643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194000,919354030,6900,6900,6900,6900,6138
|
|
20231027,193900,919354030,6900,6900,6900,6900,0
|
|
20231027,193800,919354030,6900,6900,6900,6900,0
|
|
20231027,193700,919354030,6900,6900,6900,6900,0
|
|
20231027,193600,919354030,6900,6900,6900,6900,0
|
|
20231027,193500,919354030,6900,6900,6900,6900,0
|
|
20231027,193400,919354030,6900,6900,6900,6900,0
|
|
20231027,193300,919354030,6900,6900,6900,6900,0
|
|
20231027,193200,919354030,6900,6900,6900,6900,0
|
|
20231027,193100,919354030,6900,6900,6900,6900,0
|
|
20231027,193000,919354030,6900,6900,6900,6900,0
|
|
20231027,192900,919354030,6900,6900,6900,6900,0
|
|
20231027,192800,919354030,6900,6900,6900,6900,0
|
|
20231027,192700,919354030,6900,6900,6900,6900,0
|
|
20231027,192600,919354030,6900,6900,6900,6900,0
|
|
20231027,192500,919354030,6900,6900,6900,6900,0
|
|
20231027,192400,919354030,6900,6900,6900,6900,0
|
|
20231027,192300,919354030,6900,6900,6900,6900,0
|
|
20231027,192200,919354030,6900,6900,6900,6900,0
|
|
20231027,192100,919354030,6900,6900,6900,6900,0
|
|
20231027,192000,919354030,6900,6900,6900,6900,0
|
|
20231027,191900,919354030,6900,6900,6900,6900,0
|
|
20231027,191800,919354030,6900,6900,6900,6900,0
|
|
20231027,191700,919354030,6900,6900,6900,6900,0
|
|
20231027,191600,919354030,6900,6900,6900,6900,0
|
|
20231027,191500,919354030,6900,6900,6900,6900,0
|
|
20231027,191400,919354030,6900,6900,6900,6900,0
|
|
20231027,191300,919354030,6900,6900,6900,6900,0
|
|
20231027,191200,919354030,6900,6900,6900,6900,0
|
|
20231027,191100,919354030,6900,6900,6900,6900,0
|
|
20231027,191000,919354030,6900,6900,6900,6900,6138
|
|
20231027,190900,919354030,6900,6900,6900,6900,0
|
|
20231027,190800,919354030,6900,6900,6900,6900,0
|
|
20231027,190700,919354030,6900,6900,6900,6900,0
|
|
20231027,190600,919354030,6900,6900,6900,6900,0
|
|
20231027,190500,919354030,6900,6900,6900,6900,0
|
|
20231027,190400,919354030,6900,6900,6900,6900,0
|
|
20231027,190300,919354030,6900,6900,6900,6900,0
|
|
20231027,190200,919354030,6900,6900,6900,6900,0
|
|
20231027,190100,919354030,6900,6900,6900,6900,0
|
|
20231027,190000,919354030,6900,6900,6900,6900,0
|
|
20231027,185900,919354030,6900,6900,6900,6900,0
|
|
20231027,185800,919354030,6900,6900,6900,6900,0
|
|
20231027,185700,919354030,6900,6900,6900,6900,0
|
|
20231027,185600,919354030,6900,6900,6900,6900,0
|
|
20231027,185500,919354030,6900,6900,6900,6900,0
|
|
20231027,185400,919354030,6900,6900,6900,6900,0
|
|
20231027,185300,919354030,6900,6900,6900,6900,0
|
|
20231027,185200,919354030,6900,6900,6900,6900,0
|
|
20231027,185100,919354030,6900,6900,6900,6900,0
|
|
20231027,185000,919354030,6900,6900,6900,6900,0
|
|
20231027,184900,919354030,6900,6900,6900,6900,0
|
|
20231027,184800,919354030,6900,6900,6900,6900,0
|
|
20231027,184700,919354030,6900,6900,6900,6900,0
|
|
20231027,184600,919354030,6900,6900,6900,6900,0
|
|
20231027,184500,919354030,6900,6900,6900,6900,0
|
|
20231027,184400,919354030,6900,6900,6900,6900,0
|
|
20231027,184300,919354030,6900,6900,6900,6900,0
|
|
20231027,184200,919354030,6900,6900,6900,6900,0
|
|
20231027,184100,919354030,6900,6900,6900,6900,0
|
|
20231027,184000,919354030,6900,6900,6900,6900,6138
|
|
20231027,183900,919354030,6900,6900,6900,6900,0
|
|
20231027,183800,919354030,6900,6900,6900,6900,0
|
|
20231027,183700,919354030,6900,6900,6900,6900,0
|
|
20231027,183600,919354030,6900,6900,6900,6900,0
|
|
20231027,183500,919354030,6900,6900,6900,6900,0
|
|
20231027,183400,919354030,6900,6900,6900,6900,0
|
|
20231027,183300,919354030,6900,6900,6900,6900,0
|
|
20231027,183200,919354030,6900,6900,6900,6900,0
|
|
20231027,183100,919354030,6900,6900,6900,6900,0
|
|
20231027,183000,919354030,6900,6900,6900,6900,0
|
|
20231027,182900,919354030,6900,6900,6900,6900,0
|
|
20231027,182800,919354030,6900,6900,6900,6900,0
|
|
20231027,182700,919354030,6900,6900,6900,6900,0
|
|
20231027,182600,919354030,6900,6900,6900,6900,0
|
|
20231027,182500,919354030,6900,6900,6900,6900,0
|
|
20231027,182400,919354030,6900,6900,6900,6900,0
|
|
20231027,182300,919354030,6900,6900,6900,6900,0
|
|
20231027,182200,919354030,6900,6900,6900,6900,0
|
|
20231027,182100,919354030,6900,6900,6900,6900,0
|
|
20231027,182000,919354030,6900,6900,6900,6900,0
|
|
20231027,181900,919354030,6900,6900,6900,6900,0
|
|
20231027,181800,919354030,6900,6900,6900,6900,0
|
|
20231027,181700,919354030,6900,6900,6900,6900,0
|
|
20231027,181600,919354030,6900,6900,6900,6900,0
|
|
20231027,181500,919354030,6900,6900,6900,6900,0
|
|
20231027,181400,919354030,6900,6900,6900,6900,0
|
|
20231027,181300,919354030,6900,6900,6900,6900,0
|
|
20231027,181200,919354030,6900,6900,6900,6900,0
|
|
20231027,181100,919354030,6900,6900,6900,6900,0
|
|
20231027,181000,919354030,6900,6900,6900,6900,6138
|
|
20231027,180900,919354030,6900,6900,6900,6900,0
|
|
20231027,180800,919354030,6900,6900,6900,6900,0
|
|
20231027,180700,919354030,6900,6900,6900,6900,0
|
|
20231027,180600,919354030,6900,6900,6900,6900,0
|
|
20231027,180500,919354030,6900,6900,6900,6900,0
|
|
20231027,180400,919354030,6900,6900,6900,6900,0
|
|
20231027,180300,919354030,6900,6900,6900,6900,0
|
|
20231027,180200,919354030,6900,6900,6900,6900,0
|
|
20231027,180100,919354030,6900,6900,6900,6900,0
|
|
20231027,180000,919354030,6900,6900,6900,6900,0
|
|
20231027,175900,919354030,6900,6900,6900,6900,0
|
|
20231027,175800,919354030,6900,6900,6900,6900,0
|
|
20231027,175700,919354030,6900,6900,6900,6900,0
|
|
20231027,175600,919354030,6900,6900,6900,6900,0
|
|
20231027,175500,919354030,6900,6900,6900,6900,0
|
|
20231027,175400,919354030,6900,6900,6900,6900,0
|
|
20231027,175300,919354030,6900,6900,6900,6900,0
|
|
20231027,175200,919354030,6900,6900,6900,6900,0
|
|
20231027,175100,919354030,6900,6900,6900,6900,0
|
|
20231027,175000,919354030,6900,6900,6900,6900,0
|
|
20231027,174900,919354030,6900,6900,6900,6900,0
|
|
20231027,174800,919354030,6900,6900,6900,6900,0
|
|
20231027,174700,919354030,6900,6900,6900,6900,0
|
|
20231027,174600,919354030,6900,6900,6900,6900,0
|
|
20231027,174500,919354030,6900,6900,6900,6900,0
|
|
20231027,174400,919354030,6900,6900,6900,6900,0
|
|
20231027,174300,919354030,6900,6900,6900,6900,0
|
|
20231027,174200,919354030,6900,6900,6900,6900,0
|
|
20231027,174100,919354030,6900,6900,6900,6900,0
|
|
20231027,174000,919354030,6900,6900,6900,6900,6138
|
|
20231027,173900,919354030,6900,6900,6900,6900,0
|
|
20231027,173800,919354030,6900,6900,6900,6900,0
|
|
20231027,173700,919354030,6900,6900,6900,6900,0
|
|
20231027,173600,919354030,6900,6900,6900,6900,0
|
|
20231027,173500,919354030,6900,6900,6900,6900,0
|
|
20231027,173400,919354030,6900,6900,6900,6900,0
|
|
20231027,173300,919354030,6900,6900,6900,6900,0
|
|
20231027,173200,919354030,6900,6900,6900,6900,0
|
|
20231027,173100,919354030,6900,6900,6900,6900,0
|
|
20231027,173000,919354030,6900,6900,6900,6900,0
|
|
20231027,172900,919354030,6900,6900,6900,6900,0
|
|
20231027,172800,919354030,6900,6900,6900,6900,0
|
|
20231027,172700,919354030,6900,6900,6900,6900,0
|
|
20231027,172600,919354030,6900,6900,6900,6900,0
|
|
20231027,172500,919354030,6900,6900,6900,6900,0
|
|
20231027,172400,919354030,6900,6900,6900,6900,0
|
|
20231027,172300,919354030,6900,6900,6900,6900,0
|
|
20231027,172200,919354030,6900,6900,6900,6900,0
|
|
20231027,172100,919354030,6900,6900,6900,6900,0
|
|
20231027,172000,919354030,6900,6900,6900,6900,0
|
|
20231027,171900,919354030,6900,6900,6900,6900,0
|
|
20231027,171800,919354030,6900,6900,6900,6900,0
|
|
20231027,171700,919354030,6900,6900,6900,6900,0
|
|
20231027,171600,919354030,6900,6900,6900,6900,0
|
|
20231027,171500,919354030,6900,6900,6900,6900,0
|
|
20231027,171400,919354030,6900,6900,6900,6900,0
|
|
20231027,171300,919354030,6900,6900,6900,6900,0
|
|
20231027,171200,919354030,6900,6900,6900,6900,0
|
|
20231027,171100,919354030,6900,6900,6900,6900,0
|
|
20231027,171000,919354030,6900,6900,6900,6900,6138
|
|
20231027,170900,919354030,6900,6900,6900,6900,0
|
|
20231027,170800,919354030,6900,6900,6900,6900,0
|
|
20231027,170700,919354030,6900,6900,6900,6900,0
|
|
20231027,170600,919354030,6900,6900,6900,6900,0
|
|
20231027,170500,919354030,6900,6900,6900,6900,0
|
|
20231027,170400,919354030,6900,6900,6900,6900,0
|
|
20231027,170300,919354030,6900,6900,6900,6900,0
|
|
20231027,170200,919354030,6900,6900,6900,6900,0
|
|
20231027,170100,919354030,6900,6900,6900,6900,0
|
|
20231027,170000,919354030,6900,6900,6900,6900,0
|
|
20231027,165900,919354030,6900,6900,6900,6900,0
|
|
20231027,165800,919354030,6900,6900,6900,6900,0
|
|
20231027,165700,919354030,6900,6900,6900,6900,0
|
|
20231027,165600,919354030,6900,6900,6900,6900,0
|
|
20231027,165500,919354030,6900,6900,6900,6900,0
|
|
20231027,165400,919354030,6900,6900,6900,6900,0
|
|
20231027,165300,919354030,6900,6900,6900,6900,0
|
|
20231027,165200,919354030,6900,6900,6900,6900,0
|
|
20231027,165100,919354030,6900,6900,6900,6900,0
|
|
20231027,165000,919354030,6900,6900,6900,6900,0
|
|
20231027,164900,919354030,6900,6900,6900,6900,0
|
|
20231027,164800,919354030,6900,6900,6900,6900,0
|
|
20231027,164700,919354030,6900,6900,6900,6900,0
|
|
20231027,164600,919354030,6900,6900,6900,6900,0
|
|
20231027,164500,919354030,6900,6900,6900,6900,0
|
|
20231027,164400,919354030,6900,6900,6900,6900,0
|
|
20231027,164300,919354030,6900,6900,6900,6900,0
|
|
20231027,164200,919354030,6900,6900,6900,6900,0
|
|
20231027,164100,919354030,6900,6900,6900,6900,0
|
|
20231027,164000,919354030,6900,6900,6900,6900,6138
|
|
20231027,163900,919354030,6900,6900,6900,6900,0
|
|
20231027,163800,919354030,6900,6900,6900,6900,0
|
|
20231027,163700,919354030,6900,6900,6900,6900,0
|
|
20231027,163600,919354030,6900,6900,6900,6900,0
|
|
20231027,163500,919354030,6900,6900,6900,6900,0
|
|
20231027,163400,919354030,6900,6900,6900,6900,0
|
|
20231027,163300,919354030,6900,6900,6900,6900,0
|
|
20231027,163200,919354030,6900,6900,6900,6900,0
|
|
20231027,163100,919354030,6900,6900,6900,6900,0
|
|
20231027,163000,919354030,6900,6900,6900,6900,0
|
|
20231027,162900,919354030,6900,6900,6900,6900,0
|
|
20231027,162800,919354030,6900,6900,6900,6900,0
|
|
20231027,162700,919354030,6900,6900,6900,6900,0
|
|
20231027,162600,919354030,6900,6900,6900,6900,0
|
|
20231027,162500,919354030,6900,6900,6900,6900,0
|
|
20231027,162400,919354030,6900,6900,6900,6900,0
|
|
20231027,162300,919354030,6900,6900,6900,6900,0
|
|
20231027,162200,919354030,6900,6900,6900,6900,0
|
|
20231027,162100,919354030,6900,6900,6900,6900,0
|
|
20231027,162000,919354030,6900,6900,6900,6900,0
|
|
20231027,161900,919354030,6900,6900,6900,6900,0
|
|
20231027,161800,919354030,6900,6900,6900,6900,0
|
|
20231027,161700,919354030,6900,6900,6900,6900,0
|
|
20231027,161600,919354030,6900,6900,6900,6900,0
|
|
20231027,161500,919354030,6900,6900,6900,6900,0
|
|
20231027,161400,919354030,6900,6900,6900,6900,0
|
|
20231027,161300,919354030,6900,6900,6900,6900,0
|
|
20231027,161200,919354030,6900,6900,6900,6900,0
|
|
20231027,161100,919354030,6900,6900,6900,6900,0
|
|
20231027,161000,919354030,6900,6900,6900,6900,6138
|
|
20231027,160900,919354030,6900,6900,6900,6900,0
|
|
20231027,160800,919354030,6900,6900,6900,6900,0
|
|
20231027,160700,919354030,6900,6900,6900,6900,0
|
|
20231027,160600,919354030,6900,6900,6900,6900,0
|
|
20231027,160500,919354030,6900,6900,6900,6900,0
|
|
20231027,160400,919354030,6900,6900,6900,6900,0
|
|
20231027,160300,919354030,6900,6900,6900,6900,0
|
|
20231027,160200,919354030,6900,6900,6900,6900,0
|
|
20231027,160100,919354030,6900,6900,6900,6900,0
|
|
20231027,160000,919354030,6900,6900,6900,6900,0
|
|
20231027,155900,919354030,6900,6900,6900,6900,0
|
|
20231027,155800,919354030,6900,6900,6900,6900,0
|
|
20231027,155700,919354030,6900,6900,6900,6900,0
|
|
20231027,155600,919354030,6900,6900,6900,6900,0
|
|
20231027,155500,919354030,6900,6900,6900,6900,0
|
|
20231027,155400,919354030,6900,6900,6900,6900,0
|
|
20231027,155300,919354030,6900,6900,6900,6900,0
|
|
20231027,155200,919354030,6900,6900,6900,6900,0
|
|
20231027,155100,919354030,6900,6900,6900,6900,0
|
|
20231027,155000,919354030,6900,6900,6900,6900,0
|
|
20231027,154900,919354030,6900,6900,6900,6900,0
|
|
20231027,154800,919354030,6900,6900,6900,6900,0
|
|
20231027,154700,919354030,6900,6900,6900,6900,0
|
|
20231027,154600,919354030,6900,6900,6900,6900,0
|
|
20231027,154500,919354030,6900,6900,6900,6900,0
|
|
20231027,154400,919354030,6900,6900,6900,6900,0
|
|
20231027,154300,919354030,6900,6900,6900,6900,0
|
|
20231027,154200,919354030,6900,6900,6900,6900,0
|
|
20231027,154100,919354030,6900,6900,6900,6900,0
|
|
20231027,154000,919354030,6900,6900,6900,6900,6138
|
|
20231027,153900,919354030,6900,6900,6900,6900,0
|
|
20231027,153800,919354030,6900,6900,6900,6900,0
|
|
20231027,153700,919354030,6900,6900,6900,6900,0
|
|
20231027,153600,919354030,6900,6900,6900,6900,0
|
|
20231027,153500,919354030,6900,6900,6900,6900,0
|
|
20231027,153400,919354030,6900,6900,6900,6900,0
|
|
20231027,153300,919354030,6900,6900,6900,6900,0
|
|
20231027,153200,919354030,6900,6900,6900,6900,0
|
|
20231027,153100,919354030,6900,6900,6900,6900,0
|
|
20231027,153000,919354030,6900,6900,6900,6900,6138
|
|
20231027,152900,877001830,6920,6920,6920,6920,0
|
|
20231027,152800,877001830,6920,6920,6920,6920,0
|
|
20231027,152700,877001830,6920,6920,6920,6920,0
|
|
20231027,152600,877001830,6920,6920,6920,6920,0
|
|
20231027,152500,877001830,6920,6920,6920,6920,0
|
|
20231027,152400,877001830,6920,6920,6920,6920,0
|
|
20231027,152300,877001830,6920,6920,6920,6920,0
|
|
20231027,152200,877001830,6920,6920,6920,6920,0
|
|
20231027,152100,877001830,6920,6920,6920,6920,0
|
|
20231027,152000,877001830,6920,6920,6920,6920,0
|
|
20231027,151900,877001830,6920,6960,6970,6920,3109
|
|
20231027,151800,855459600,6980,6980,6980,6980,1
|
|
20231027,151700,855452620,6930,6960,6960,6930,2638
|
|
20231027,151600,837157070,6950,6970,6970,6950,1123
|
|
20231027,151500,829350980,6980,6960,6980,6960,204
|
|
20231027,151400,827929120,6950,6950,6950,6950,3
|
|
20231027,151300,827908270,6940,6950,6950,6940,700
|
|
20231027,151200,823043890,6950,6950,6950,6950,249
|
|
20231027,151100,821313340,6950,6960,6960,6950,1943
|
|
20231027,151000,807800070,7000,6990,7000,6990,100
|
|
20231027,150900,807101030,6960,6970,7000,6960,3807
|
|
20231027,150800,780596240,6970,6970,6970,6970,50
|
|
20231027,150700,780247740,6970,6960,6970,6960,11
|
|
20231027,150600,780171130,6960,6960,6960,6960,0
|
|
20231027,150500,780171130,6960,6970,7000,6960,623
|
|
20231027,150400,775817730,6970,6970,6970,6970,40
|
|
20231027,150300,775538930,6960,6990,6990,6960,1343
|
|
20231027,150200,766187470,6990,6990,6990,6990,1
|
|
20231027,150100,766180480,7020,6980,7020,6980,72
|
|
20231027,150000,765675080,6970,6990,6990,6970,492
|
|
20231027,145900,762240370,7000,7000,7000,7000,0
|
|
20231027,145800,762240370,7000,6990,7000,6990,3405
|
|
20231027,145700,738406590,6970,6980,6980,6970,118
|
|
20231027,145600,737583930,6980,7000,7000,6970,1702
|
|
20231027,145500,725715900,6990,6990,6990,6990,399
|
|
20231027,145400,722926890,6980,6980,6980,6980,1341
|
|
20231027,145300,713566710,6980,6980,6980,6980,735
|
|
20231027,145200,708436410,6980,6980,6980,6980,500
|
|
20231027,145100,704946410,6980,7000,7000,6980,1500
|
|
20231027,145000,694470620,7000,7010,7010,7000,215
|
|
20231027,144900,692965590,7000,7000,7000,7000,1
|
|
20231027,144800,692958590,7000,7020,7020,7000,2119
|
|
20231027,144700,678122350,7020,7020,7020,7020,205
|
|
20231027,144600,676683250,7030,7030,7030,7030,0
|
|
20231027,144500,676683250,7030,7030,7030,7030,0
|
|
20231027,144400,676683250,7030,7030,7030,7030,0
|
|
20231027,144300,676683250,7030,7030,7030,7030,22
|
|
20231027,144200,676528590,7050,7050,7050,7050,0
|
|
20231027,144100,676528590,7050,7050,7050,7050,1
|
|
20231027,144000,676521540,7030,7030,7030,7030,23
|
|
20231027,143900,676359850,7040,7040,7040,7040,0
|
|
20231027,143800,676359850,7040,7040,7040,7040,1
|
|
20231027,143700,676352810,7060,7060,7060,7060,0
|
|
20231027,143600,676352810,7060,7060,7060,7060,0
|
|
20231027,143500,676352810,7060,7060,7060,7060,0
|
|
20231027,143400,676352810,7060,7060,7060,7060,0
|
|
20231027,143300,676352810,7060,7060,7060,7060,0
|
|
20231027,143200,676352810,7060,7060,7060,7060,0
|
|
20231027,143100,676352810,7060,7030,7060,7030,2
|
|
20231027,143000,676338720,7060,7060,7060,7060,0
|
|
20231027,142900,676338720,7060,7040,7060,7000,1192
|
|
20231027,142800,667975320,7060,7020,7060,7020,5828
|
|
20231027,142700,626954720,7030,7030,7030,7030,168
|
|
20231027,142600,625773680,7030,7030,7040,7020,1018
|
|
20231027,142500,618618670,7030,7030,7030,7030,285
|
|
20231027,142400,616615120,7030,7020,7030,7020,213
|
|
20231027,142300,615119830,7020,7030,7030,7020,212
|
|
20231027,142200,613631580,7030,7050,7050,7030,385
|
|
20231027,142100,610924980,7060,7060,7060,7060,0
|
|
20231027,142000,610924980,7060,7050,7060,7040,563
|
|
20231027,141900,606961420,7060,7060,7070,7060,507
|
|
20231027,141800,603381990,7060,7060,7060,7060,1
|
|
20231027,141700,603374930,7040,7040,7040,7040,100
|
|
20231027,141600,602670930,7060,7060,7060,7060,0
|
|
20231027,141500,602670930,7060,7060,7060,7060,0
|
|
20231027,141400,602670930,7060,7050,7060,7050,501
|
|
20231027,141300,599138870,7050,7050,7050,7050,0
|
|
20231027,141200,599138870,7050,7050,7050,7050,0
|
|
20231027,141100,599138870,7050,7030,7050,7030,203
|
|
20231027,141000,597711760,7030,7030,7030,7030,0
|
|
20231027,140900,597711760,7030,7030,7030,7030,10
|
|
20231027,140800,597641460,7070,7060,7070,7010,3544
|
|
20231027,140700,572767480,7070,7050,7070,7050,804
|
|
20231027,140600,567092460,7030,7040,7040,7030,537
|
|
20231027,140500,563317240,7050,7050,7050,7050,0
|
|
20231027,140400,563317240,7050,7050,7050,7050,1192
|
|
20231027,140300,554913640,7050,7030,7050,7030,164
|
|
20231027,140200,553760340,7020,7020,7020,7020,0
|
|
20231027,140100,553760340,7020,7020,7020,7020,0
|
|
20231027,140000,553760340,7020,7020,7020,7020,76
|
|
20231027,135900,553226820,7060,7060,7060,7060,0
|
|
20231027,135800,553226820,7060,7060,7060,7060,35
|
|
20231027,135700,552979720,7020,7020,7020,7020,0
|
|
20231027,135600,552979720,7020,7030,7030,7020,5054
|
|
20231027,135500,517499630,7030,7030,7030,7030,87
|
|
20231027,135400,516888020,7030,7040,7040,7030,1898
|
|
20231027,135300,503543180,7040,7060,7060,7040,113
|
|
20231027,135200,502746920,7060,7090,7090,7060,314
|
|
20231027,135100,500529780,7090,7090,7090,7090,20
|
|
20231027,135000,500387980,7090,7090,7090,7090,10
|
|
20231027,134900,500317080,7080,7080,7080,7080,0
|
|
20231027,134800,500317080,7080,7080,7080,7080,2
|
|
20231027,134700,500302920,7090,7090,7090,7090,101
|
|
20231027,134600,499586830,7100,7100,7100,7100,11
|
|
20231027,134500,499508730,7100,7100,7100,7100,11
|
|
20231027,134400,499430630,7040,7100,7100,7040,1901
|
|
20231027,134300,486032260,7070,7090,7090,7070,300
|
|
20231027,134200,483910350,7100,7100,7100,7100,0
|
|
20231027,134100,483910350,7100,7100,7100,7100,1
|
|
20231027,134000,483903250,7100,7090,7100,7090,516
|
|
20231027,133900,480244800,7090,7070,7090,7070,795
|
|
20231027,133800,474612740,7080,7080,7080,7080,73
|
|
20231027,133700,474095900,7060,7060,7060,7060,0
|
|
20231027,133600,474095900,7060,7060,7060,7060,0
|
|
20231027,133500,474095900,7060,7080,7080,7060,1695
|
|
20231027,133400,462122690,7080,7080,7080,7080,0
|
|
20231027,133300,462122690,7080,7080,7080,7080,10
|
|
20231027,133200,462051890,7090,7090,7090,7090,1
|
|
20231027,133100,462044800,7100,7100,7100,7100,0
|
|
20231027,133000,462044800,7100,7100,7100,7100,0
|
|
20231027,132900,462044800,7100,7100,7100,7100,0
|
|
20231027,132800,462044800,7100,7100,7100,7100,1
|
|
20231027,132700,462037700,7090,7090,7090,7090,509
|
|
20231027,132600,458428890,7090,7090,7090,7090,0
|
|
20231027,132500,458428890,7090,7090,7090,7090,1
|
|
20231027,132400,458421800,7050,7050,7050,7050,0
|
|
20231027,132300,458421800,7050,7050,7050,7050,0
|
|
20231027,132200,458421800,7050,7050,7050,7050,3
|
|
20231027,132100,458400650,7070,7100,7100,7070,62
|
|
20231027,132000,457962280,7110,7110,7110,7110,0
|
|
20231027,131900,457962280,7110,7110,7110,7110,3
|
|
20231027,131800,457940950,7110,7110,7110,7110,0
|
|
20231027,131700,457940950,7110,7110,7110,7110,14
|
|
20231027,131600,457841410,7110,7110,7110,7110,0
|
|
20231027,131500,457841410,7110,7110,7110,7110,0
|
|
20231027,131400,457841410,7110,7110,7110,7110,10
|
|
20231027,131300,457770310,7110,7110,7110,7110,100
|
|
20231027,131200,457059310,7110,7110,7110,7110,1
|
|
20231027,131100,457052200,7120,7120,7120,7120,100
|
|
20231027,131000,456340200,7120,7120,7120,7120,41
|
|
20231027,130900,456048280,7120,7120,7120,7120,100
|
|
20231027,130800,455336280,7120,7100,7120,7100,120
|
|
20231027,130700,454482280,7120,7120,7120,7120,0
|
|
20231027,130600,454482280,7120,7120,7120,7120,1
|
|
20231027,130500,454475160,7100,7100,7100,7100,0
|
|
20231027,130400,454475160,7100,7100,7100,7100,49
|
|
20231027,130300,454127260,7100,7100,7100,7100,1101
|
|
20231027,130200,446310160,7090,7090,7090,7090,205
|
|
20231027,130100,444856710,7080,7080,7080,7080,749
|
|
20231027,130000,439553790,7030,7030,7030,7030,0
|
|
20231027,125900,439553790,7030,7030,7030,7030,0
|
|
20231027,125800,439553790,7030,7030,7030,7030,232
|
|
20231027,125700,437922830,7030,7030,7080,7030,1051
|
|
20231027,125600,430525550,7030,7030,7090,7030,2032
|
|
20231027,125500,416193910,7040,7040,7040,7040,94
|
|
20231027,125400,415532150,7100,7040,7100,7040,1826
|
|
20231027,125300,402625690,7020,7040,7040,7020,4
|
|
20231027,125200,402597550,7020,7030,7040,7020,127
|
|
20231027,125100,401704690,7040,7040,7040,7020,76
|
|
20231027,125000,401170050,7040,7050,7050,7020,2223
|
|
20231027,124900,385524520,7050,7060,7060,7050,765
|
|
20231027,124800,380130270,7060,7090,7100,7060,8143
|
|
20231027,124700,322490890,7100,7100,7100,7100,0
|
|
20231027,124600,322490890,7100,7100,7100,7100,10
|
|
20231027,124500,322419890,7100,7100,7100,7100,1281
|
|
20231027,124400,313324790,7100,7100,7100,7100,2
|
|
20231027,124300,313310590,7100,7100,7100,7100,320
|
|
20231027,124200,311038590,7110,7110,7110,7110,0
|
|
20231027,124100,311038590,7110,7110,7110,7110,0
|
|
20231027,124000,311038590,7110,7120,7120,7110,506
|
|
20231027,123900,307436870,7100,7110,7130,7100,665
|
|
20231027,123800,302712930,7100,7130,7130,7100,1570
|
|
20231027,123700,291560990,7150,7150,7150,7150,0
|
|
20231027,123600,291560990,7150,7150,7150,7150,1
|
|
20231027,123500,291553840,7150,7150,7150,7150,2
|
|
20231027,123400,291539540,7150,7130,7150,7110,200
|
|
20231027,123300,290114100,7150,7150,7150,7150,10
|
|
20231027,123200,290042600,7160,7160,7160,7160,0
|
|
20231027,123100,290042600,7160,7160,7160,7160,0
|
|
20231027,123000,290042600,7160,7160,7160,7160,0
|
|
20231027,122900,290042600,7160,7160,7160,7160,0
|
|
20231027,122800,290042600,7160,7160,7160,7160,1
|
|
20231027,122700,290035440,7110,7110,7110,7110,324
|
|
20231027,122600,287731800,7110,7130,7130,7110,3902
|
|
20231027,122500,259988060,7120,7120,7120,7120,0
|
|
20231027,122400,259988060,7120,7120,7120,7120,0
|
|
20231027,122300,259988060,7120,7120,7120,7120,0
|
|
20231027,122200,259988060,7120,7120,7120,7120,0
|
|
20231027,122100,259988060,7120,7120,7120,7120,0
|
|
20231027,122000,259988060,7120,7130,7130,7120,600
|
|
20231027,121900,255715360,7140,7140,7140,7140,0
|
|
20231027,121800,255715360,7140,7140,7140,7140,0
|
|
20231027,121700,255715360,7140,7140,7140,7140,500
|
|
20231027,121600,252145360,7140,7140,7140,7140,0
|
|
20231027,121500,252145360,7140,7140,7140,7140,2
|
|
20231027,121400,252131080,7140,7140,7140,7140,0
|
|
20231027,121300,252131080,7140,7140,7140,7140,40
|
|
20231027,121200,251845480,7150,7150,7150,7150,0
|
|
20231027,121100,251845480,7150,7150,7150,7150,31
|
|
20231027,121000,251623830,7160,7170,7170,7160,214
|
|
20231027,120900,250090800,7210,7210,7210,7210,0
|
|
20231027,120800,250090800,7210,7210,7210,7210,0
|
|
20231027,120700,250090800,7210,7210,7210,7210,5
|
|
20231027,120600,250054750,7210,7210,7210,7210,1
|
|
20231027,120500,250047540,7150,7150,7150,7150,0
|
|
20231027,120400,250047540,7150,7150,7150,7150,221
|
|
20231027,120300,248467390,7150,7150,7150,7150,0
|
|
20231027,120200,248467390,7150,7170,7170,7150,136
|
|
20231027,120100,247492690,7180,7180,7180,7180,0
|
|
20231027,120000,247492690,7180,7180,7180,7180,0
|
|
20231027,115900,247492690,7180,7180,7180,7180,536
|
|
20231027,115800,243644210,7190,7200,7200,7190,345
|
|
20231027,115700,241161730,7210,7210,7210,7210,0
|
|
20231027,115600,241161730,7210,7210,7210,7210,36
|
|
20231027,115500,240902170,7230,7230,7230,7230,0
|
|
20231027,115400,240902170,7230,7230,7230,7230,0
|
|
20231027,115300,240902170,7230,7230,7230,7230,0
|
|
20231027,115200,240902170,7230,7230,7230,7230,0
|
|
20231027,115100,240902170,7230,7230,7230,7230,0
|
|
20231027,115000,240902170,7230,7230,7230,7230,0
|
|
20231027,114900,240902170,7230,7230,7230,7230,0
|
|
20231027,114800,240902170,7230,7230,7230,7230,0
|
|
20231027,114700,240902170,7230,7230,7230,7230,103
|
|
20231027,114600,240157480,7230,7210,7230,7210,118
|
|
20231027,114500,239306580,7210,7210,7210,7210,4
|
|
20231027,114400,239277740,7230,7230,7230,7230,0
|
|
20231027,114300,239277740,7230,7230,7230,7230,0
|
|
20231027,114200,239277740,7230,7230,7230,7230,0
|
|
20231027,114100,239277740,7230,7230,7230,7230,0
|
|
20231027,114000,239277740,7230,7230,7230,7230,0
|
|
20231027,113900,239277740,7230,7230,7230,7230,107
|
|
20231027,113800,238504130,7210,7210,7210,7210,26
|
|
20231027,113700,238316670,7210,7210,7210,7210,50
|
|
20231027,113600,237956170,7210,7210,7210,7210,0
|
|
20231027,113500,237956170,7210,7210,7210,7210,0
|
|
20231027,113400,237956170,7210,7210,7210,7210,1
|
|
20231027,113300,237948960,7210,7210,7210,7210,223
|
|
20231027,113200,236341130,7210,7220,7220,7210,626
|
|
20231027,113100,231827360,7230,7230,7230,7230,1
|
|
20231027,113000,231820130,7210,7210,7210,7210,0
|
|
20231027,112900,231820130,7210,7210,7210,7210,0
|
|
20231027,112800,231820130,7210,7210,7210,7210,0
|
|
20231027,112700,231820130,7210,7210,7210,7210,0
|
|
20231027,112600,231820130,7210,7210,7210,7210,0
|
|
20231027,112500,231820130,7210,7210,7210,7210,0
|
|
20231027,112400,231820130,7210,7210,7210,7210,103
|
|
20231027,112300,231077500,7210,7210,7210,7210,130
|
|
20231027,112200,230140200,7210,7210,7210,7210,92
|
|
20231027,112100,229476880,7210,7210,7210,7210,0
|
|
20231027,112000,229476880,7210,7210,7210,7210,0
|
|
20231027,111900,229476880,7210,7210,7210,7210,0
|
|
20231027,111800,229476880,7210,7210,7210,7210,0
|
|
20231027,111700,229476880,7210,7210,7210,7210,0
|
|
20231027,111600,229476880,7210,7210,7210,7210,1
|
|
20231027,111500,229469670,7240,7240,7240,7240,0
|
|
20231027,111400,229469670,7240,7240,7240,7240,0
|
|
20231027,111300,229469670,7240,7240,7240,7240,0
|
|
20231027,111200,229469670,7240,7240,7240,7240,0
|
|
20231027,111100,229469670,7240,7240,7240,7240,0
|
|
20231027,111000,229469670,7240,7240,7240,7240,622
|
|
20231027,110900,224966390,7240,7240,7240,7240,0
|
|
20231027,110800,224966390,7240,7240,7240,7240,230
|
|
20231027,110700,223301190,7190,7240,7240,7190,543
|
|
20231027,110600,219391120,7240,7240,7240,7240,218
|
|
20231027,110500,217812800,7240,7240,7240,7240,0
|
|
20231027,110400,217812800,7240,7240,7240,7240,361
|
|
20231027,110300,215199160,7240,7240,7240,7240,15
|
|
20231027,110200,215090560,7230,7230,7230,7230,535
|
|
20231027,110100,211222510,7210,7210,7210,7210,177
|
|
20231027,110000,209946340,7210,7210,7210,7210,0
|
|
20231027,105900,209946340,7210,7210,7210,7210,10
|
|
20231027,105800,209874240,7210,7210,7210,7210,10
|
|
20231027,105700,209802140,7210,7210,7210,7210,0
|
|
20231027,105600,209802140,7210,7210,7210,7210,0
|
|
20231027,105500,209802140,7210,7210,7210,7210,0
|
|
20231027,105400,209802140,7210,7210,7210,7210,24
|
|
20231027,105300,209629100,7150,7200,7200,7150,420
|
|
20231027,105200,206616790,7210,7210,7210,7210,206
|
|
20231027,105100,205131530,7240,7240,7240,7240,0
|
|
20231027,105000,205131530,7240,7240,7240,7240,0
|
|
20231027,104900,205131530,7240,7240,7240,7240,0
|
|
20231027,104800,205131530,7240,7240,7240,7240,0
|
|
20231027,104700,205131530,7240,7240,7240,7240,0
|
|
20231027,104600,205131530,7240,7240,7240,7240,0
|
|
20231027,104500,205131530,7240,7240,7240,7240,0
|
|
20231027,104400,205131530,7240,7240,7240,7240,0
|
|
20231027,104300,205131530,7240,7240,7240,7240,1
|
|
20231027,104200,205124290,7190,7190,7190,7190,0
|
|
20231027,104100,205124290,7190,7190,7190,7190,0
|
|
20231027,104000,205124290,7190,7210,7210,7190,50
|
|
20231027,103900,204764590,7200,7200,7200,7200,0
|
|
20231027,103800,204764590,7200,7230,7250,7200,1875
|
|
20231027,103700,191243110,7250,7250,7250,7250,0
|
|
20231027,103600,191243110,7250,7250,7250,7250,0
|
|
20231027,103500,191243110,7250,7250,7250,7250,200
|
|
20231027,103400,189793110,7250,7250,7250,7250,0
|
|
20231027,103300,189793110,7250,7250,7250,7250,66
|
|
20231027,103200,189314610,7250,7250,7250,7250,50
|
|
20231027,103100,188952110,7260,7260,7260,7260,0
|
|
20231027,103000,188952110,7260,7260,7260,7260,0
|
|
20231027,102900,188952110,7260,7250,7260,7250,207
|
|
20231027,102800,187451310,7250,7250,7250,7240,688
|
|
20231027,102700,182468310,7240,7230,7240,7230,1386
|
|
20231027,102600,172433680,7220,7220,7220,7220,538
|
|
20231027,102500,168549320,7210,7210,7210,7210,300
|
|
20231027,102400,166386320,7200,7200,7200,7200,64
|
|
20231027,102300,165925520,7200,7200,7200,7200,0
|
|
20231027,102200,165925520,7200,7220,7220,7200,36
|
|
20231027,102100,165666300,7210,7210,7210,7210,28
|
|
20231027,102000,165464420,7210,7210,7210,7210,0
|
|
20231027,101900,165464420,7210,7200,7210,7200,897
|
|
20231027,101800,159005290,7200,7200,7200,7200,0
|
|
20231027,101700,159005290,7200,7200,7200,7200,439
|
|
20231027,101600,155844490,7200,7200,7200,7200,0
|
|
20231027,101500,155844490,7200,7200,7200,7200,10
|
|
20231027,101400,155772490,7200,7200,7200,7200,10
|
|
20231027,101300,155700490,7200,7200,7200,7200,68
|
|
20231027,101200,155210890,7150,7150,7150,7150,0
|
|
20231027,101100,155210890,7150,7160,7160,7150,90
|
|
20231027,101000,154567260,7170,7170,7170,7170,0
|
|
20231027,100900,154567260,7170,7170,7170,7170,0
|
|
20231027,100800,154567260,7170,7170,7170,7170,0
|
|
20231027,100700,154567260,7170,7170,7170,7170,68
|
|
20231027,100600,154079700,7170,7170,7170,7170,200
|
|
20231027,100500,152645700,7170,7170,7170,7170,100
|
|
20231027,100400,151928700,7170,7170,7170,7170,0
|
|
20231027,100300,151928700,7170,7170,7170,7170,1
|
|
20231027,100200,151921530,7190,7190,7190,7190,0
|
|
20231027,100100,151921530,7190,7190,7190,7190,0
|
|
20231027,100000,151921530,7190,7190,7190,7190,0
|
|
20231027,095900,151921530,7190,7130,7190,7130,1088
|
|
20231027,095800,144158810,7130,7130,7130,7130,10
|
|
20231027,095700,144087510,7130,7140,7140,7130,44
|
|
20231027,095600,143773450,7140,7140,7140,7140,5
|
|
20231027,095500,143737750,7150,7150,7150,7150,0
|
|
20231027,095400,143737750,7150,7150,7150,7150,32
|
|
20231027,095300,143508950,7150,7150,7150,7150,0
|
|
20231027,095200,143508950,7150,7150,7150,7150,1
|
|
20231027,095100,143501800,7190,7190,7190,7190,0
|
|
20231027,095000,143501800,7190,7190,7190,7190,1
|
|
20231027,094900,143494610,7190,7190,7190,7190,88
|
|
20231027,094800,142861890,7180,7180,7180,7180,0
|
|
20231027,094700,142861890,7180,7130,7180,7130,2
|
|
20231027,094600,142847580,7180,7120,7180,7120,200
|
|
20231027,094500,141420580,7120,7120,7120,7120,0
|
|
20231027,094400,141420580,7120,7120,7120,7120,0
|
|
20231027,094300,141420580,7120,7120,7120,7120,72
|
|
20231027,094200,140907940,7120,7120,7120,7120,0
|
|
20231027,094100,140907940,7120,7120,7120,7120,0
|
|
20231027,094000,140907940,7120,7120,7120,7120,18
|
|
20231027,093900,140779780,7110,7110,7110,7110,0
|
|
20231027,093800,140779780,7110,7130,7130,7110,1505
|
|
20231027,093700,130053550,7140,7140,7140,7140,5
|
|
20231027,093600,130017850,7190,7190,7190,7190,0
|
|
20231027,093500,130017850,7190,7190,7190,7190,10
|
|
20231027,093400,129945950,7190,7190,7190,7190,1
|
|
20231027,093300,129938760,7190,7180,7190,7180,21
|
|
20231027,093200,129787970,7120,7130,7180,7120,26
|
|
20231027,093100,129602740,7180,7180,7180,7180,12
|
|
20231027,093000,129516580,7120,7130,7180,7120,723
|
|
20231027,092900,124367740,7120,7130,7130,7120,284
|
|
20231027,092800,122345630,7120,7120,7120,7120,0
|
|
20231027,092700,122345630,7120,7120,7120,7120,0
|
|
20231027,092600,122345630,7120,7120,7120,7120,1
|
|
20231027,092500,122338510,7150,7190,7190,7140,6527
|
|
20231027,092400,75602230,7190,7230,7230,7190,151
|
|
20231027,092300,74516470,7230,7190,7230,7190,775
|
|
20231027,092200,68944120,7200,7200,7200,7200,500
|
|
20231027,092100,65344120,7230,7230,7230,7230,0
|
|
20231027,092000,65344120,7230,7200,7230,7200,4
|
|
20231027,091900,65315260,7200,7210,7210,7200,127
|
|
20231027,091800,64400690,7240,7240,7240,7240,0
|
|
20231027,091700,64400690,7240,7240,7240,7240,1300
|
|
20231027,091600,54988690,7240,7240,7240,7240,1
|
|
20231027,091500,54981450,7200,7220,7220,7200,1000
|
|
20231027,091400,47781170,7200,7220,7220,7200,791
|
|
20231027,091300,42084120,7220,7240,7240,7220,21
|
|
20231027,091200,41932300,7250,7250,7250,7250,150
|
|
20231027,091100,40844800,7260,7260,7260,7260,0
|
|
20231027,091000,40844800,7260,7240,7260,7240,140
|
|
20231027,090900,39830660,7210,7210,7210,7210,69
|
|
20231027,090800,39333170,7170,7180,7180,7170,839
|
|
20231027,090700,33317530,7170,7190,7190,7170,954
|
|
20231027,090600,26469680,7190,7210,7210,7190,706
|
|
20231027,090500,21392380,7200,7240,7240,7200,747
|
|
20231027,090400,16002420,7240,7240,7240,7240,22
|
|
20231027,090300,15843140,7270,7270,7270,7270,50
|
|
20231027,090200,15479640,7270,7270,7270,7270,65
|
|
20231027,090100,15007090,7210,7280,7280,7210,1639
|
|
20231027,090000,3189430,7190,7200,7200,7190,443
|