16060,0
|
|
20231027,180700,206949690,16060,16060,16060,16060,0
|
|
20231027,180600,206949690,16060,16060,16060,16060,0
|
|
20231027,180500,206949690,16060,16060,16060,16060,0
|
|
20231027,180400,206949690,16060,16060,16060,16060,0
|
|
20231027,180300,206949690,16060,16060,16060,16060,0
|
|
20231027,180200,206949690,16060,16060,16060,16060,0
|
|
20231027,180100,206949690,16060,16060,16060,16060,0
|
|
20231027,180000,206949690,16060,16060,16060,16060,0
|
|
20231027,175900,206949690,16060,16060,16060,16060,0
|
|
20231027,175800,206949690,16060,16060,16060,16060,0
|
|
20231027,175700,206949690,16060,16060,16060,16060,0
|
|
20231027,175600,206949690,16060,16060,16060,16060,0
|
|
20231027,175500,206949690,16060,16060,16060,16060,0
|
|
20231027,175400,206949690,16060,16060,16060,16060,0
|
|
20231027,175300,206949690,16060,16060,16060,16060,0
|
|
20231027,175200,206949690,16060,16060,16060,16060,0
|
|
20231027,175100,206949690,16060,16060,16060,16060,0
|
|
20231027,175000,206949690,16060,16060,16060,16060,0
|
|
20231027,174900,206949690,16060,16060,16060,16060,0
|
|
20231027,174800,206949690,16060,16060,16060,16060,0
|
|
20231027,174700,206949690,16060,16060,16060,16060,0
|
|
20231027,174600,206949690,16060,16060,16060,16060,0
|
|
20231027,174500,206949690,16060,16060,16060,16060,142
|
|
20231027,174400,206949690,16060,16060,16060,16060,0
|
|
20231027,174300,206949690,16060,16060,16060,16060,0
|
|
20231027,174200,206949690,16060,16060,16060,16060,0
|
|
20231027,174100,206949690,16060,16060,16060,16060,0
|
|
20231027,174000,206949690,16060,16060,16060,16060,0
|
|
20231027,173900,206949690,16060,16060,16060,16060,0
|
|
20231027,173800,206949690,16060,16060,16060,16060,0
|
|
20231027,173700,206949690,16060,16060,16060,16060,0
|
|
20231027,173600,206949690,16060,16060,16060,16060,0
|
|
20231027,173500,206949690,16060,16060,16060,16060,0
|
|
20231027,173400,206949690,16060,16060,16060,16060,0
|
|
20231027,173300,206949690,16060,16060,16060,16060,0
|
|
20231027,173200,206949690,16060,16060,16060,16060,0
|
|
20231027,173100,206949690,16060,16060,16060,16060,0
|
|
20231027,173000,206949690,16060,16060,16060,16060,0
|
|
20231027,172900,206949690,16060,16060,16060,16060,0
|
|
20231027,172800,206949690,16060,16060,16060,16060,0
|
|
20231027,172700,206949690,16060,16060,16060,16060,0
|
|
20231027,172600,206949690,16060,16060,16060,16060,0
|
|
20231027,172500,206949690,16060,16060,16060,16060,0
|
|
20231027,172400,206949690,16060,16060,16060,16060,0
|
|
20231027,172300,206949690,16060,16060,16060,16060,0
|
|
20231027,172200,206949690,16060,16060,16060,16060,0
|
|
20231027,172100,206949690,16060,16060,16060,16060,0
|
|
20231027,172000,206949690,16060,16060,16060,16060,0
|
|
20231027,171900,206949690,16060,16060,16060,16060,0
|
|
20231027,171800,206949690,16060,16060,16060,16060,0
|
|
20231027,171700,206949690,16060,16060,16060,16060,0
|
|
20231027,171600,206949690,16060,16060,16060,16060,0
|
|
20231027,171500,206949690,16060,16060,16060,16060,142
|
|
20231027,171400,206949690,16060,16060,16060,16060,0
|
|
20231027,171300,206949690,16060,16060,16060,16060,0
|
|
20231027,171200,206949690,16060,16060,16060,16060,0
|
|
20231027,171100,206949690,16060,16060,16060,16060,0
|
|
20231027,171000,206949690,16060,16060,16060,16060,0
|
|
20231027,170900,206949690,16060,16060,16060,16060,0
|
|
20231027,170800,206949690,16060,16060,16060,16060,0
|
|
20231027,170700,206949690,16060,16060,16060,16060,0
|
|
20231027,170600,206949690,16060,16060,16060,16060,0
|
|
20231027,170500,206949690,16060,16060,16060,16060,0
|
|
20231027,170400,206949690,16060,16060,16060,16060,0
|
|
20231027,170300,206949690,16060,16060,16060,16060,0
|
|
20231027,170200,206949690,16060,16060,16060,16060,0
|
|
20231027,170100,206949690,16060,16060,16060,16060,0
|
|
20231027,170000,206949690,16060,16060,16060,16060,0
|
|
20231027,165900,206949690,16060,16060,16060,16060,0
|
|
20231027,165800,206949690,16060,16060,16060,16060,0
|
|
20231027,165700,206949690,16060,16060,16060,16060,0
|
|
20231027,165600,206949690,16060,16060,16060,16060,0
|
|
20231027,165500,206949690,16060,16060,16060,16060,0
|
|
20231027,165400,206949690,16060,16060,16060,16060,0
|
|
20231027,165300,206949690,16060,16060,16060,16060,0
|
|
20231027,165200,206949690,16060,16060,16060,16060,0
|
|
20231027,165100,206949690,16060,16060,16060,16060,0
|
|
20231027,165000,206949690,16060,16060,16060,16060,0
|
|
20231027,164900,206949690,16060,16060,16060,16060,0
|
|
20231027,164800,206949690,16060,16060,16060,16060,0
|
|
20231027,164700,206949690,16060,16060,16060,16060,0
|
|
20231027,164600,206949690,16060,16060,16060,16060,0
|
|
20231027,164500,206949690,16060,16060,16060,16060,142
|
|
20231027,164400,206949690,16060,16060,16060,16060,0
|
|
20231027,164300,206949690,16060,16060,16060,16060,0
|
|
20231027,164200,206949690,16060,16060,16060,16060,0
|
|
20231027,164100,206949690,16060,16060,16060,16060,0
|
|
20231027,164000,206949690,16060,16060,16060,16060,0
|
|
20231027,163900,206949690,16060,16060,16060,16060,0
|
|
20231027,163800,206949690,16060,16060,16060,16060,0
|
|
20231027,163700,206949690,16060,16060,16060,16060,0
|
|
20231027,163600,206949690,16060,16060,16060,16060,0
|
|
20231027,163500,206949690,16060,16060,16060,16060,0
|
|
20231027,163400,206949690,16060,16060,16060,16060,0
|
|
20231027,163300,206949690,16060,16060,16060,16060,0
|
|
20231027,163200,206949690,16060,16060,16060,16060,0
|
|
20231027,163100,206949690,16060,16060,16060,16060,0
|
|
20231027,163000,206949690,16060,16060,16060,16060,0
|
|
20231027,162900,206949690,16060,16060,16060,16060,0
|
|
20231027,162800,206949690,16060,16060,16060,16060,0
|
|
20231027,162700,206949690,16060,16060,16060,16060,0
|
|
20231027,162600,206949690,16060,16060,16060,16060,0
|
|
20231027,162500,206949690,16060,16060,16060,16060,0
|
|
20231027,162400,206949690,16060,16060,16060,16060,0
|
|
20231027,162300,206949690,16060,16060,16060,16060,0
|
|
20231027,162200,206949690,16060,16060,16060,16060,0
|
|
20231027,162100,206949690,16060,16060,16060,16060,0
|
|
20231027,162000,206949690,16060,16060,16060,16060,0
|
|
20231027,161900,206949690,16060,16060,16060,16060,0
|
|
20231027,161800,206949690,16060,16060,16060,16060,0
|
|
20231027,161700,206949690,16060,16060,16060,16060,0
|
|
20231027,161600,206949690,16060,16060,16060,16060,0
|
|
20231027,161500,206949690,16060,16060,16060,16060,142
|
|
20231027,161400,206949690,16060,16060,16060,16060,0
|
|
20231027,161300,206949690,16060,16060,16060,16060,0
|
|
20231027,161200,206949690,16060,16060,16060,16060,0
|
|
20231027,161100,206949690,16060,16060,16060,16060,0
|
|
20231027,161000,206949690,16060,16060,16060,16060,0
|
|
20231027,160900,206949690,16060,16060,16060,16060,0
|
|
20231027,160800,206949690,16060,16060,16060,16060,0
|
|
20231027,160700,206949690,16060,16060,16060,16060,0
|
|
20231027,160600,206949690,16060,16060,16060,16060,0
|
|
20231027,160500,206949690,16060,16060,16060,16060,0
|
|
20231027,160400,206949690,16060,16060,16060,16060,0
|
|
20231027,160300,206949690,16060,16060,16060,16060,0
|
|
20231027,160200,206949690,16060,16060,16060,16060,0
|
|
20231027,160100,206949690,16060,16060,16060,16060,0
|
|
20231027,160000,206949690,16060,16060,16060,16060,0
|
|
20231027,155900,206949690,16060,16060,16060,16060,0
|
|
20231027,155800,206949690,16060,16060,16060,16060,0
|
|
20231027,155700,206949690,16060,16060,16060,16060,0
|
|
20231027,155600,206949690,16060,16060,16060,16060,0
|
|
20231027,155500,206949690,16060,16060,16060,16060,0
|
|
20231027,155400,206949690,16060,16060,16060,16060,0
|
|
20231027,155300,206949690,16060,16060,16060,16060,0
|
|
20231027,155200,206949690,16060,16060,16060,16060,0
|
|
20231027,155100,206949690,16060,16060,16060,16060,0
|
|
20231027,155000,206949690,16060,16060,16060,16060,0
|
|
20231027,154900,206949690,16060,16060,16060,16060,0
|
|
20231027,154800,206949690,16060,16060,16060,16060,0
|
|
20231027,154700,206949690,16060,16060,16060,16060,0
|
|
20231027,154600,206949690,16060,16060,16060,16060,0
|
|
20231027,154500,206949690,16060,16060,16060,16060,142
|
|
20231027,154400,206949690,16060,16060,16060,16060,0
|
|
20231027,154300,206949690,16060,16060,16060,16060,0
|
|
20231027,154200,206949690,16060,16060,16060,16060,0
|
|
20231027,154100,206949690,16060,16060,16060,16060,0
|
|
20231027,154000,206949690,16060,16060,16060,16060,0
|
|
20231027,153900,206949690,16060,16060,16060,16060,0
|
|
20231027,153800,206949690,16060,16060,16060,16060,0
|
|
20231027,153700,206949690,16060,16060,16060,16060,0
|
|
20231027,153600,206949690,16060,16060,16060,16060,0
|
|
20231027,153500,206949690,16060,16060,16060,16060,0
|
|
20231027,153400,206949690,16060,16060,16060,16060,0
|
|
20231027,153300,206949690,16060,16060,16060,16060,0
|
|
20231027,153200,206949690,16060,16060,16060,16060,0
|
|
20231027,153100,206949690,16060,16060,16060,16060,0
|
|
20231027,153000,206949690,16060,16060,16060,16060,142
|
|
20231027,152900,204669170,16050,16050,16050,16050,0
|
|
20231027,152800,204669170,16050,16050,16050,16050,0
|
|
20231027,152700,204669170,16050,16050,16050,16050,0
|
|
20231027,152600,204669170,16050,16050,16050,16050,0
|
|
20231027,152500,204669170,16050,16050,16050,16050,0
|
|
20231027,152400,204669170,16050,16050,16050,16050,0
|
|
20231027,152300,204669170,16050,16050,16050,16050,0
|
|
20231027,152200,204669170,16050,16050,16050,16050,0
|
|
20231027,152100,204669170,16050,16050,16050,16050,0
|
|
20231027,152000,204669170,16050,16050,16050,16050,0
|
|
20231027,151900,204669170,16050,16060,16060,16050,33
|
|
20231027,151800,204139400,16060,16060,16060,16060,0
|
|
20231027,151700,204139400,16060,16060,16060,16060,0
|
|
20231027,151600,204139400,16060,16060,16060,16060,0
|
|
20231027,151500,204139400,16060,16060,16060,16060,0
|
|
20231027,151400,204139400,16060,16060,16060,16060,0
|
|
20231027,151300,204139400,16060,16060,16060,16060,0
|
|
20231027,151200,204139400,16060,16060,16060,16060,7
|
|
20231027,151100,204026980,16050,16050,16050,16050,3
|
|
20231027,151000,203978830,16010,16010,16010,16010,0
|
|
20231027,150900,203978830,16010,16010,16010,16010,7
|
|
20231027,150800,203866760,16050,16050,16050,16050,8
|
|
20231027,150700,203738360,16050,16050,16050,16050,0
|
|
20231027,150600,203738360,16050,16050,16050,16050,0
|
|
20231027,150500,203738360,16050,16050,16050,16050,0
|
|
20231027,150400,203738360,16050,16050,16050,16050,0
|
|
20231027,150300,203738360,16050,16050,16050,16050,0
|
|
20231027,150200,203738360,16050,16050,16050,16050,10
|
|
20231027,150100,203577860,16060,16060,16060,16060,0
|
|
20231027,150000,203577860,16060,16060,16060,16060,0
|
|
20231027,145900,203577860,16060,16060,16060,16060,0
|
|
20231027,145800,203577860,16060,16060,16060,16060,0
|
|
20231027,145700,203577860,16060,16060,16060,16060,63
|
|
20231027,145600,202566080,16060,16060,16060,16060,17
|
|
20231027,145500,202293060,16060,16060,16060,16060,0
|
|
20231027,145400,202293060,16060,16060,16060,16060,0
|
|
20231027,145300,202293060,16060,16040,16060,16040,37
|
|
20231027,145200,201699360,16040,16040,16040,16040,0
|
|
20231027,145100,201699360,16040,16040,16040,16040,0
|
|
20231027,145000,201699360,16040,16030,16040,16030,100
|
|
20231027,144900,200096050,16030,16020,16030,16020,100
|
|
20231027,144800,198493650,16010,16010,16010,16010,52
|
|
20231027,144700,197661130,16010,16010,16010,16010,0
|
|
20231027,144600,197661130,16010,16010,16010,16010,10
|
|
20231027,144500,197501030,16010,16010,16010,16010,0
|
|
20231027,144400,197501030,16010,16010,16010,16010,10
|
|
20231027,144300,197340930,16010,16010,16010,16010,0
|
|
20231027,144200,197340930,16010,16010,16010,16010,0
|
|
20231027,144100,197340930,16010,16010,16010,16010,0
|
|
20231027,144000,197340930,16010,16010,16010,16010,0
|
|
20231027,143900,197340930,16010,16010,16010,16010,0
|
|
20231027,143800,197340930,16010,16010,16010,16010,0
|
|
20231027,143700,197340930,16010,15950,16010,15950,10
|
|
20231027,143600,197181100,15950,15950,15950,15950,0
|
|
20231027,143500,197181100,15950,15940,15950,15940,10
|
|
20231027,143400,197021670,15940,15940,15940,15940,40
|
|
20231027,143300,196384070,15960,15960,15960,15960,0
|
|
20231027,143200,196384070,15960,15960,15960,15960,0
|
|
20231027,143100,196384070,15960,15960,15960,15960,0
|
|
20231027,143000,196384070,15960,15960,15960,15960,0
|
|
20231027,142900,196384070,15960,15960,15960,15960,3
|
|
20231027,142800,196336190,15970,15970,15970,15970,0
|
|
20231027,142700,196336190,15970,15980,15980,15970,2
|
|
20231027,142600,196304240,15990,15990,15990,15990,0
|
|
20231027,142500,196304240,15990,15990,15990,15990,0
|
|
20231027,142400,196304240,15990,15990,15990,15990,11
|
|
20231027,142300,196128350,16020,16020,16020,16020,0
|
|
20231027,142200,196128350,16020,16020,16020,16020,0
|
|
20231027,142100,196128350,16020,16020,16020,16020,0
|
|
20231027,142000,196128350,16020,16020,16020,16020,0
|
|
20231027,141900,196128350,16020,16020,16020,16020,0
|
|
20231027,141800,196128350,16020,16020,16020,16020,0
|
|
20231027,141700,196128350,16020,16020,16020,16020,8
|
|
20231027,141600,196000190,16020,16020,16020,16020,12
|
|
20231027,141500,195807950,16000,16000,16000,16000,0
|
|
20231027,141400,195807950,16000,16000,16000,16000,0
|
|
20231027,141300,195807950,16000,16000,16000,16000,0
|
|
20231027,141200,195807950,16000,16000,16000,16000,1
|
|
20231027,141100,195791950,16000,16000,16000,16000,0
|
|
20231027,141000,195791950,16000,16000,16000,16000,0
|
|
20231027,140900,195791950,16000,16000,16000,16000,0
|
|
20231027,140800,195791950,16000,16000,16000,16000,0
|
|
20231027,140700,195791950,16000,16000,16000,16000,0
|
|
20231027,140600,195791950,16000,16000,16000,16000,0
|
|
20231027,140500,195791950,16000,16000,16000,16000,0
|
|
20231027,140400,195791950,16000,16000,16000,16000,0
|
|
20231027,140300,195791950,16000,16000,16000,16000,0
|
|
20231027,140200,195791950,16000,16000,16000,16000,0
|
|
20231027,140100,195791950,16000,16000,16000,16000,10
|
|
20231027,140000,195631950,16040,16040,16040,16040,0
|
|
20231027,135900,195631950,16040,16040,16040,16040,0
|
|
20231027,135800,195631950,16040,16040,16040,16040,5
|
|
20231027,135700,195551750,16040,16040,16040,16040,5
|
|
20231027,135600,195471550,16040,16040,16040,16040,0
|
|
20231027,135500,195471550,16040,16040,16040,16040,0
|
|
20231027,135400,195471550,16040,16040,16040,16040,0
|
|
20231027,135300,195471550,16040,16040,16040,16040,0
|
|
20231027,135200,195471550,16040,16040,16040,16040,0
|
|
20231027,135100,195471550,16040,16040,16040,16040,0
|
|
20231027,135000,195471550,16040,16040,16040,16040,0
|
|
20231027,134900,195471550,16040,16040,16040,16040,0
|
|
20231027,134800,195471550,16040,16040,16040,16040,1
|
|
20231027,134700,195455510,16030,16030,16030,16030,0
|
|
20231027,134600,195455510,16030,16030,16030,16030,60
|
|
20231027,134500,194493710,16030,16030,16030,16030,0
|
|
20231027,134400,194493710,16030,16030,16030,16030,4
|
|
20231027,134300,194429590,16030,16030,16030,16030,11
|
|
20231027,134200,194253260,16030,16030,16030,16030,0
|
|
20231027,134100,194253260,16030,16030,16030,16030,0
|
|
20231027,134000,194253260,16030,16020,16030,16020,10
|
|
20231027,133900,194092970,16020,16020,16020,16020,2
|
|
20231027,133800,194060930,16020,16020,16020,16020,10
|
|
20231027,133700,193900730,16010,16010,16010,16010,0
|
|
20231027,133600,193900730,16010,16010,16010,16010,0
|
|
20231027,133500,193900730,16010,16010,16010,16010,7
|
|
20231027,133400,193788660,16010,16010,16010,16010,3
|
|
20231027,133300,193740630,15900,15900,15900,15900,0
|
|
20231027,133200,193740630,15900,15900,15900,15900,20
|
|
20231027,133100,193422630,15900,15900,15900,15900,2
|
|
20231027,133000,193390830,15910,15910,15910,15910,0
|
|
20231027,132900,193390830,15910,15910,15910,15910,5
|
|
20231027,132800,193311280,16040,16040,16040,16040,10
|
|
20231027,132700,193150880,15930,15930,15930,15930,0
|
|
20231027,132600,193150880,15930,15930,15930,15930,0
|
|
20231027,132500,193150880,15930,15930,15930,15930,5
|
|
20231027,132400,193071230,15910,15970,15970,15910,30
|
|
20231027,132300,192592760,15970,15970,15970,15970,0
|
|
20231027,132200,192592760,15970,15970,15970,15970,0
|
|
20231027,132100,192592760,15970,15970,15970,15970,0
|
|
20231027,132000,192592760,15970,15970,15970,15970,0
|
|
20231027,131900,192592760,15970,15970,15970,15970,0
|
|
20231027,131800,192592760,15970,15970,15970,15970,0
|
|
20231027,131700,192592760,15970,16010,16010,15970,125
|
|
20231027,131600,190594090,16020,16020,16020,16020,10
|
|
20231027,131500,190433890,16020,16020,16020,16020,10
|
|
20231027,131400,190273690,16080,16080,16080,16080,0
|
|
20231027,131300,190273690,16080,16080,16080,16080,10
|
|
20231027,131200,190112890,16070,16070,16070,16070,0
|
|
20231027,131100,190112890,16070,16070,16070,16070,0
|
|
20231027,131000,190112890,16070,16070,16070,16070,10
|
|
20231027,130900,189952190,16010,16010,16010,16010,5
|
|
20231027,130800,189872140,16010,16010,16010,16010,0
|
|
20231027,130700,189872140,16010,16010,16010,16010,0
|
|
20231027,130600,189872140,16010,16010,16010,16010,20
|
|
20231027,130500,189551940,16020,16020,16020,16020,0
|
|
20231027,130400,189551940,16020,16020,16020,16020,0
|
|
20231027,130300,189551940,16020,16020,16020,16020,0
|
|
20231027,130200,189551940,16020,16020,16020,16020,0
|
|
20231027,130100,189551940,16020,16030,16030,16020,98
|
|
20231027,130000,187981880,16020,16040,16040,16020,130
|
|
20231027,125900,185897750,16140,16140,16140,16140,1
|
|
20231027,125800,185881610,16150,16150,16150,16150,0
|
|
20231027,125700,185881610,16150,16150,16150,16150,0
|
|
20231027,125600,185881610,16150,16150,16150,16150,0
|
|
20231027,125500,185881610,16150,16150,16150,16150,0
|
|
20231027,125400,185881610,16150,16150,16150,16150,0
|
|
20231027,125300,185881610,16150,16150,16150,16150,0
|
|
20231027,125200,185881610,16150,16150,16150,16150,0
|
|
20231027,125100,185881610,16150,16140,16150,16140,11
|
|
20231027,125000,185704060,16040,16140,16140,16040,11
|
|
20231027,124900,185526620,16050,16050,16050,16050,2
|
|
20231027,124800,185494520,16150,16140,16150,16140,10
|
|
20231027,124700,185333090,16150,16150,16150,16150,10
|
|
20231027,124600,185171590,16150,16150,16150,16150,0
|
|
20231027,124500,185171590,16150,16150,16150,16150,10
|
|
20231027,124400,185010090,16100,16100,16100,16100,0
|
|
20231027,124300,185010090,16100,16100,16100,16100,0
|
|
20231027,124200,185010090,16100,16100,16100,16100,0
|
|
20231027,124100,185010090,16100,16100,16100,16100,0
|
|
20231027,124000,185010090,16100,16090,16100,16090,39
|
|
20231027,123900,184382480,16090,16090,16090,16090,0
|
|
20231027,123800,184382480,16090,16090,16090,16090,0
|
|
20231027,123700,184382480,16090,16090,16090,16090,0
|
|
20231027,123600,184382480,16090,16090,16090,16090,0
|
|
20231027,123500,184382480,16090,16090,16090,16090,0
|
|
20231027,123400,184382480,16090,16090,16090,16090,1
|
|
20231027,123300,184366390,16090,16090,16090,16090,0
|
|
20231027,123200,184366390,16090,16090,16090,16090,0
|
|
20231027,123100,184366390,16090,16080,16090,16080,19
|
|
20231027,123000,184060780,16070,16050,16070,16050,30
|
|
20231027,122900,183578980,16050,16050,16050,16050,0
|
|
20231027,122800,183578980,16050,16050,16050,16050,0
|
|
20231027,122700,183578980,16050,16050,16050,16050,0
|
|
20231027,122600,183578980,16050,16050,16050,16050,0
|
|
20231027,122500,183578980,16050,16050,16050,16050,0
|
|
20231027,122400,183578980,16050,16050,16050,16050,0
|
|
20231027,122300,183578980,16050,16050,16050,16050,0
|
|
20231027,122200,183578980,16050,16050,16050,16050,0
|
|
20231027,122100,183578980,16050,16050,16050,16050,0
|
|
20231027,122000,183578980,16050,16050,16050,16050,0
|
|
20231027,121900,183578980,16050,16050,16050,16050,50
|
|
20231027,121800,182776480,16020,16020,16020,16020,0
|
|
20231027,121700,182776480,16020,16020,16020,16020,0
|
|
20231027,121600,182776480,16020,16120,16120,16020,200
|
|
20231027,121500,179563630,16150,16150,16150,16150,0
|
|
20231027,121400,179563630,16150,16150,16150,16150,0
|
|
20231027,121300,179563630,16150,16150,16150,16150,0
|
|
20231027,121200,179563630,16150,16150,16150,16150,0
|
|
20231027,121100,179563630,16150,16150,16150,16150,0
|
|
20231027,121000,179563630,16150,16150,16150,16150,75
|
|
20231027,120900,178352380,16160,16160,16160,16160,0
|
|
20231027,120800,178352380,16160,16160,16160,16160,0
|
|
20231027,120700,178352380,16160,16160,16160,16160,0
|
|
20231027,120600,178352380,16160,16160,16160,16160,0
|
|
20231027,120500,178352380,16160,16160,16160,16160,30
|
|
20231027,120400,177867580,16180,16180,16180,16180,0
|
|
20231027,120300,177867580,16180,16180,16180,16180,0
|
|
20231027,120200,177867580,16180,16180,16180,16180,0
|
|
20231027,120100,177867580,16180,16180,16180,16180,30
|
|
20231027,120000,177382180,16180,16180,16180,16180,0
|
|
20231027,115900,177382180,16180,16180,16180,16180,50
|
|
20231027,115800,176573180,16210,16210,16210,16210,0
|
|
20231027,115700,176573180,16210,16210,16210,16210,0
|
|
20231027,115600,176573180,16210,16210,16210,16210,0
|
|
20231027,115500,176573180,16210,16210,16210,16210,0
|
|
20231027,115400,176573180,16210,16210,16210,16210,0
|
|
20231027,115300,176573180,16210,16210,16210,16210,0
|
|
20231027,115200,176573180,16210,16210,16210,16210,0
|
|
20231027,115100,176573180,16210,16210,16210,16210,0
|
|
20231027,115000,176573180,16210,16210,16210,16210,0
|
|
20231027,114900,176573180,16210,16210,16210,16210,0
|
|
20231027,114800,176573180,16210,16200,16210,16040,362
|
|
20231027,114700,170715970,16190,16170,16200,16170,289
|
|
20231027,114600,166039900,16160,16160,16160,16160,0
|
|
20231027,114500,166039900,16160,16160,16160,16160,0
|
|
20231027,114400,166039900,16160,16160,16160,16160,0
|
|
20231027,114300,166039900,16160,16160,16160,16160,40
|
|
20231027,114200,165393500,16160,16160,16160,16160,110
|
|
20231027,114100,163615900,16160,16160,16160,16160,0
|
|
20231027,114000,163615900,16160,16150,16160,16150,113
|
|
20231027,113900,161790840,16150,16110,16150,16110,909
|
|
20231027,113800,147135610,16090,16040,16090,16040,229
|
|
20231027,113700,143456710,16080,16060,16080,16060,295
|
|
20231027,113600,138716110,16120,16120,16120,16120,0
|
|
20231027,113500,138716110,16120,16120,16120,16120,0
|
|
20231027,113400,138716110,16120,16120,16120,16120,0
|
|
20231027,113300,138716110,16120,16120,16120,16120,0
|
|
20231027,113200,138716110,16120,16110,16120,16080,24
|
|
20231027,113100,138329480,16100,16070,16100,16070,608
|
|
20231027,113000,128549400,16040,16040,16040,16040,110
|
|
20231027,112900,126785000,16070,16070,16070,16070,6
|
|
20231027,112800,126688580,16080,16080,16080,16080,0
|
|
20231027,112700,126688580,16080,16080,16080,16080,0
|
|
20231027,112600,126688580,16080,16080,16080,16080,0
|
|
20231027,112500,126688580,16080,16080,16080,16080,0
|
|
20231027,112400,126688580,16080,16080,16080,16080,0
|
|
20231027,112300,126688580,16080,16080,16080,16080,0
|
|
20231027,112200,126688580,16080,16080,16080,16080,36
|
|
20231027,112100,126109700,16030,16030,16030,16030,0
|
|
20231027,112000,126109700,16030,16030,16030,16030,5
|
|
20231027,111900,126029550,16090,16090,16090,16090,0
|
|
20231027,111800,126029550,16090,16090,16090,16090,26
|
|
20231027,111700,125611210,16080,16080,16080,16080,19
|
|
20231027,111600,125305690,16070,16070,16070,16070,118
|
|
20231027,111500,123409430,16060,16060,16060,16060,0
|
|
20231027,111400,123409430,16060,16060,16060,16060,0
|
|
20231027,111300,123409430,16060,16060,16060,16060,0
|
|
20231027,111200,123409430,16060,16060,16060,16060,0
|
|
20231027,111100,123409430,16060,16060,16060,16060,0
|
|
20231027,111000,123409430,16060,16060,16060,16060,0
|
|
20231027,110900,123409430,16060,16060,16060,16060,0
|
|
20231027,110800,123409430,16060,16060,16060,16060,0
|
|
20231027,110700,123409430,16060,16060,16060,16060,0
|
|
20231027,110600,123409430,16060,16060,16060,16060,0
|
|
20231027,110500,123409430,16060,16060,16060,16060,0
|
|
20231027,110400,123409430,16060,16060,16060,16060,0
|
|
20231027,110300,123409430,16060,16060,16060,16060,197
|
|
20231027,110200,120245610,16050,16030,16050,16030,165
|
|
20231027,110100,117598660,16030,16030,16030,16030,16
|
|
20231027,110000,117342180,16060,16060,16060,16060,0
|
|
20231027,105900,117342180,16060,16060,16060,16060,0
|
|
20231027,105800,117342180,16060,16060,16060,16060,0
|
|
20231027,105700,117342180,16060,16060,16060,16060,0
|
|
20231027,105600,117342180,16060,16060,16060,16060,40
|
|
20231027,105500,116699780,16070,16070,16070,16070,0
|
|
20231027,105400,116699780,16070,16070,16070,16070,0
|
|
20231027,105300,116699780,16070,16070,16070,16070,0
|
|
20231027,105200,116699780,16070,16070,16070,16070,0
|
|
20231027,105100,116699780,16070,16070,16070,16070,0
|
|
20231027,105000,116699780,16070,16070,16070,16070,0
|
|
20231027,104900,116699780,16070,16070,16070,16070,0
|
|
20231027,104800,116699780,16070,16070,16070,16070,0
|
|
20231027,104700,116699780,16070,16070,16070,16070,0
|
|
20231027,104600,116699780,16070,16070,16070,16070,0
|
|
20231027,104500,116699780,16070,16070,16070,16070,0
|
|
20231027,104400,116699780,16070,16020,16070,16020,316
|
|
20231027,104300,111629090,16020,16020,16020,16020,0
|
|
20231027,104200,111629090,16020,16000,16020,16000,130
|
|
20231027,104100,109547960,15990,15970,15990,15970,837
|
|
20231027,104000,96178880,15960,15960,15960,15960,0
|
|
20231027,103900,96178880,15960,15960,15960,15960,0
|
|
20231027,103800,96178880,15960,15960,15960,15960,42
|
|
20231027,103700,95508560,15960,15960,15960,15960,0
|
|
20231027,103600,95508560,15960,15960,15960,15960,0
|
|
20231027,103500,95508560,15960,15960,15960,15960,0
|
|
20231027,103400,95508560,15960,15960,15960,15960,0
|
|
20231027,103300,95508560,15960,15960,15960,15960,21
|
|
20231027,103200,95173400,15950,15950,15950,15950,57
|
|
20231027,103100,94264250,15960,15960,15960,15960,0
|
|
20231027,103000,94264250,15960,15960,15960,15960,0
|
|
20231027,102900,94264250,15960,15960,15960,15960,0
|
|
20231027,102800,94264250,15960,15960,15960,15960,0
|
|
20231027,102700,94264250,15960,15960,15960,15960,0
|
|
20231027,102600,94264250,15960,15910,15960,15910,168
|
|
20231027,102500,91586610,15910,15890,15910,15890,553
|
|
20231027,102400,82790200,15890,15890,15890,15890,0
|
|
20231027,102300,82790200,15890,15890,15890,15890,0
|
|
20231027,102200,82790200,15890,15890,15890,15890,0
|
|
20231027,102100,82790200,15890,15890,15890,15890,1
|
|
20231027,102000,82774310,15890,15890,15890,15890,0
|
|
20231027,101900,82774310,15890,15890,15890,15890,0
|
|
20231027,101800,82774310,15890,15890,15890,15890,0
|
|
20231027,101700,82774310,15890,15890,15890,15890,0
|
|
20231027,101600,82774310,15890,15890,15890,15890,0
|
|
20231027,101500,82774310,15890,15890,15900,15890,121
|
|
20231027,101400,80850720,15890,15890,15890,15890,0
|
|
20231027,101300,80850720,15890,15890,15890,15890,1
|
|
20231027,101200,80834830,15890,15890,15890,15890,2
|
|
20231027,101100,80803050,15900,15900,15900,15900,0
|
|
20231027,101000,80803050,15900,15900,15900,15900,2
|
|
20231027,100900,80771250,15890,15890,15890,15890,0
|
|
20231027,100800,80771250,15890,15890,15890,15890,0
|
|
20231027,100700,80771250,15890,15890,15890,15890,1
|
|
20231027,100600,80755360,15900,15900,15900,15900,0
|
|
20231027,100500,80755360,15900,15900,15900,15900,0
|
|
20231027,100400,80755360,15900,15860,15900,15860,400
|
|
20231027,100300,74397720,15720,15720,15720,15720,40
|
|
20231027,100200,73768920,15720,15720,15720,15720,0
|
|
20231027,100100,73768920,15720,15720,15720,15720,0
|
|
20231027,100000,73768920,15720,15720,15720,15720,0
|
|
20231027,095900,73768920,15720,15720,15720,15720,0
|
|
20231027,095800,73768920,15720,15720,15720,15720,0
|
|
20231027,095700,73768920,15720,15720,15720,15720,2
|
|
20231027,095600,73737480,15860,15860,15860,15860,0
|
|
20231027,095500,73737480,15860,15860,15860,15860,6
|
|
20231027,095400,73642320,15720,15720,15720,15720,0
|
|
20231027,095300,73642320,15720,15720,15720,15720,1
|
|
20231027,095200,73626600,15880,15880,15880,15880,0
|
|
20231027,095100,73626600,15880,15880,15880,15880,0
|
|
20231027,095000,73626600,15880,15880,15880,15880,0
|
|
20231027,094900,73626600,15880,15880,15880,15880,0
|
|
20231027,094800,73626600,15880,15880,15880,15880,0
|
|
20231027,094700,73626600,15880,15880,15880,15880,0
|
|
20231027,094600,73626600,15880,15880,15880,15880,0
|
|
20231027,094500,73626600,15880,15880,15880,15880,0
|
|
20231027,094400,73626600,15880,15880,15880,15880,0
|
|
20231027,094300,73626600,15880,15880,15880,15880,0
|
|
20231027,094200,73626600,15880,15880,15880,15880,0
|
|
20231027,094100,73626600,15880,15880,15880,15880,0
|
|
20231027,094000,73626600,15880,15830,15880,15830,50
|
|
20231027,093900,72833580,15830,15830,15830,15830,1
|
|
20231027,093800,72817750,15760,15760,15760,15760,1
|
|
20231027,093700,72801990,15760,15760,15760,15760,0
|
|
20231027,093600,72801990,15760,15760,15760,15760,23
|
|
20231027,093500,72439510,15880,15880,15880,15880,0
|
|
20231027,093400,72439510,15880,15880,15880,15880,0
|
|
20231027,093300,72439510,15880,15880,15880,15880,0
|
|
20231027,093200,72439510,15880,15880,15880,15880,1
|
|
20231027,093100,72423630,15880,15880,15880,15880,1
|
|
20231027,093000,72407750,15910,15910,15910,15910,0
|
|
20231027,092900,72407750,15910,15910,15910,15910,0
|
|
20231027,092800,72407750,15910,15910,15910,15910,0
|
|
20231027,092700,72407750,15910,15910,15910,15910,0
|
|
20231027,092600,72407750,15910,15800,15910,15800,108
|
|
20231027,092500,70691050,15800,15820,15820,15800,200
|
|
20231027,092400,67530910,15910,15910,15910,15910,0
|
|
20231027,092300,67530910,15910,15880,15910,15880,125
|
|
20231027,092200,65542900,15910,15910,15910,15910,0
|
|
20231027,092100,65542900,15910,15890,15910,15890,16
|
|
20231027,092000,65288430,15890,15890,15890,15890,1
|
|
20231027,091900,65272540,15910,15910,15910,15910,1
|
|
20231027,091800,65256630,15900,15880,15900,15880,1073
|
|
20231027,091700,48204200,15860,15860,15860,15860,0
|
|
20231027,091600,48204200,15860,15860,15860,15860,1
|
|
20231027,091500,48188340,15890,15890,15890,15890,0
|
|
20231027,091400,48188340,15890,15890,15890,15890,0
|
|
20231027,091300,48188340,15890,15890,15890,15890,0
|
|
20231027,091200,48188340,15890,15890,15890,15890,0
|
|
20231027,091100,48188340,15890,15880,15890,15880,100
|
|
20231027,091000,46600240,15880,15880,15880,15880,0
|
|
20231027,090900,46600240,15880,15860,15880,15860,195
|
|
20231027,090800,43505320,15860,15860,15860,15860,90
|
|
20231027,090700,42077920,15860,15840,15860,15840,100
|
|
20231027,090600,40492920,15860,15860,15870,15860,101
|
|
20231027,090500,38890220,15860,15860,15860,15860,25
|
|
20231027,090400,38493720,15860,15800,15860,15800,1120
|
|
20231027,090300,20768480,15810,15800,15810,15800,400
|
|
20231027,090200,14446820,15810,15790,15810,15790,287
|
|
20231027,090100,9911850,15800,15730,15800,15730,285
|
|
20231027,090000,5414900,15650,15650,15650,15650,346
|