668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200500,265645580,7310,7310,7310,7310,483
|
|
20231027,200400,265645580,7310,7310,7310,7310,0
|
|
20231027,200300,265645580,7310,7310,7310,7310,0
|
|
20231027,200200,265645580,7310,7310,7310,7310,0
|
|
20231027,200100,265645580,7310,7310,7310,7310,0
|
|
20231027,200000,265645580,7310,7310,7310,7310,0
|
|
20231027,195900,265645580,7310,7310,7310,7310,0
|
|
20231027,195800,265645580,7310,7310,7310,7310,0
|
|
20231027,195700,265645580,7310,7310,7310,7310,0
|
|
20231027,195600,265645580,7310,7310,7310,7310,0
|
|
20231027,195500,265645580,7310,7310,7310,7310,0
|
|
20231027,195400,265645580,7310,7310,7310,7310,0
|
|
20231027,195300,265645580,7310,7310,7310,7310,0
|
|
20231027,195200,265645580,7310,7310,7310,7310,0
|
|
20231027,195100,265645580,7310,7310,7310,7310,0
|
|
20231027,195000,265645580,7310,7310,7310,7310,0
|
|
20231027,194900,265645580,7310,7310,7310,7310,0
|
|
20231027,194800,265645580,7310,7310,7310,7310,0
|
|
20231027,194700,265645580,7310,7310,7310,7310,0
|
|
20231027,194600,265645580,7310,7310,7310,7310,0
|
|
20231027,194500,265645580,7310,7310,7310,7310,0
|
|
20231027,194400,265645580,7310,7310,7310,7310,0
|
|
20231027,194300,265645580,7310,7310,7310,7310,0
|
|
20231027,194200,265645580,7310,7310,7310,7310,0
|
|
20231027,194100,265645580,7310,7310,7310,7310,0
|
|
20231027,194000,265645580,7310,7310,7310,7310,0
|
|
20231027,193900,265645580,7310,7310,7310,7310,0
|
|
20231027,193800,265645580,7310,7310,7310,7310,0
|
|
20231027,193700,265645580,7310,7310,7310,7310,0
|
|
20231027,193600,265645580,7310,7310,7310,7310,0
|
|
20231027,193500,265645580,7310,7310,7310,7310,483
|
|
20231027,193400,265645580,7310,7310,7310,7310,0
|
|
20231027,193300,265645580,7310,7310,7310,7310,0
|
|
20231027,193200,265645580,7310,7310,7310,7310,0
|
|
20231027,193100,265645580,7310,7310,7310,7310,0
|
|
20231027,193000,265645580,7310,7310,7310,7310,0
|
|
20231027,192900,265645580,7310,7310,7310,7310,0
|
|
20231027,192800,265645580,7310,7310,7310,7310,0
|
|
20231027,192700,265645580,7310,7310,7310,7310,0
|
|
20231027,192600,265645580,7310,7310,7310,7310,0
|
|
20231027,192500,265645580,7310,7310,7310,7310,0
|
|
20231027,192400,265645580,7310,7310,7310,7310,0
|
|
20231027,192300,265645580,7310,7310,7310,7310,0
|
|
20231027,192200,265645580,7310,7310,7310,7310,0
|
|
20231027,192100,265645580,7310,7310,7310,7310,0
|
|
20231027,192000,265645580,7310,7310,7310,7310,0
|
|
20231027,191900,265645580,7310,7310,7310,7310,0
|
|
20231027,191800,265645580,7310,7310,7310,7310,0
|
|
20231027,191700,265645580,7310,7310,7310,7310,0
|
|
20231027,191600,265645580,7310,7310,7310,7310,0
|
|
20231027,191500,265645580,7310,7310,7310,7310,0
|
|
20231027,191400,265645580,7310,7310,7310,7310,0
|
|
20231027,191300,265645580,7310,7310,7310,7310,0
|
|
20231027,191200,265645580,7310,7310,7310,7310,0
|
|
20231027,191100,265645580,7310,7310,7310,7310,0
|
|
20231027,191000,265645580,7310,7310,7310,7310,0
|
|
20231027,190900,265645580,7310,7310,7310,7310,0
|
|
20231027,190800,265645580,7310,7310,7310,7310,0
|
|
20231027,190700,265645580,7310,7310,7310,7310,0
|
|
20231027,190600,265645580,7310,7310,7310,7310,0
|
|
20231027,190500,265645580,7310,7310,7310,7310,483
|
|
20231027,190400,265645580,7310,7310,7310,7310,0
|
|
20231027,190300,265645580,7310,7310,7310,7310,0
|
|
20231027,190200,265645580,7310,7310,7310,7310,0
|
|
20231027,190100,265645580,7310,7310,7310,7310,0
|
|
20231027,190000,265645580,7310,7310,7310,7310,0
|
|
20231027,185900,265645580,7310,7310,7310,7310,0
|
|
20231027,185800,265645580,7310,7310,7310,7310,0
|
|
20231027,185700,265645580,7310,7310,7310,7310,0
|
|
20231027,185600,265645580,7310,7310,7310,7310,0
|
|
20231027,185500,265645580,7310,7310,7310,7310,0
|
|
20231027,185400,265645580,7310,7310,7310,7310,0
|
|
20231027,185300,265645580,7310,7310,7310,7310,0
|
|
20231027,185200,265645580,7310,7310,7310,7310,0
|
|
20231027,185100,265645580,7310,7310,7310,7310,0
|
|
20231027,185000,265645580,7310,7310,7310,7310,0
|
|
20231027,184900,265645580,7310,7310,7310,7310,0
|
|
20231027,184800,265645580,7310,7310,7310,7310,0
|
|
20231027,184700,265645580,7310,7310,7310,7310,0
|
|
20231027,184600,265645580,7310,7310,7310,7310,0
|
|
20231027,184500,265645580,7310,7310,7310,7310,0
|
|
20231027,184400,265645580,7310,7310,7310,7310,0
|
|
20231027,184300,265645580,7310,7310,7310,7310,0
|
|
20231027,184200,265645580,7310,7310,7310,7310,0
|
|
20231027,184100,265645580,7310,7310,7310,7310,0
|
|
20231027,184000,265645580,7310,7310,7310,7310,0
|
|
20231027,183900,265645580,7310,7310,7310,7310,0
|
|
20231027,183800,265645580,7310,7310,7310,7310,0
|
|
20231027,183700,265645580,7310,7310,7310,7310,0
|
|
20231027,183600,265645580,7310,7310,7310,7310,0
|
|
20231027,183500,265645580,7310,7310,7310,7310,483
|
|
20231027,183400,265645580,7310,7310,7310,7310,0
|
|
20231027,183300,265645580,7310,7310,7310,7310,0
|
|
20231027,183200,265645580,7310,7310,7310,7310,0
|
|
20231027,183100,265645580,7310,7310,7310,7310,0
|
|
20231027,183000,265645580,7310,7310,7310,7310,0
|
|
20231027,182900,265645580,7310,7310,7310,7310,0
|
|
20231027,182800,265645580,7310,7310,7310,7310,0
|
|
20231027,182700,265645580,7310,7310,7310,7310,0
|
|
20231027,182600,265645580,7310,7310,7310,7310,0
|
|
20231027,182500,265645580,7310,7310,7310,7310,0
|
|
20231027,182400,265645580,7310,7310,7310,7310,0
|
|
20231027,182300,265645580,7310,7310,7310,7310,0
|
|
20231027,182200,265645580,7310,7310,7310,7310,0
|
|
20231027,182100,265645580,7310,7310,7310,7310,0
|
|
20231027,182000,265645580,7310,7310,7310,7310,0
|
|
20231027,181900,265645580,7310,7310,7310,7310,0
|
|
20231027,181800,265645580,7310,7310,7310,7310,0
|
|
20231027,181700,265645580,7310,7310,7310,7310,0
|
|
20231027,181600,265645580,7310,7310,7310,7310,0
|
|
20231027,181500,265645580,7310,7310,7310,7310,0
|
|
20231027,181400,265645580,7310,7310,7310,7310,0
|
|
20231027,181300,265645580,7310,7310,7310,7310,0
|
|
20231027,181200,265645580,7310,7310,7310,7310,0
|
|
20231027,181100,265645580,7310,7310,7310,7310,0
|
|
20231027,181000,265645580,7310,7310,7310,7310,0
|
|
20231027,180900,265645580,7310,7310,7310,7310,0
|
|
20231027,180800,265645580,7310,7310,7310,7310,0
|
|
20231027,180700,265645580,7310,7310,7310,7310,0
|
|
20231027,180600,265645580,7310,7310,7310,7310,0
|
|
20231027,180500,265645580,7310,7310,7310,7310,483
|
|
20231027,180400,265645580,7310,7310,7310,7310,0
|
|
20231027,180300,265645580,7310,7310,7310,7310,0
|
|
20231027,180200,265645580,7310,7310,7310,7310,0
|
|
20231027,180100,265645580,7310,7310,7310,7310,0
|
|
20231027,180000,265645580,7310,7310,7310,7310,0
|
|
20231027,175900,265645580,7310,7310,7310,7310,0
|
|
20231027,175800,265645580,7310,7310,7310,7310,0
|
|
20231027,175700,265645580,7310,7310,7310,7310,0
|
|
20231027,175600,265645580,7310,7310,7310,7310,0
|
|
20231027,175500,265645580,7310,7310,7310,7310,0
|
|
20231027,175400,265645580,7310,7310,7310,7310,0
|
|
20231027,175300,265645580,7310,7310,7310,7310,0
|
|
20231027,175200,265645580,7310,7310,7310,7310,0
|
|
20231027,175100,265645580,7310,7310,7310,7310,0
|
|
20231027,175000,265645580,7310,7310,7310,7310,0
|
|
20231027,174900,265645580,7310,7310,7310,7310,0
|
|
20231027,174800,265645580,7310,7310,7310,7310,0
|
|
20231027,174700,265645580,7310,7310,7310,7310,0
|
|
20231027,174600,265645580,7310,7310,7310,7310,0
|
|
20231027,174500,265645580,7310,7310,7310,7310,0
|
|
20231027,174400,265645580,7310,7310,7310,7310,0
|
|
20231027,174300,265645580,7310,7310,7310,7310,0
|
|
20231027,174200,265645580,7310,7310,7310,7310,0
|
|
20231027,174100,265645580,7310,7310,7310,7310,0
|
|
20231027,174000,265645580,7310,7310,7310,7310,0
|
|
20231027,173900,265645580,7310,7310,7310,7310,0
|
|
20231027,173800,265645580,7310,7310,7310,7310,0
|
|
20231027,173700,265645580,7310,7310,7310,7310,0
|
|
20231027,173600,265645580,7310,7310,7310,7310,0
|
|
20231027,173500,265645580,7310,7310,7310,7310,483
|
|
20231027,173400,265645580,7310,7310,7310,7310,0
|
|
20231027,173300,265645580,7310,7310,7310,7310,0
|
|
20231027,173200,265645580,7310,7310,7310,7310,0
|
|
20231027,173100,265645580,7310,7310,7310,7310,0
|
|
20231027,173000,265645580,7310,7310,7310,7310,0
|
|
20231027,172900,265645580,7310,7310,7310,7310,0
|
|
20231027,172800,265645580,7310,7310,7310,7310,0
|
|
20231027,172700,265645580,7310,7310,7310,7310,0
|
|
20231027,172600,265645580,7310,7310,7310,7310,0
|
|
20231027,172500,265645580,7310,7310,7310,7310,0
|
|
20231027,172400,265645580,7310,7310,7310,7310,0
|
|
20231027,172300,265645580,7310,7310,7310,7310,0
|
|
20231027,172200,265645580,7310,7310,7310,7310,0
|
|
20231027,172100,265645580,7310,7310,7310,7310,0
|
|
20231027,172000,265645580,7310,7310,7310,7310,0
|
|
20231027,171900,265645580,7310,7310,7310,7310,0
|
|
20231027,171800,265645580,7310,7310,7310,7310,0
|
|
20231027,171700,265645580,7310,7310,7310,7310,0
|
|
20231027,171600,265645580,7310,7310,7310,7310,0
|
|
20231027,171500,265645580,7310,7310,7310,7310,0
|
|
20231027,171400,265645580,7310,7310,7310,7310,0
|
|
20231027,171300,265645580,7310,7310,7310,7310,0
|
|
20231027,171200,265645580,7310,7310,7310,7310,0
|
|
20231027,171100,265645580,7310,7310,7310,7310,0
|
|
20231027,171000,265645580,7310,7310,7310,7310,0
|
|
20231027,170900,265645580,7310,7310,7310,7310,0
|
|
20231027,170800,265645580,7310,7310,7310,7310,0
|
|
20231027,170700,265645580,7310,7310,7310,7310,0
|
|
20231027,170600,265645580,7310,7310,7310,7310,0
|
|
20231027,170500,265645580,7310,7310,7310,7310,483
|
|
20231027,170400,265645580,7310,7310,7310,7310,0
|
|
20231027,170300,265645580,7310,7310,7310,7310,0
|
|
20231027,170200,265645580,7310,7310,7310,7310,0
|
|
20231027,170100,265645580,7310,7310,7310,7310,0
|
|
20231027,170000,265645580,7310,7310,7310,7310,0
|
|
20231027,165900,265645580,7310,7310,7310,7310,0
|
|
20231027,165800,265645580,7310,7310,7310,7310,0
|
|
20231027,165700,265645580,7310,7310,7310,7310,0
|
|
20231027,165600,265645580,7310,7310,7310,7310,0
|
|
20231027,165500,265645580,7310,7310,7310,7310,0
|
|
20231027,165400,265645580,7310,7310,7310,7310,0
|
|
20231027,165300,265645580,7310,7310,7310,7310,0
|
|
20231027,165200,265645580,7310,7310,7310,7310,0
|
|
20231027,165100,265645580,7310,7310,7310,7310,0
|
|
20231027,165000,265645580,7310,7310,7310,7310,0
|
|
20231027,164900,265645580,7310,7310,7310,7310,0
|
|
20231027,164800,265645580,7310,7310,7310,7310,0
|
|
20231027,164700,265645580,7310,7310,7310,7310,0
|
|
20231027,164600,265645580,7310,7310,7310,7310,0
|
|
20231027,164500,265645580,7310,7310,7310,7310,0
|
|
20231027,164400,265645580,7310,7310,7310,7310,0
|
|
20231027,164300,265645580,7310,7310,7310,7310,0
|
|
20231027,164200,265645580,7310,7310,7310,7310,0
|
|
20231027,164100,265645580,7310,7310,7310,7310,0
|
|
20231027,164000,265645580,7310,7310,7310,7310,0
|
|
20231027,163900,265645580,7310,7310,7310,7310,0
|
|
20231027,163800,265645580,7310,7310,7310,7310,0
|
|
20231027,163700,265645580,7310,7310,7310,7310,0
|
|
20231027,163600,265645580,7310,7310,7310,7310,0
|
|
20231027,163500,265645580,7310,7310,7310,7310,483
|
|
20231027,163400,265645580,7310,7310,7310,7310,0
|
|
20231027,163300,265645580,7310,7310,7310,7310,0
|
|
20231027,163200,265645580,7310,7310,7310,7310,0
|
|
20231027,163100,265645580,7310,7310,7310,7310,0
|
|
20231027,163000,265645580,7310,7310,7310,7310,0
|
|
20231027,162900,265645580,7310,7310,7310,7310,0
|
|
20231027,162800,265645580,7310,7310,7310,7310,0
|
|
20231027,162700,265645580,7310,7310,7310,7310,0
|
|
20231027,162600,265645580,7310,7310,7310,7310,0
|
|
20231027,162500,265645580,7310,7310,7310,7310,0
|
|
20231027,162400,265645580,7310,7310,7310,7310,0
|
|
20231027,162300,265645580,7310,7310,7310,7310,0
|
|
20231027,162200,265645580,7310,7310,7310,7310,0
|
|
20231027,162100,265645580,7310,7310,7310,7310,0
|
|
20231027,162000,265645580,7310,7310,7310,7310,0
|
|
20231027,161900,265645580,7310,7310,7310,7310,0
|
|
20231027,161800,265645580,7310,7310,7310,7310,0
|
|
20231027,161700,265645580,7310,7310,7310,7310,0
|
|
20231027,161600,265645580,7310,7310,7310,7310,0
|
|
20231027,161500,265645580,7310,7310,7310,7310,0
|
|
20231027,161400,265645580,7310,7310,7310,7310,0
|
|
20231027,161300,265645580,7310,7310,7310,7310,0
|
|
20231027,161200,265645580,7310,7310,7310,7310,0
|
|
20231027,161100,265645580,7310,7310,7310,7310,0
|
|
20231027,161000,265645580,7310,7310,7310,7310,0
|
|
20231027,160900,265645580,7310,7310,7310,7310,0
|
|
20231027,160800,265645580,7310,7310,7310,7310,0
|
|
20231027,160700,265645580,7310,7310,7310,7310,0
|
|
20231027,160600,265645580,7310,7310,7310,7310,0
|
|
20231027,160500,265645580,7310,7310,7310,7310,483
|
|
20231027,160400,265645580,7310,7310,7310,7310,0
|
|
20231027,160300,265645580,7310,7310,7310,7310,0
|
|
20231027,160200,265645580,7310,7310,7310,7310,0
|
|
20231027,160100,265645580,7310,7310,7310,7310,0
|
|
20231027,160000,265645580,7310,7310,7310,7310,0
|
|
20231027,155900,265645580,7310,7310,7310,7310,0
|
|
20231027,155800,265645580,7310,7310,7310,7310,0
|
|
20231027,155700,265645580,7310,7310,7310,7310,0
|
|
20231027,155600,265645580,7310,7310,7310,7310,0
|
|
20231027,155500,265645580,7310,7310,7310,7310,0
|
|
20231027,155400,265645580,7310,7310,7310,7310,0
|
|
20231027,155300,265645580,7310,7310,7310,7310,0
|
|
20231027,155200,265645580,7310,7310,7310,7310,0
|
|
20231027,155100,265645580,7310,7310,7310,7310,0
|
|
20231027,155000,265645580,7310,7310,7310,7310,0
|
|
20231027,154900,265645580,7310,7310,7310,7310,0
|
|
20231027,154800,265645580,7310,7310,7310,7310,0
|
|
20231027,154700,265645580,7310,7310,7310,7310,0
|
|
20231027,154600,265645580,7310,7310,7310,7310,0
|
|
20231027,154500,265645580,7310,7310,7310,7310,0
|
|
20231027,154400,265645580,7310,7310,7310,7310,0
|
|
20231027,154300,265645580,7310,7310,7310,7310,0
|
|
20231027,154200,265645580,7310,7310,7310,7310,0
|
|
20231027,154100,265645580,7310,7310,7310,7310,0
|
|
20231027,154000,265645580,7310,7310,7310,7310,0
|
|
20231027,153900,265645580,7310,7310,7310,7310,0
|
|
20231027,153800,265645580,7310,7310,7310,7310,0
|
|
20231027,153700,265645580,7310,7310,7310,7310,0
|
|
20231027,153600,265645580,7310,7310,7310,7310,0
|
|
20231027,153500,265645580,7310,7310,7310,7310,483
|
|
20231027,153400,265645580,7310,7310,7310,7310,0
|
|
20231027,153300,265645580,7310,7310,7310,7310,0
|
|
20231027,153200,265645580,7310,7310,7310,7310,0
|
|
20231027,153100,265645580,7310,7310,7310,7310,0
|
|
20231027,153000,265645580,7310,7310,7310,7310,483
|
|
20231027,152900,262114850,7310,7310,7310,7310,0
|
|
20231027,152800,262114850,7310,7310,7310,7310,0
|
|
20231027,152700,262114850,7310,7310,7310,7310,0
|
|
20231027,152600,262114850,7310,7310,7310,7310,0
|
|
20231027,152500,262114850,7310,7310,7310,7310,0
|
|
20231027,152400,262114850,7310,7310,7310,7310,0
|
|
20231027,152300,262114850,7310,7310,7310,7310,0
|
|
20231027,152200,262114850,7310,7310,7310,7310,0
|
|
20231027,152100,262114850,7310,7310,7310,7310,0
|
|
20231027,152000,262114850,7310,7310,7310,7310,0
|
|
20231027,151900,262114850,7310,7310,7310,7310,94
|
|
20231027,151800,261427710,7260,7310,7310,7260,1000
|
|
20231027,151700,254158130,7320,7320,7320,7320,0
|
|
20231027,151600,254158130,7320,7320,7330,7320,139
|
|
20231027,151500,253140570,7320,7320,7320,7320,0
|
|
20231027,151400,253140570,7320,7320,7320,7320,8
|
|
20231027,151300,253082010,7280,7280,7280,7280,0
|
|
20231027,151200,253082010,7280,7280,7280,7280,0
|
|
20231027,151100,253082010,7280,7280,7280,7280,0
|
|
20231027,151000,253082010,7280,7280,7280,7280,0
|
|
20231027,150900,253082010,7280,7270,7280,7270,142
|
|
20231027,150800,252049630,7270,7280,7280,7270,107
|
|
20231027,150700,251270680,7290,7290,7290,7290,100
|
|
20231027,150600,250541680,7300,7300,7300,7300,65
|
|
20231027,150500,250067180,7300,7300,7300,7300,0
|
|
20231027,150400,250067180,7300,7300,7300,7300,81
|
|
20231027,150300,249475880,7300,7300,7300,7300,4
|
|
20231027,150200,249446680,7300,7320,7320,7300,115
|
|
20231027,150100,248607030,7330,7330,7330,7330,8
|
|
20231027,150000,248548390,7340,7340,7340,7340,0
|
|
20231027,145900,248548390,7340,7340,7340,7340,60
|
|
20231027,145800,248107990,7320,7340,7340,7320,22
|
|
20231027,145700,247946860,7350,7340,7350,7340,161
|
|
20231027,145600,246763520,7340,7350,7350,7340,261
|
|
20231027,145500,244846440,7350,7350,7350,7350,70
|
|
20231027,145400,244331940,7350,7350,7350,7350,146
|
|
20231027,145300,243258840,7350,7350,7350,7350,175
|
|
20231027,145200,241972590,7350,7350,7350,7350,145
|
|
20231027,145100,240906840,7340,7360,7360,7340,99
|
|
20231027,145000,240178500,7360,7360,7360,7360,135
|
|
20231027,144900,239184900,7360,7360,7360,7350,299
|
|
20231027,144800,236985670,7360,7360,7360,7360,60
|
|
20231027,144700,236544070,7360,7360,7360,7360,151
|
|
20231027,144600,235432710,7360,7360,7360,7360,146
|
|
20231027,144500,234358150,7350,7350,7350,7350,82
|
|
20231027,144400,233755450,7350,7350,7350,7350,151
|
|
20231027,144300,232645600,7340,7340,7340,7340,149
|
|
20231027,144200,231551940,7340,7340,7340,7340,107
|
|
20231027,144100,230766560,7340,7340,7340,7340,145
|
|
20231027,144000,229702260,7340,7340,7340,7340,147
|
|
20231027,143900,228623280,7340,7340,7340,7340,83
|
|
20231027,143800,228014060,7340,7340,7340,7340,156
|
|
20231027,143700,226869020,7340,7340,7340,7340,137
|
|
20231027,143600,225863440,7340,7340,7340,7340,147
|
|
20231027,143500,224784460,7340,7340,7340,7340,68
|
|
20231027,143400,224285340,7340,7320,7340,7250,216
|
|
20231027,143300,222704960,7340,7330,7340,7330,145
|
|
20231027,143200,221641370,7330,7330,7330,7330,84
|
|
20231027,143100,221025650,7330,7330,7330,7330,202
|
|
20231027,143000,219544990,7330,7310,7330,7310,172
|
|
20231027,142900,218286490,7310,7310,7310,7310,86
|
|
20231027,142800,217657830,7300,7300,7300,7300,223
|
|
20231027,142700,216029930,7300,7300,7300,7300,145
|
|
20231027,142600,214971430,7300,7290,7300,7290,82
|
|
20231027,142500,214372850,7300,7300,7310,7300,247
|
|
20231027,142400,212569090,7300,7300,7300,7300,147
|
|
20231027,142300,211495990,7300,7300,7300,7300,728
|
|
20231027,142200,206181590,7310,7250,7310,7250,1500
|
|
20231027,142100,195247300,7220,7220,7220,7220,0
|
|
20231027,142000,195247300,7220,7220,7220,7220,0
|
|
20231027,141900,195247300,7220,7220,7220,7220,0
|
|
20231027,141800,195247300,7220,7230,7230,7220,338
|
|
20231027,141700,192805810,7230,7230,7230,7230,103
|
|
20231027,141600,192061120,7220,7220,7220,7220,9
|
|
20231027,141500,191996140,7230,7230,7230,7230,345
|
|
20231027,141400,189501790,7240,7240,7240,7240,0
|
|
20231027,141300,189501790,7240,7250,7250,7240,626
|
|
20231027,141200,184968090,7250,7260,7260,7250,171
|
|
20231027,141100,183727410,7270,7270,7270,7270,0
|
|
20231027,141000,183727410,7270,7270,7270,7270,0
|
|
20231027,140900,183727410,7270,7270,7270,7270,0
|
|
20231027,140800,183727410,7270,7270,7270,7270,0
|
|
20231027,140700,183727410,7270,7270,7270,7270,0
|
|
20231027,140600,183727410,7270,7270,7270,7270,0
|
|
20231027,140500,183727410,7270,7270,7270,7270,0
|
|
20231027,140400,183727410,7270,7270,7270,7270,1
|
|
20231027,140300,183720140,7270,7280,7280,7270,225
|
|
20231027,140200,182083840,7280,7280,7280,7280,0
|
|
20231027,140100,182083840,7280,7280,7280,7280,0
|
|
20231027,140000,182083840,7280,7280,7280,7280,1
|
|
20231027,135900,182076560,7280,7280,7280,7280,0
|
|
20231027,135800,182076560,7280,7280,7280,7280,10
|
|
20231027,135700,182003760,7280,7280,7280,7280,6
|
|
20231027,135600,181960080,7270,7270,7270,7270,0
|
|
20231027,135500,181960080,7270,7270,7270,7270,0
|
|
20231027,135400,181960080,7270,7270,7270,7270,100
|
|
20231027,135300,181233080,7280,7280,7280,7280,0
|
|
20231027,135200,181233080,7280,7280,7280,7280,0
|
|
20231027,135100,181233080,7280,7280,7280,7280,0
|
|
20231027,135000,181233080,7280,7280,7280,7280,0
|
|
20231027,134900,181233080,7280,7280,7280,7280,0
|
|
20231027,134800,181233080,7280,7280,7280,7280,0
|
|
20231027,134700,181233080,7280,7280,7280,7280,0
|
|
20231027,134600,181233080,7280,7280,7280,7280,0
|
|
20231027,134500,181233080,7280,7280,7280,7280,320
|
|
20231027,134400,178903480,7280,7280,7280,7280,0
|
|
20231027,134300,178903480,7280,7280,7280,7280,0
|
|
20231027,134200,178903480,7280,7280,7280,7280,200
|
|
20231027,134100,177447480,7250,7250,7250,7250,0
|
|
20231027,134000,177447480,7250,7250,7250,7250,0
|
|
20231027,133900,177447480,7250,7250,7250,7250,0
|
|
20231027,133800,177447480,7250,7250,7250,7250,0
|
|
20231027,133700,177447480,7250,7250,7250,7250,0
|
|
20231027,133600,177447480,7250,7250,7250,7250,0
|
|
20231027,133500,177447480,7250,7250,7250,7250,355
|
|
20231027,133400,174873730,7250,7250,7250,7250,0
|
|
20231027,133300,174873730,7250,7250,7250,7250,1
|
|
20231027,133200,174866480,7250,7250,7250,7250,177
|
|
20231027,133100,173583230,7260,7260,7260,7260,0
|
|
20231027,133000,173583230,7260,7260,7260,7260,0
|
|
20231027,132900,173583230,7260,7260,7260,7260,0
|
|
20231027,132800,173583230,7260,7260,7260,7260,0
|
|
20231027,132700,173583230,7260,7260,7260,7260,2
|
|
20231027,132600,173568710,7260,7280,7280,7260,157
|
|
20231027,132500,172425940,7260,7260,7260,7260,69
|
|
20231027,132400,171925000,7260,7260,7260,7260,333
|
|
20231027,132300,169507420,7240,7240,7240,7240,0
|
|
20231027,132200,169507420,7240,7240,7240,7240,0
|
|
20231027,132100,169507420,7240,7240,7240,7240,0
|
|
20231027,132000,169507420,7240,7240,7240,7240,0
|
|
20231027,131900,169507420,7240,7240,7240,7240,0
|
|
20231027,131800,169507420,7240,7250,7250,7240,612
|
|
20231027,131700,165072420,7260,7260,7260,7260,0
|
|
20231027,131600,165072420,7260,7260,7260,7260,76
|
|
20231027,131500,164520660,7270,7270,7270,7270,76
|
|
20231027,131400,163968140,7280,7280,7280,7280,0
|
|
20231027,131300,163968140,7280,7280,7280,7280,0
|
|
20231027,131200,163968140,7280,7280,7280,7280,0
|
|
20231027,131100,163968140,7280,7280,7280,7280,0
|
|
20231027,131000,163968140,7280,7280,7280,7280,0
|
|
20231027,130900,163968140,7280,7280,7280,7280,4
|
|
20231027,130800,163939020,7280,7280,7280,7280,3
|
|
20231027,130700,163917180,7280,7280,7280,7280,0
|
|
20231027,130600,163917180,7280,7280,7280,7280,0
|
|
20231027,130500,163917180,7280,7280,7280,7280,0
|
|
20231027,130400,163917180,7280,7280,7280,7280,112
|
|
20231027,130300,163101820,7270,7270,7270,7270,0
|
|
20231027,130200,163101820,7270,7270,7270,7270,0
|
|
20231027,130100,163101820,7270,7270,7270,7270,0
|
|
20231027,130000,163101820,7270,7270,7270,7270,0
|
|
20231027,125900,163101820,7270,7270,7270,7270,0
|
|
20231027,125800,163101820,7270,7270,7270,7270,2
|
|
20231027,125700,163087280,7280,7280,7280,7280,30
|
|
20231027,125600,162868880,7280,7280,7280,7280,36
|
|
20231027,125500,162606800,7290,7290,7290,7290,110
|
|
20231027,125400,161804900,7280,7280,7280,7280,0
|
|
20231027,125300,161804900,7280,7280,7280,7280,0
|
|
20231027,125200,161804900,7280,7280,7280,7280,0
|
|
20231027,125100,161804900,7280,7280,7280,7280,56
|
|
20231027,125000,161397220,7250,7250,7250,7250,0
|
|
20231027,124900,161397220,7250,7250,7250,7250,0
|
|
20231027,124800,161397220,7250,7250,7250,7250,0
|
|
20231027,124700,161397220,7250,7250,7250,7250,0
|
|
20231027,124600,161397220,7250,7270,7270,7250,98
|
|
20231027,124500,160685180,7250,7250,7250,7250,0
|
|
20231027,124400,160685180,7250,7250,7250,7250,0
|
|
20231027,124300,160685180,7250,7250,7250,7250,0
|
|
20231027,124200,160685180,7250,7250,7250,7250,0
|
|
20231027,124100,160685180,7250,7250,7250,7250,0
|
|
20231027,124000,160685180,7250,7290,7290,7250,300
|
|
20231027,123900,158506930,7300,7300,7300,7300,0
|
|
20231027,123800,158506930,7300,7300,7300,7300,0
|
|
20231027,123700,158506930,7300,7300,7300,7300,0
|
|
20231027,123600,158506930,7300,7300,7300,7300,0
|
|
20231027,123500,158506930,7300,7300,7300,7300,131
|
|
20231027,123400,157550630,7300,7300,7300,7300,11
|
|
20231027,123300,157470330,7300,7300,7300,7300,0
|
|
20231027,123200,157470330,7300,7300,7300,7300,10
|
|
20231027,123100,157397330,7300,7300,7300,7300,0
|
|
20231027,123000,157397330,7300,7300,7300,7300,111
|
|
20231027,122900,156587030,7290,7290,7290,7290,335
|
|
20231027,122800,154144880,7280,7280,7280,7280,0
|
|
20231027,122700,154144880,7280,7280,7280,7280,0
|
|
20231027,122600,154144880,7280,7280,7280,7280,100
|
|
20231027,122500,153416880,7260,7260,7260,7260,400
|
|
20231027,122400,150512880,7280,7280,7280,7280,46
|
|
20231027,122300,150178000,7250,7250,7250,7250,100
|
|
20231027,122200,149453000,7280,7270,7280,7250,1201
|
|
20231027,122100,140737670,7280,7280,7280,7280,1
|
|
20231027,122000,140730390,7280,7280,7280,7280,0
|
|
20231027,121900,140730390,7280,7280,7280,7280,0
|
|
20231027,121800,140730390,7280,7280,7280,7280,0
|
|
20231027,121700,140730390,7280,7280,7280,7280,0
|
|
20231027,121600,140730390,7280,7300,7300,7280,652
|
|
20231027,121500,135979430,7310,7310,7310,7310,0
|
|
20231027,121400,135979430,7310,7310,7310,7310,0
|
|
20231027,121300,135979430,7310,7310,7310,7310,215
|
|
20231027,121200,134407780,7320,7320,7320,7320,0
|
|
20231027,121100,134407780,7320,7320,7320,7320,98
|
|
20231027,121000,133690420,7330,7330,7330,7330,0
|
|
20231027,120900,133690420,7330,7330,7330,7330,181
|
|
20231027,120800,132363690,7340,7340,7340,7340,0
|
|
20231027,120700,132363690,7340,7340,7340,7340,0
|
|
20231027,120600,132363690,7340,7340,7340,7340,0
|
|
20231027,120500,132363690,7340,7340,7340,7340,11
|
|
20231027,120400,132282950,7340,7340,7340,7340,0
|
|
20231027,120300,132282950,7340,7340,7340,7340,0
|
|
20231027,120200,132282950,7340,7350,7350,7340,156
|
|
20231027,120100,131137350,7350,7350,7350,7350,0
|
|
20231027,120000,131137350,7350,7350,7350,7350,2
|
|
20231027,115900,131122650,7350,7350,7350,7350,11
|
|
20231027,115800,131041800,7350,7350,7350,7350,0
|
|
20231027,115700,131041800,7350,7350,7350,7350,9
|
|
20231027,115600,130975650,7340,7340,7340,7340,0
|
|
20231027,115500,130975650,7340,7340,7340,7340,0
|
|
20231027,115400,130975650,7340,7340,7340,7340,50
|
|
20231027,115300,130608650,7340,7340,7340,7340,0
|
|
20231027,115200,130608650,7340,7340,7340,7340,0
|
|
20231027,115100,130608650,7340,7340,7340,7340,0
|
|
20231027,115000,130608650,7340,7340,7340,7340,4
|
|
20231027,114900,130579290,7350,7350,7350,7350,2
|
|
20231027,114800,130564590,7350,7350,7350,7350,0
|
|
20231027,114700,130564590,7350,7360,7360,7350,136
|
|
20231027,114600,129564940,7360,7360,7360,7360,5
|
|
20231027,114500,129528140,7360,7360,7360,7360,2
|
|
20231027,114400,129513420,7360,7360,7360,7360,0
|
|
20231027,114300,129513420,7360,7360,7360,7360,5
|
|
20231027,114200,129476620,7360,7360,7360,7360,1
|
|
20231027,114100,129469260,7360,7360,7360,7360,56
|
|
20231027,114000,129057100,7350,7350,7350,7350,0
|
|
20231027,113900,129057100,7350,7350,7350,7350,0
|
|
20231027,113800,129057100,7350,7350,7350,7350,0
|
|
20231027,113700,129057100,7350,7350,7350,7350,0
|
|
20231027,113600,129057100,7350,7350,7350,7350,0
|
|
20231027,113500,129057100,7350,7350,7350,7350,0
|
|
20231027,113400,129057100,7350,7350,7350,7350,0
|
|
20231027,113300,129057100,7350,7350,7350,7350,0
|
|
20231027,113200,129057100,7350,7350,7350,7350,0
|
|
20231027,113100,129057100,7350,7350,7350,7350,116
|
|
20231027,113000,128204500,7350,7350,7350,7350,0
|
|
20231027,112900,128204500,7350,7350,7350,7350,0
|
|
20231027,112800,128204500,7350,7350,7350,7350,35
|
|
20231027,112700,127947250,7350,7350,7350,7350,243
|
|
20231027,112600,126161200,7350,7350,7350,7350,0
|
|
20231027,112500,126161200,7350,7360,7360,7350,11
|
|
20231027,112400,126080250,7360,7360,7360,7360,73
|
|
20231027,112300,125542970,7360,7360,7360,7360,0
|
|
20231027,112200,125542970,7360,7360,7360,7360,0
|
|
20231027,112100,125542970,7360,7360,7360,7360,2
|
|
20231027,112000,125528250,7360,7360,7360,7360,0
|
|
20231027,111900,125528250,7360,7370,7370,7360,92
|
|
20231027,111800,124850220,7360,7360,7360,7360,0
|
|
20231027,111700,124850220,7360,7360,7360,7360,0
|
|
20231027,111600,124850220,7360,7360,7360,7360,0
|
|
20231027,111500,124850220,7360,7360,7360,7360,30
|
|
20231027,111400,124629420,7360,7360,7360,7360,0
|
|
20231027,111300,124629420,7360,7360,7360,7360,175
|
|
20231027,111200,123341420,7360,7360,7360,7360,126
|
|
20231027,111100,122414060,7380,7380,7380,7380,0
|
|
20231027,111000,122414060,7380,7390,7390,7380,36
|
|
20231027,110900,122148260,7400,7390,7400,7390,292
|
|
20231027,110800,119990320,7360,7360,7360,7360,100
|
|
20231027,110700,119254320,7360,7360,7360,7360,0
|
|
20231027,110600,119254320,7360,7360,7360,7360,683
|
|
20231027,110500,114227440,7350,7350,7350,7350,0
|
|
20231027,110400,114227440,7350,7350,7350,7350,504
|
|
20231027,110300,110523040,7340,7340,7340,7340,0
|
|
20231027,110200,110523040,7340,7330,7340,7330,304
|
|
20231027,110100,108292710,7320,7320,7320,7320,0
|
|
20231027,110000,108292710,7320,7320,7320,7320,71
|
|
20231027,105900,107772990,7320,7330,7330,7320,59
|
|
20231027,105800,107340640,7330,7330,7330,7330,0
|
|
20231027,105700,107340640,7330,7330,7330,7330,20
|
|
20231027,105600,107194040,7330,7330,7330,7330,155
|
|
20231027,105500,106057890,7320,7320,7320,7320,2
|
|
20231027,105400,106043250,7320,7320,7320,7320,0
|
|
20231027,105300,106043250,7320,7320,7320,7320,0
|
|
20231027,105200,106043250,7320,7320,7320,7320,290
|
|
20231027,105100,103920450,7310,7310,7310,7310,10
|
|
20231027,105000,103847350,7310,7310,7310,7310,57
|
|
20231027,104900,103430680,7300,7310,7310,7300,51
|
|
20231027,104800,103058270,7300,7300,7300,7300,0
|
|
20231027,104700,103058270,7300,7310,7310,7300,12
|
|
20231027,104600,102970560,7300,7300,7300,7300,0
|
|
20231027,104500,102970560,7300,7320,7320,7300,1310
|
|
20231027,104400,93406400,7320,7320,7320,7320,8
|
|
20231027,104300,93347840,7320,7320,7320,7320,59
|
|
20231027,104200,92915960,7320,7300,7320,7300,28
|
|
20231027,104100,92711400,7300,7280,7300,7280,518
|
|
20231027,104000,88932820,7280,7280,7280,7280,4
|
|
20231027,103900,88903700,7280,7280,7280,7280,61
|
|
20231027,103800,88459620,7280,7270,7280,7270,164
|
|
20231027,103700,87267300,7270,7270,7270,7270,4
|
|
20231027,103600,87238220,7270,7270,7270,7270,6
|
|
20231027,103500,87194600,7270,7270,7270,7270,0
|
|
20231027,103400,87194600,7270,7270,7270,7270,0
|
|
20231027,103300,87194600,7270,7270,7270,7270,5
|
|
20231027,103200,87158250,7260,7260,7260,7260,0
|
|
20231027,103100,87158250,7260,7260,7260,7260,2
|
|
20231027,103000,87143730,7250,7250,7250,7250,116
|
|
20231027,102900,86302730,7250,7250,7250,7250,5
|
|
20231027,102800,86266480,7250,7250,7250,7250,0
|
|
20231027,102700,86266480,7250,7250,7250,7250,0
|
|
20231027,102600,86266480,7250,7250,7250,7250,0
|
|
20231027,102500,86266480,7250,7250,7250,7250,3
|
|
20231027,102400,86244730,7240,7240,7240,7240,0
|
|
20231027,102300,86244730,7240,7240,7240,7240,0
|
|
20231027,102200,86244730,7240,7240,7240,7240,50
|
|
20231027,102100,85882730,7230,7240,7240,7230,439
|
|
20231027,102000,82705010,7220,7220,7220,7220,0
|
|
20231027,101900,82705010,7220,7220,7220,7220,0
|
|
20231027,101800,82705010,7220,7220,7220,7220,400
|
|
20231027,101700,79817010,7230,7230,7230,7230,11
|
|
20231027,101600,79737480,7230,7220,7230,7210,3108
|
|
20231027,101500,57299730,7220,7210,7220,7210,401
|
|
20231027,101400,54407940,7210,7210,7210,7210,7
|
|
20231027,101300,54357470,7200,7200,7200,7200,0
|
|
20231027,101200,54357470,7200,7200,7200,7200,0
|
|
20231027,101100,54357470,7200,7200,7200,7200,0
|
|
20231027,101000,54357470,7200,7200,7200,7200,0
|
|
20231027,100900,54357470,7200,7200,7200,7200,30
|
|
20231027,100800,54141470,7210,7210,7210,7210,0
|
|
20231027,100700,54141470,7210,7210,7210,7210,0
|
|
20231027,100600,54141470,7210,7220,7220,7210,105
|
|
20231027,100500,53384010,7230,7230,7230,7230,9
|
|
20231027,100400,53318940,7230,7230,7230,7230,2
|
|
20231027,100300,53304480,7220,7240,7240,7220,35
|
|
20231027,100200,53051760,7220,7220,7220,7220,0
|
|
20231027,100100,53051760,7220,7220,7220,7220,0
|
|
20231027,100000,53051760,7220,7220,7220,7220,0
|
|
20231027,095900,53051760,7220,7220,7220,7220,88
|
|
20231027,095800,52416400,7220,7220,7220,7220,0
|
|
20231027,095700,52416400,7220,7220,7220,7220,0
|
|
20231027,095600,52416400,7220,7220,7220,7220,186
|
|
20231027,095500,51073480,7220,7220,7220,7220,84
|
|
20231027,095400,50467000,7240,7230,7240,7230,49
|
|
20231027,095300,50112640,7230,7230,7230,7230,56
|
|
20231027,095200,49707760,7220,7220,7220,7220,0
|
|
20231027,095100,49707760,7220,7210,7220,7210,443
|
|
20231027,095000,46513380,7200,7200,7200,7200,622
|
|
20231027,094900,42034980,7200,7190,7200,7190,110
|
|
20231027,094800,41243980,7200,7200,7200,7200,11
|
|
20231027,094700,41164780,7200,7200,7200,7200,66
|
|
20231027,094600,40689580,7200,7200,7200,7200,11
|
|
20231027,094500,40610380,7200,7200,7200,7200,10
|
|
20231027,094400,40538380,7200,7200,7200,7200,11
|
|
20231027,094300,40459180,7200,7200,7200,7200,6
|
|
20231027,094200,40415980,7200,7200,7200,7200,4
|
|
20231027,094100,40387180,7200,7200,7200,7200,6
|
|
20231027,094000,40343980,7200,7200,7200,7200,0
|
|
20231027,093900,40343980,7200,7200,7200,7200,50
|
|
20231027,093800,39983980,7180,7180,7180,7180,149
|
|
20231027,093700,38914160,7190,7200,7200,7190,219
|
|
20231027,093600,37339460,7210,7210,7210,7210,56
|
|
20231027,093500,36935700,7210,7200,7210,7200,208
|
|
20231027,093400,35437030,7190,7190,7190,7190,5
|
|
20231027,093300,35401080,7180,7180,7180,7180,0
|
|
20231027,093200,35401080,7180,7180,7180,7180,50
|
|
20231027,093100,35042080,7180,7180,7180,7180,35
|
|
20231027,093000,34790780,7180,7180,7180,7180,114
|
|
20231027,092900,33972260,7190,7200,7200,7190,417
|
|
20231027,092800,30973980,7210,7220,7220,7210,733
|
|
20231027,092700,25688010,7220,7230,7230,7220,104
|
|
20231027,092600,24937090,7240,7250,7250,7240,708
|
|
20231027,092500,19805260,7260,7270,7270,7260,132
|
|
20231027,092400,18846740,7250,7250,7250,7250,0
|
|
20231027,092300,18846740,7250,7250,7250,7250,0
|
|
20231027,092200,18846740,7250,7250,7250,7250,0
|
|
20231027,092100,18846740,7250,7250,7250,7250,0
|
|
20231027,092000,18846740,7250,7250,7250,7250,0
|
|
20231027,091900,18846740,7250,7250,7250,7250,0
|
|
20231027,091800,18846740,7250,7250,7250,7250,0
|
|
20231027,091700,18846740,7250,7250,7250,7250,114
|
|
20231027,091600,18020240,7250,7260,7260,7250,100
|
|
20231027,091500,17294720,7290,7290,7290,7290,0
|
|
20231027,091400,17294720,7290,7290,7290,7290,5
|
|
20231027,091300,17258270,7300,7300,7300,7300,0
|
|
20231027,091200,17258270,7300,7300,7300,7300,0
|
|
20231027,091100,17258270,7300,7300,7300,7300,0
|
|
20231027,091000,17258270,7300,7300,7300,7300,1
|
|
20231027,090900,17250970,7300,7300,7300,7300,0
|
|
20231027,090800,17250970,7300,7300,7300,7300,0
|
|
20231027,090700,17250970,7300,7300,7300,7300,1
|
|
20231027,090600,17243670,7240,7240,7240,7240,0
|
|
20231027,090500,17243670,7240,7240,7240,7240,97
|
|
20231027,090400,16541390,7220,7220,7220,7220,201
|
|
20231027,090300,15090170,7240,7240,7240,7240,0
|
|
20231027,090200,15090170,7240,7240,7240,7240,133
|
|
20231027,090100,14127250,7200,7300,7300,7200,411
|
|
20231027,090000,11163940,7190,7160,7190,7160,1559
|