578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183500,133642780,12200,12200,12200,12200,111
|
|
20231027,183400,133642780,12200,12200,12200,12200,0
|
|
20231027,183300,133642780,12200,12200,12200,12200,0
|
|
20231027,183200,133642780,12200,12200,12200,12200,0
|
|
20231027,183100,133642780,12200,12200,12200,12200,0
|
|
20231027,183000,133642780,12200,12200,12200,12200,0
|
|
20231027,182900,133642780,12200,12200,12200,12200,0
|
|
20231027,182800,133642780,12200,12200,12200,12200,0
|
|
20231027,182700,133642780,12200,12200,12200,12200,0
|
|
20231027,182600,133642780,12200,12200,12200,12200,0
|
|
20231027,182500,133642780,12200,12200,12200,12200,0
|
|
20231027,182400,133642780,12200,12200,12200,12200,0
|
|
20231027,182300,133642780,12200,12200,12200,12200,0
|
|
20231027,182200,133642780,12200,12200,12200,12200,0
|
|
20231027,182100,133642780,12200,12200,12200,12200,0
|
|
20231027,182000,133642780,12200,12200,12200,12200,0
|
|
20231027,181900,133642780,12200,12200,12200,12200,0
|
|
20231027,181800,133642780,12200,12200,12200,12200,0
|
|
20231027,181700,133642780,12200,12200,12200,12200,0
|
|
20231027,181600,133642780,12200,12200,12200,12200,0
|
|
20231027,181500,133642780,12200,12200,12200,12200,0
|
|
20231027,181400,133642780,12200,12200,12200,12200,0
|
|
20231027,181300,133642780,12200,12200,12200,12200,0
|
|
20231027,181200,133642780,12200,12200,12200,12200,0
|
|
20231027,181100,133642780,12200,12200,12200,12200,0
|
|
20231027,181000,133642780,12200,12200,12200,12200,0
|
|
20231027,180900,133642780,12200,12200,12200,12200,0
|
|
20231027,180800,133642780,12200,12200,12200,12200,0
|
|
20231027,180700,133642780,12200,12200,12200,12200,0
|
|
20231027,180600,133642780,12200,12200,12200,12200,0
|
|
20231027,180500,133642780,12200,12200,12200,12200,111
|
|
20231027,180400,133642780,12200,12200,12200,12200,0
|
|
20231027,180300,133642780,12200,12200,12200,12200,0
|
|
20231027,180200,133642780,12200,12200,12200,12200,0
|
|
20231027,180100,133642780,12200,12200,12200,12200,0
|
|
20231027,180000,133642780,12200,12200,12200,12200,0
|
|
20231027,175900,133642780,12200,12200,12200,12200,0
|
|
20231027,175800,133642780,12200,12200,12200,12200,0
|
|
20231027,175700,133642780,12200,12200,12200,12200,0
|
|
20231027,175600,133642780,12200,12200,12200,12200,0
|
|
20231027,175500,133642780,12200,12200,12200,12200,0
|
|
20231027,175400,133642780,12200,12200,12200,12200,0
|
|
20231027,175300,133642780,12200,12200,12200,12200,0
|
|
20231027,175200,133642780,12200,12200,12200,12200,0
|
|
20231027,175100,133642780,12200,12200,12200,12200,0
|
|
20231027,175000,133642780,12200,12200,12200,12200,0
|
|
20231027,174900,133642780,12200,12200,12200,12200,0
|
|
20231027,174800,133642780,12200,12200,12200,12200,0
|
|
20231027,174700,133642780,12200,12200,12200,12200,0
|
|
20231027,174600,133642780,12200,12200,12200,12200,0
|
|
20231027,174500,133642780,12200,12200,12200,12200,0
|
|
20231027,174400,133642780,12200,12200,12200,12200,0
|
|
20231027,174300,133642780,12200,12200,12200,12200,0
|
|
20231027,174200,133642780,12200,12200,12200,12200,0
|
|
20231027,174100,133642780,12200,12200,12200,12200,0
|
|
20231027,174000,133642780,12200,12200,12200,12200,0
|
|
20231027,173900,133642780,12200,12200,12200,12200,0
|
|
20231027,173800,133642780,12200,12200,12200,12200,0
|
|
20231027,173700,133642780,12200,12200,12200,12200,0
|
|
20231027,173600,133642780,12200,12200,12200,12200,0
|
|
20231027,173500,133642780,12200,12200,12200,12200,111
|
|
20231027,173400,133642780,12200,12200,12200,12200,0
|
|
20231027,173300,133642780,12200,12200,12200,12200,0
|
|
20231027,173200,133642780,12200,12200,12200,12200,0
|
|
20231027,173100,133642780,12200,12200,12200,12200,0
|
|
20231027,173000,133642780,12200,12200,12200,12200,0
|
|
20231027,172900,133642780,12200,12200,12200,12200,0
|
|
20231027,172800,133642780,12200,12200,12200,12200,0
|
|
20231027,172700,133642780,12200,12200,12200,12200,0
|
|
20231027,172600,133642780,12200,12200,12200,12200,0
|
|
20231027,172500,133642780,12200,12200,12200,12200,0
|
|
20231027,172400,133642780,12200,12200,12200,12200,0
|
|
20231027,172300,133642780,12200,12200,12200,12200,0
|
|
20231027,172200,133642780,12200,12200,12200,12200,0
|
|
20231027,172100,133642780,12200,12200,12200,12200,0
|
|
20231027,172000,133642780,12200,12200,12200,12200,0
|
|
20231027,171900,133642780,12200,12200,12200,12200,0
|
|
20231027,171800,133642780,12200,12200,12200,12200,0
|
|
20231027,171700,133642780,12200,12200,12200,12200,0
|
|
20231027,171600,133642780,12200,12200,12200,12200,0
|
|
20231027,171500,133642780,12200,12200,12200,12200,0
|
|
20231027,171400,133642780,12200,12200,12200,12200,0
|
|
20231027,171300,133642780,12200,12200,12200,12200,0
|
|
20231027,171200,133642780,12200,12200,12200,12200,0
|
|
20231027,171100,133642780,12200,12200,12200,12200,0
|
|
20231027,171000,133642780,12200,12200,12200,12200,0
|
|
20231027,170900,133642780,12200,12200,12200,12200,0
|
|
20231027,170800,133642780,12200,12200,12200,12200,0
|
|
20231027,170700,133642780,12200,12200,12200,12200,0
|
|
20231027,170600,133642780,12200,12200,12200,12200,0
|
|
20231027,170500,133642780,12200,12200,12200,12200,111
|
|
20231027,170400,133642780,12200,12200,12200,12200,0
|
|
20231027,170300,133642780,12200,12200,12200,12200,0
|
|
20231027,170200,133642780,12200,12200,12200,12200,0
|
|
20231027,170100,133642780,12200,12200,12200,12200,0
|
|
20231027,170000,133642780,12200,12200,12200,12200,0
|
|
20231027,165900,133642780,12200,12200,12200,12200,0
|
|
20231027,165800,133642780,12200,12200,12200,12200,0
|
|
20231027,165700,133642780,12200,12200,12200,12200,0
|
|
20231027,165600,133642780,12200,12200,12200,12200,0
|
|
20231027,165500,133642780,12200,12200,12200,12200,0
|
|
20231027,165400,133642780,12200,12200,12200,12200,0
|
|
20231027,165300,133642780,12200,12200,12200,12200,0
|
|
20231027,165200,133642780,12200,12200,12200,12200,0
|
|
20231027,165100,133642780,12200,12200,12200,12200,0
|
|
20231027,165000,133642780,12200,12200,12200,12200,0
|
|
20231027,164900,133642780,12200,12200,12200,12200,0
|
|
20231027,164800,133642780,12200,12200,12200,12200,0
|
|
20231027,164700,133642780,12200,12200,12200,12200,0
|
|
20231027,164600,133642780,12200,12200,12200,12200,0
|
|
20231027,164500,133642780,12200,12200,12200,12200,0
|
|
20231027,164400,133642780,12200,12200,12200,12200,0
|
|
20231027,164300,133642780,12200,12200,12200,12200,0
|
|
20231027,164200,133642780,12200,12200,12200,12200,0
|
|
20231027,164100,133642780,12200,12200,12200,12200,0
|
|
20231027,164000,133642780,12200,12200,12200,12200,0
|
|
20231027,163900,133642780,12200,12200,12200,12200,0
|
|
20231027,163800,133642780,12200,12200,12200,12200,0
|
|
20231027,163700,133642780,12200,12200,12200,12200,0
|
|
20231027,163600,133642780,12200,12200,12200,12200,0
|
|
20231027,163500,133642780,12200,12200,12200,12200,111
|
|
20231027,163400,133642780,12200,12200,12200,12200,0
|
|
20231027,163300,133642780,12200,12200,12200,12200,0
|
|
20231027,163200,133642780,12200,12200,12200,12200,0
|
|
20231027,163100,133642780,12200,12200,12200,12200,0
|
|
20231027,163000,133642780,12200,12200,12200,12200,0
|
|
20231027,162900,133642780,12200,12200,12200,12200,0
|
|
20231027,162800,133642780,12200,12200,12200,12200,0
|
|
20231027,162700,133642780,12200,12200,12200,12200,0
|
|
20231027,162600,133642780,12200,12200,12200,12200,0
|
|
20231027,162500,133642780,12200,12200,12200,12200,0
|
|
20231027,162400,133642780,12200,12200,12200,12200,0
|
|
20231027,162300,133642780,12200,12200,12200,12200,0
|
|
20231027,162200,133642780,12200,12200,12200,12200,0
|
|
20231027,162100,133642780,12200,12200,12200,12200,0
|
|
20231027,162000,133642780,12200,12200,12200,12200,0
|
|
20231027,161900,133642780,12200,12200,12200,12200,0
|
|
20231027,161800,133642780,12200,12200,12200,12200,0
|
|
20231027,161700,133642780,12200,12200,12200,12200,0
|
|
20231027,161600,133642780,12200,12200,12200,12200,0
|
|
20231027,161500,133642780,12200,12200,12200,12200,0
|
|
20231027,161400,133642780,12200,12200,12200,12200,0
|
|
20231027,161300,133642780,12200,12200,12200,12200,0
|
|
20231027,161200,133642780,12200,12200,12200,12200,0
|
|
20231027,161100,133642780,12200,12200,12200,12200,0
|
|
20231027,161000,133642780,12200,12200,12200,12200,0
|
|
20231027,160900,133642780,12200,12200,12200,12200,0
|
|
20231027,160800,133642780,12200,12200,12200,12200,0
|
|
20231027,160700,133642780,12200,12200,12200,12200,0
|
|
20231027,160600,133642780,12200,12200,12200,12200,0
|
|
20231027,160500,133642780,12200,12200,12200,12200,111
|
|
20231027,160400,133642780,12200,12200,12200,12200,0
|
|
20231027,160300,133642780,12200,12200,12200,12200,0
|
|
20231027,160200,133642780,12200,12200,12200,12200,0
|
|
20231027,160100,133642780,12200,12200,12200,12200,0
|
|
20231027,160000,133642780,12200,12200,12200,12200,0
|
|
20231027,155900,133642780,12200,12200,12200,12200,0
|
|
20231027,155800,133642780,12200,12200,12200,12200,0
|
|
20231027,155700,133642780,12200,12200,12200,12200,0
|
|
20231027,155600,133642780,12200,12200,12200,12200,0
|
|
20231027,155500,133642780,12200,12200,12200,12200,0
|
|
20231027,155400,133642780,12200,12200,12200,12200,0
|
|
20231027,155300,133642780,12200,12200,12200,12200,0
|
|
20231027,155200,133642780,12200,12200,12200,12200,0
|
|
20231027,155100,133642780,12200,12200,12200,12200,0
|
|
20231027,155000,133642780,12200,12200,12200,12200,0
|
|
20231027,154900,133642780,12200,12200,12200,12200,0
|
|
20231027,154800,133642780,12200,12200,12200,12200,0
|
|
20231027,154700,133642780,12200,12200,12200,12200,0
|
|
20231027,154600,133642780,12200,12200,12200,12200,0
|
|
20231027,154500,133642780,12200,12200,12200,12200,0
|
|
20231027,154400,133642780,12200,12200,12200,12200,0
|
|
20231027,154300,133642780,12200,12200,12200,12200,0
|
|
20231027,154200,133642780,12200,12200,12200,12200,0
|
|
20231027,154100,133642780,12200,12200,12200,12200,0
|
|
20231027,154000,133642780,12200,12200,12200,12200,0
|
|
20231027,153900,133642780,12200,12200,12200,12200,0
|
|
20231027,153800,133642780,12200,12200,12200,12200,0
|
|
20231027,153700,133642780,12200,12200,12200,12200,0
|
|
20231027,153600,133642780,12200,12200,12200,12200,0
|
|
20231027,153500,133642780,12200,12200,12200,12200,111
|
|
20231027,153400,133642780,12200,12200,12200,12200,0
|
|
20231027,153300,133642780,12200,12200,12200,12200,0
|
|
20231027,153200,133642780,12200,12200,12200,12200,0
|
|
20231027,153100,133642780,12200,12200,12200,12200,0
|
|
20231027,153000,133642780,12200,12200,12200,12200,111
|
|
20231027,152900,132288580,12200,12200,12200,12200,0
|
|
20231027,152800,132288580,12200,12200,12200,12200,0
|
|
20231027,152700,132288580,12200,12200,12200,12200,0
|
|
20231027,152600,132288580,12200,12200,12200,12200,0
|
|
20231027,152500,132288580,12200,12200,12200,12200,0
|
|
20231027,152400,132288580,12200,12200,12200,12200,0
|
|
20231027,152300,132288580,12200,12200,12200,12200,0
|
|
20231027,152200,132288580,12200,12200,12200,12200,0
|
|
20231027,152100,132288580,12200,12200,12200,12200,0
|
|
20231027,152000,132288580,12200,12200,12200,12200,0
|
|
20231027,151900,132288580,12200,12210,12210,12200,6
|
|
20231027,151800,132215340,12220,12220,12220,12220,8
|
|
20231027,151700,132117580,12200,12210,12210,12200,28
|
|
20231027,151600,131775830,12210,12210,12210,12210,1
|
|
20231027,151500,131763620,12200,12200,12200,12200,2
|
|
20231027,151400,131739220,12200,12200,12200,12200,2
|
|
20231027,151300,131714820,12220,12220,12220,12220,0
|
|
20231027,151200,131714820,12220,12220,12220,12220,0
|
|
20231027,151100,131714820,12220,12210,12220,12200,333
|
|
20231027,151000,127652080,12210,12200,12220,12200,7
|
|
20231027,150900,127566600,12200,12200,12200,12200,0
|
|
20231027,150800,127566600,12200,12200,12200,12200,0
|
|
20231027,150700,127566600,12200,12200,12200,12200,0
|
|
20231027,150600,127566600,12200,12200,12200,12200,0
|
|
20231027,150500,127566600,12200,12200,12200,12200,0
|
|
20231027,150400,127566600,12200,12200,12200,12200,1
|
|
20231027,150300,127554400,12200,12200,12200,12200,0
|
|
20231027,150200,127554400,12200,12210,12210,12200,54
|
|
20231027,150100,126895590,12200,12220,12220,12200,1290
|
|
20231027,150000,111135340,12220,12220,12220,12220,4
|
|
20231027,145900,111086460,12210,12200,12210,12200,24
|
|
20231027,145800,110793430,12200,12200,12200,12200,0
|
|
20231027,145700,110793430,12200,12200,12200,12200,0
|
|
20231027,145600,110793430,12200,12200,12200,12200,1
|
|
20231027,145500,110781230,12200,12200,12200,12200,0
|
|
20231027,145400,110781230,12200,12200,12200,12200,1
|
|
20231027,145300,110769030,12200,12200,12200,12200,0
|
|
20231027,145200,110769030,12200,12200,12200,12200,46
|
|
20231027,145100,110207830,12200,12200,12200,12200,0
|
|
20231027,145000,110207830,12200,12200,12200,12200,0
|
|
20231027,144900,110207830,12200,12200,12200,12200,0
|
|
20231027,144800,110207830,12200,12190,12200,12190,486
|
|
20231027,144700,104279590,12190,12190,12190,12190,0
|
|
20231027,144600,104279590,12190,12190,12190,12190,0
|
|
20231027,144500,104279590,12190,12190,12190,12190,0
|
|
20231027,144400,104279590,12190,12190,12190,12190,0
|
|
20231027,144300,104279590,12190,12180,12190,12180,4
|
|
20231027,144200,104230850,12180,12180,12180,12180,4
|
|
20231027,144100,104182130,12190,12190,12190,12190,1
|
|
20231027,144000,104169940,12190,12190,12190,12190,0
|
|
20231027,143900,104169940,12190,12190,12190,12190,0
|
|
20231027,143800,104169940,12190,12190,12190,12190,0
|
|
20231027,143700,104169940,12190,12190,12190,12190,0
|
|
20231027,143600,104169940,12190,12190,12190,12190,14
|
|
20231027,143500,103999280,12200,12200,12200,12200,0
|
|
20231027,143400,103999280,12200,12200,12200,12200,0
|
|
20231027,143300,103999280,12200,12200,12200,12200,1
|
|
20231027,143200,103987080,12190,12190,12190,12190,0
|
|
20231027,143100,103987080,12190,12190,12190,12190,0
|
|
20231027,143000,103987080,12190,12190,12190,12190,1
|
|
20231027,142900,103974890,12190,12200,12200,12190,2
|
|
20231027,142800,103950500,12200,12200,12200,12200,1
|
|
20231027,142700,103938300,12190,12190,12190,12190,0
|
|
20231027,142600,103938300,12190,12190,12190,12190,0
|
|
20231027,142500,103938300,12190,12190,12190,12190,22
|
|
20231027,142400,103670120,12180,12180,12180,12180,0
|
|
20231027,142300,103670120,12180,12180,12180,12180,0
|
|
20231027,142200,103670120,12180,12180,12180,12180,2
|
|
20231027,142100,103645760,12180,12180,12180,12180,0
|
|
20231027,142000,103645760,12180,12180,12180,12180,7
|
|
20231027,141900,103560500,12190,12190,12190,12190,0
|
|
20231027,141800,103560500,12190,12190,12190,12190,0
|
|
20231027,141700,103560500,12190,12190,12190,12190,0
|
|
20231027,141600,103560500,12190,12190,12190,12190,0
|
|
20231027,141500,103560500,12190,12190,12190,12190,0
|
|
20231027,141400,103560500,12190,12190,12190,12190,0
|
|
20231027,141300,103560500,12190,12190,12190,12190,0
|
|
20231027,141200,103560500,12190,12190,12190,12190,6
|
|
20231027,141100,103487360,12190,12190,12190,12190,0
|
|
20231027,141000,103487360,12190,12190,12190,12190,0
|
|
20231027,140900,103487360,12190,12190,12190,12190,16
|
|
20231027,140800,103292320,12180,12180,12180,12180,0
|
|
20231027,140700,103292320,12180,12180,12180,12180,0
|
|
20231027,140600,103292320,12180,12180,12180,12180,2
|
|
20231027,140500,103267960,12180,12180,12180,12180,3
|
|
20231027,140400,103231420,12210,12210,12210,12210,0
|
|
20231027,140300,103231420,12210,12210,12210,12210,0
|
|
20231027,140200,103231420,12210,12210,12210,12210,0
|
|
20231027,140100,103231420,12210,12210,12210,12210,0
|
|
20231027,140000,103231420,12210,12210,12210,12210,64
|
|
20231027,135900,102449980,12210,12210,12210,12210,23
|
|
20231027,135800,102169150,12210,12210,12210,12210,0
|
|
20231027,135700,102169150,12210,12200,12210,12200,214
|
|
20231027,135600,99558290,12200,12200,12200,12200,0
|
|
20231027,135500,99558290,12200,12200,12200,12200,0
|
|
20231027,135400,99558290,12200,12200,12200,12200,0
|
|
20231027,135300,99558290,12200,12200,12200,12200,0
|
|
20231027,135200,99558290,12200,12200,12200,12200,0
|
|
20231027,135100,99558290,12200,12200,12200,12200,256
|
|
20231027,135000,96435090,12200,12200,12200,12200,12
|
|
20231027,134900,96288690,12200,12200,12200,12200,0
|
|
20231027,134800,96288690,12200,12190,12200,12190,48
|
|
20231027,134700,95703180,12180,12180,12180,12180,10
|
|
20231027,134600,95581380,12170,12170,12170,12170,0
|
|
20231027,134500,95581380,12170,12170,12170,12170,0
|
|
20231027,134400,95581380,12170,12170,12170,12170,0
|
|
20231027,134300,95581380,12170,12170,12170,12170,0
|
|
20231027,134200,95581380,12170,12170,12170,12170,0
|
|
20231027,134100,95581380,12170,12170,12170,12170,24
|
|
20231027,134000,95289300,12160,12160,12160,12160,2
|
|
20231027,133900,95264980,12160,12160,12160,12160,9
|
|
20231027,133800,95155540,12160,12160,12160,12160,0
|
|
20231027,133700,95155540,12160,12160,12160,12160,3
|
|
20231027,133600,95119060,12170,12170,12170,12170,0
|
|
20231027,133500,95119060,12170,12170,12170,12170,2
|
|
20231027,133400,95094720,12170,12170,12170,12170,0
|
|
20231027,133300,95094720,12170,12170,12170,12170,3
|
|
20231027,133200,95058210,12160,12160,12160,12160,0
|
|
20231027,133100,95058210,12160,12160,12160,12160,2
|
|
20231027,133000,95033890,12160,12160,12160,12160,2
|
|
20231027,132900,95009570,12160,12160,12160,12160,2
|
|
20231027,132800,94985250,12160,12170,12170,12160,3
|
|
20231027,132700,94948750,12170,12170,12170,12170,2
|
|
20231027,132600,94924410,12180,12180,12180,12180,1
|
|
20231027,132500,94912230,12180,12180,12180,12180,2
|
|
20231027,132400,94887870,12180,12180,12180,12180,2
|
|
20231027,132300,94863510,12180,12190,12190,12180,3
|
|
20231027,132200,94826950,12190,12180,12190,12180,3
|
|
20231027,132100,94790400,12190,12180,12190,12170,11
|
|
20231027,132000,94656420,12180,12180,12180,12180,2
|
|
20231027,131900,94632060,12170,12170,12170,12170,2
|
|
20231027,131800,94607720,12170,12180,12180,12170,2
|
|
20231027,131700,94583370,12180,12180,12180,12180,1
|
|
20231027,131600,94571190,12180,12200,12200,12180,1030
|
|
20231027,131500,82020540,12200,12200,12200,12190,13
|
|
20231027,131400,81861990,12200,12200,12200,12200,1
|
|
20231027,131300,81849790,12200,12200,12200,12190,204
|
|
20231027,131200,79361010,12200,12200,12200,12200,1
|
|
20231027,131100,79348810,12200,12200,12200,12200,1
|
|
20231027,131000,79336610,12200,12200,12200,12200,8
|
|
20231027,130900,79239010,12200,12200,12200,12200,1
|
|
20231027,130800,79226810,12200,12200,12200,12200,4
|
|
20231027,130700,79178010,12200,12200,12200,12200,1
|
|
20231027,130600,79165810,12200,12200,12200,12200,1
|
|
20231027,130500,79153610,12200,12200,12200,12200,2
|
|
20231027,130400,79129210,12200,12200,12210,12200,22
|
|
20231027,130300,78860730,12200,12200,12200,12200,2
|
|
20231027,130200,78836330,12200,12200,12200,12200,1
|
|
20231027,130100,78824130,12210,12200,12210,12190,371
|
|
20231027,130000,74297940,12200,12200,12200,12200,1
|
|
20231027,125900,74285740,12200,12200,12200,12200,0
|
|
20231027,125800,74285740,12200,12200,12200,12200,38
|
|
20231027,125700,73822140,12190,12190,12190,12190,5
|
|
20231027,125600,73761190,12190,12190,12190,12190,0
|
|
20231027,125500,73761190,12190,12190,12190,12190,0
|
|
20231027,125400,73761190,12190,12190,12190,12190,0
|
|
20231027,125300,73761190,12190,12190,12190,12190,0
|
|
20231027,125200,73761190,12190,12190,12190,12190,0
|
|
20231027,125100,73761190,12190,12190,12190,12190,1
|
|
20231027,125000,73749000,12200,12200,12200,12200,0
|
|
20231027,124900,73749000,12200,12200,12200,12200,0
|
|
20231027,124800,73749000,12200,12200,12200,12200,0
|
|
20231027,124700,73749000,12200,12200,12200,12200,0
|
|
20231027,124600,73749000,12200,12200,12200,12200,0
|
|
20231027,124500,73749000,12200,12200,12200,12200,0
|
|
20231027,124400,73749000,12200,12200,12200,12200,0
|
|
20231027,124300,73749000,12200,12200,12200,12200,1
|
|
20231027,124200,73736800,12200,12200,12200,12200,1
|
|
20231027,124100,73724600,12190,12190,12190,12190,99
|
|
20231027,124000,72517790,12210,12210,12210,12210,0
|
|
20231027,123900,72517790,12210,12210,12210,12210,0
|
|
20231027,123800,72517790,12210,12210,12210,12210,0
|
|
20231027,123700,72517790,12210,12210,12210,12210,0
|
|
20231027,123600,72517790,12210,12210,12210,12210,0
|
|
20231027,123500,72517790,12210,12210,12210,12210,0
|
|
20231027,123400,72517790,12210,12210,12210,12210,1
|
|
20231027,123300,72505580,12210,12210,12210,12210,0
|
|
20231027,123200,72505580,12210,12210,12210,12210,0
|
|
20231027,123100,72505580,12210,12210,12210,12210,0
|
|
20231027,123000,72505580,12210,12210,12210,12210,0
|
|
20231027,122900,72505580,12210,12210,12210,12210,0
|
|
20231027,122800,72505580,12210,12210,12210,12210,0
|
|
20231027,122700,72505580,12210,12210,12210,12210,0
|
|
20231027,122600,72505580,12210,12210,12210,12210,1
|
|
20231027,122500,72493370,12200,12200,12200,12200,25
|
|
20231027,122400,72188370,12200,12200,12200,12200,0
|
|
20231027,122300,72188370,12200,12200,12200,12200,0
|
|
20231027,122200,72188370,12200,12200,12200,12200,11
|
|
20231027,122100,72054170,12200,12200,12200,12200,0
|
|
20231027,122000,72054170,12200,12200,12200,12200,0
|
|
20231027,121900,72054170,12200,12200,12200,12200,0
|
|
20231027,121800,72054170,12200,12200,12200,12200,0
|
|
20231027,121700,72054170,12200,12210,12210,12200,16
|
|
20231027,121600,71858960,12220,12220,12220,12220,0
|
|
20231027,121500,71858960,12220,12220,12220,12220,0
|
|
20231027,121400,71858960,12220,12220,12220,12220,1
|
|
20231027,121300,71846740,12200,12200,12200,12200,0
|
|
20231027,121200,71846740,12200,12200,12200,12200,0
|
|
20231027,121100,71846740,12200,12200,12200,12200,0
|
|
20231027,121000,71846740,12200,12200,12200,12200,0
|
|
20231027,120900,71846740,12200,12200,12200,12200,49
|
|
20231027,120800,71248940,12220,12220,12220,12220,0
|
|
20231027,120700,71248940,12220,12220,12220,12220,1
|
|
20231027,120600,71236720,12200,12200,12200,12200,4
|
|
20231027,120500,71187920,12200,12200,12200,12200,0
|
|
20231027,120400,71187920,12200,12200,12200,12200,0
|
|
20231027,120300,71187920,12200,12200,12200,12200,0
|
|
20231027,120200,71187920,12200,12200,12200,12200,250
|
|
20231027,120100,68137920,12210,12210,12210,12210,20
|
|
20231027,120000,67893720,12210,12210,12210,12210,0
|
|
20231027,115900,67893720,12210,12210,12210,12210,10
|
|
20231027,115800,67771620,12210,12210,12210,12210,0
|
|
20231027,115700,67771620,12210,12210,12210,12210,0
|
|
20231027,115600,67771620,12210,12220,12220,12210,40
|
|
20231027,115500,67283210,12210,12210,12210,12210,24
|
|
20231027,115400,66990170,12230,12230,12230,12230,0
|
|
20231027,115300,66990170,12230,12230,12230,12230,34
|
|
20231027,115200,66574350,12200,12230,12230,12200,31
|
|
20231027,115100,66196090,12230,12230,12230,12230,3
|
|
20231027,115000,66159400,12230,12230,12230,12230,0
|
|
20231027,114900,66159400,12230,12230,12230,12230,0
|
|
20231027,114800,66159400,12230,12230,12230,12230,0
|
|
20231027,114700,66159400,12230,12230,12230,12230,0
|
|
20231027,114600,66159400,12230,12250,12250,12230,91
|
|
20231027,114500,65046450,12230,12230,12230,12230,98
|
|
20231027,114400,63847910,12230,12230,12230,12230,48
|
|
20231027,114300,63260870,12230,12230,12230,12230,0
|
|
20231027,114200,63260870,12230,12230,12230,12230,0
|
|
20231027,114100,63260870,12230,12230,12230,12230,0
|
|
20231027,114000,63260870,12230,12230,12230,12230,0
|
|
20231027,113900,63260870,12230,12230,12230,12230,7
|
|
20231027,113800,63175260,12200,12220,12220,12200,74
|
|
20231027,113700,62272440,12250,12250,12250,12250,0
|
|
20231027,113600,62272440,12250,12210,12250,12210,28
|
|
20231027,113500,61930040,12210,12210,12210,12210,77
|
|
20231027,113400,60989870,12250,12250,12250,12250,0
|
|
20231027,113300,60989870,12250,12250,12250,12250,0
|
|
20231027,113200,60989870,12250,12250,12250,12250,0
|
|
20231027,113100,60989870,12250,12250,12250,12250,0
|
|
20231027,113000,60989870,12250,12250,12250,12250,1
|
|
20231027,112900,60977620,12200,12210,12210,12200,858
|
|
20231027,112800,50509990,12210,12210,12210,12210,10
|
|
20231027,112700,50387890,12250,12250,12250,12250,0
|
|
20231027,112600,50387890,12250,12250,12250,12210,12
|
|
20231027,112500,50241290,12210,12210,12210,12210,91
|
|
20231027,112400,49130180,12210,12210,12210,12210,21
|
|
20231027,112300,48873770,12210,12210,12210,12210,0
|
|
20231027,112200,48873770,12210,12210,12210,12210,0
|
|
20231027,112100,48873770,12210,12210,12210,12210,129
|
|
20231027,112000,47298680,12210,12220,12220,12210,197
|
|
20231027,111900,44893290,12220,12220,12220,12220,53
|
|
20231027,111800,44245630,12210,12220,12220,12210,195
|
|
20231027,111700,41864340,12250,12220,12250,12220,14
|
|
20231027,111600,41693230,12220,12220,12220,12220,217
|
|
20231027,111500,39041490,12220,12240,12240,12220,152
|
|
20231027,111400,37183930,12240,12240,12240,12240,150
|
|
20231027,111300,35347930,12240,12240,12240,12240,0
|
|
20231027,111200,35347930,12240,12240,12240,12240,0
|
|
20231027,111100,35347930,12240,12240,12240,12240,0
|
|
20231027,111000,35347930,12240,12250,12250,12240,36
|
|
20231027,110900,34907250,12220,12220,12220,12220,7
|
|
20231027,110800,34821710,12220,12220,12220,12220,0
|
|
20231027,110700,34821710,12220,12220,12220,12220,4
|
|
20231027,110600,34772830,12250,12250,12250,12250,0
|
|
20231027,110500,34772830,12250,12250,12250,12250,0
|
|
20231027,110400,34772830,12250,12250,12250,12250,0
|
|
20231027,110300,34772830,12250,12250,12250,12250,0
|
|
20231027,110200,34772830,12250,12250,12250,12250,0
|
|
20231027,110100,34772830,12250,12250,12250,12250,0
|
|
20231027,110000,34772830,12250,12250,12250,12250,0
|
|
20231027,105900,34772830,12250,12250,12250,12250,0
|
|
20231027,105800,34772830,12250,12250,12250,12250,0
|
|
20231027,105700,34772830,12250,12250,12250,12250,1
|
|
20231027,105600,34760580,12210,12220,12250,12210,161
|
|
20231027,105500,32793380,12210,12210,12210,12210,0
|
|
20231027,105400,32793380,12210,12210,12210,12210,0
|
|
20231027,105300,32793380,12210,12210,12210,12210,0
|
|
20231027,105200,32793380,12210,12210,12210,12210,0
|
|
20231027,105100,32793380,12210,12250,12260,12210,40
|
|
20231027,105000,32303500,12260,12260,12260,12260,0
|
|
20231027,104900,32303500,12260,12260,12260,12260,0
|
|
20231027,104800,32303500,12260,12230,12260,12220,51
|
|
20231027,104700,31680080,12230,12230,12230,12230,0
|
|
20231027,104600,31680080,12230,12230,12230,12230,1
|
|
20231027,104500,31667850,12220,12220,12220,12220,0
|
|
20231027,104400,31667850,12220,12250,12250,12220,102
|
|
20231027,104300,30419120,12240,12240,12240,12240,0
|
|
20231027,104200,30419120,12240,12230,12240,12230,18
|
|
20231027,104100,30198900,12220,12220,12220,12220,1
|
|
20231027,104000,30186680,12230,12230,12230,12230,1
|
|
20231027,103900,30174450,12240,12240,12240,12240,0
|
|
20231027,103800,30174450,12240,12240,12240,12240,0
|
|
20231027,103700,30174450,12240,12240,12240,12240,3
|
|
20231027,103600,30137730,12240,12240,12240,12240,0
|
|
20231027,103500,30137730,12240,12240,12240,12240,2
|
|
20231027,103400,30113250,12220,12220,12220,12220,0
|
|
20231027,103300,30113250,12220,12220,12220,12220,6
|
|
20231027,103200,30039930,12220,12220,12220,12220,4
|
|
20231027,103100,29991050,12220,12230,12230,12220,7
|
|
20231027,103000,29905460,12220,12220,12220,12220,0
|
|
20231027,102900,29905460,12220,12220,12220,12220,17
|
|
20231027,102800,29697720,12210,12210,12210,12210,5
|
|
20231027,102700,29636670,12210,12210,12210,12210,0
|
|
20231027,102600,29636670,12210,12210,12210,12210,13
|
|
20231027,102500,29477940,12210,12220,12220,12200,207
|
|
20231027,102400,26949490,12250,12250,12250,12250,1
|
|
20231027,102300,26937240,12220,12220,12220,12220,0
|
|
20231027,102200,26937240,12220,12220,12220,12220,2
|
|
20231027,102100,26912800,12220,12220,12220,12220,0
|
|
20231027,102000,26912800,12220,12220,12220,12220,41
|
|
20231027,101900,26411780,12220,12220,12220,12220,12
|
|
20231027,101800,26265140,12200,12200,12200,12200,0
|
|
20231027,101700,26265140,12200,12240,12260,12200,90
|
|
20231027,101600,25163090,12260,12260,12260,12260,0
|
|
20231027,101500,25163090,12260,12260,12260,12260,0
|
|
20231027,101400,25163090,12260,12260,12260,12260,0
|
|
20231027,101300,25163090,12260,12260,12260,12260,0
|
|
20231027,101200,25163090,12260,12260,12260,12260,1
|
|
20231027,101100,25150830,12240,12240,12240,12240,0
|
|
20231027,101000,25150830,12240,12250,12260,12240,4
|
|
20231027,100900,25101840,12240,12240,12240,12240,2
|
|
20231027,100800,25077360,12240,12240,12240,12240,0
|
|
20231027,100700,25077360,12240,12240,12240,12240,0
|
|
20231027,100600,25077360,12240,12240,12240,12240,0
|
|
20231027,100500,25077360,12240,12240,12240,12200,276
|
|
20231027,100400,21700810,12230,12230,12230,12200,14
|
|
20231027,100300,21529650,12240,12240,12240,12240,0
|
|
20231027,100200,21529650,12240,12240,12240,12240,0
|
|
20231027,100100,21529650,12240,12240,12240,12240,0
|
|
20231027,100000,21529650,12240,12240,12240,12240,1
|
|
20231027,095900,21517410,12230,12230,12230,12230,0
|
|
20231027,095800,21517410,12230,12230,12230,12230,0
|
|
20231027,095700,21517410,12230,12220,12230,12220,3
|
|
20231027,095600,21480740,12230,12230,12230,12230,1
|
|
20231027,095500,21468510,12200,12200,12200,12200,0
|
|
20231027,095400,21468510,12200,12200,12230,12200,40
|
|
20231027,095300,20979370,12200,12230,12230,12200,557
|
|
20231027,095200,14183360,12230,12220,12230,12220,22
|
|
20231027,095100,13914410,12230,12250,12250,12230,2
|
|
20231027,095000,13889930,12260,12220,12270,12200,302
|
|
20231027,094900,10204680,12210,12250,12250,12200,60
|
|
20231027,094800,9471960,12250,12260,12270,12250,27
|
|
20231027,094700,9140940,12230,12250,12260,12230,28
|
|
20231027,094600,8797840,12250,12250,12250,12250,0
|
|
20231027,094500,8797840,12250,12250,12250,12250,0
|
|
20231027,094400,8797840,12250,12250,12250,12250,0
|
|
20231027,094300,8797840,12250,12250,12250,12250,0
|
|
20231027,094200,8797840,12250,12250,12250,12250,1
|
|
20231027,094100,8785590,12220,12220,12220,12220,0
|
|
20231027,094000,8785590,12220,12220,12220,12220,0
|
|
20231027,093900,8785590,12220,12220,12220,12220,0
|
|
20231027,093800,8785590,12220,12220,12220,12220,3
|
|
20231027,093700,8748930,12220,12250,12260,12220,70
|
|
20231027,093600,7891000,12250,12250,12250,12250,0
|
|
20231027,093500,7891000,12250,12250,12250,12250,0
|
|
20231027,093400,7891000,12250,12250,12250,12250,0
|
|
20231027,093300,7891000,12250,12250,12250,12250,1
|
|
20231027,093200,7878750,12200,12200,12200,12200,14
|
|
20231027,093100,7707950,12260,12260,12260,12260,1
|
|
20231027,093000,7695690,12200,12200,12200,12200,22
|
|
20231027,092900,7427290,12200,12200,12200,12200,2
|
|
20231027,092800,7402890,12200,12200,12200,12200,0
|
|
20231027,092700,7402890,12200,12200,12200,12200,2
|
|
20231027,092600,7378490,12200,12200,12200,12200,0
|
|
20231027,092500,7378490,12200,12210,12210,12200,87
|
|
20231027,092400,6316980,12200,12200,12210,12190,18
|
|
20231027,092300,6097390,12190,12220,12220,12190,18
|
|
20231027,092200,5877480,12200,12200,12200,12200,5
|
|
20231027,092100,5816480,12200,12200,12200,12200,0
|
|
20231027,092000,5816480,12200,12170,12200,12170,5
|
|
20231027,091900,5755600,12150,12150,12150,12150,0
|
|
20231027,091800,5755600,12150,12150,12150,12150,0
|
|
20231027,091700,5755600,12150,12150,12150,12150,0
|
|
20231027,091600,5755600,12150,12150,12150,12140,37
|
|
20231027,091500,5306260,12160,12200,12220,12160,133
|
|
20231027,091400,3681800,12200,12200,12200,12200,0
|
|
20231027,091300,3681800,12200,12200,12200,12200,1
|
|
20231027,091200,3669600,12190,12190,12190,12190,0
|
|
20231027,091100,3669600,12190,12190,12190,12190,1
|
|
20231027,091000,3657410,12190,12190,12190,12190,0
|
|
20231027,090900,3657410,12190,12190,12190,12190,0
|
|
20231027,090800,3657410,12190,12190,12190,12190,1
|
|
20231027,090700,3645220,12190,12190,12190,12190,4
|
|
20231027,090600,3596460,12190,12190,12190,12190,1
|
|
20231027,090500,3584270,12210,12190,12210,12100,110
|
|
20231027,090400,2245690,12190,12180,12190,12180,15
|
|
20231027,090300,2062980,12180,12180,12180,12180,1
|
|
20231027,090200,2050800,12180,12180,12180,12180,1
|
|
20231027,090100,2038620,12180,12180,12180,12180,0
|
|
20231027,090000,2038620,12180,12060,12180,12060,169
|