593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185000,552330180,14010,14010,14010,14010,447
|
|
20231027,184900,552330180,14010,14010,14010,14010,0
|
|
20231027,184800,552330180,14010,14010,14010,14010,0
|
|
20231027,184700,552330180,14010,14010,14010,14010,0
|
|
20231027,184600,552330180,14010,14010,14010,14010,0
|
|
20231027,184500,552330180,14010,14010,14010,14010,0
|
|
20231027,184400,552330180,14010,14010,14010,14010,0
|
|
20231027,184300,552330180,14010,14010,14010,14010,0
|
|
20231027,184200,552330180,14010,14010,14010,14010,0
|
|
20231027,184100,552330180,14010,14010,14010,14010,0
|
|
20231027,184000,552330180,14010,14010,14010,14010,0
|
|
20231027,183900,552330180,14010,14010,14010,14010,0
|
|
20231027,183800,552330180,14010,14010,14010,14010,0
|
|
20231027,183700,552330180,14010,14010,14010,14010,0
|
|
20231027,183600,552330180,14010,14010,14010,14010,0
|
|
20231027,183500,552330180,14010,14010,14010,14010,0
|
|
20231027,183400,552330180,14010,14010,14010,14010,0
|
|
20231027,183300,552330180,14010,14010,14010,14010,0
|
|
20231027,183200,552330180,14010,14010,14010,14010,0
|
|
20231027,183100,552330180,14010,14010,14010,14010,0
|
|
20231027,183000,552330180,14010,14010,14010,14010,0
|
|
20231027,182900,552330180,14010,14010,14010,14010,0
|
|
20231027,182800,552330180,14010,14010,14010,14010,0
|
|
20231027,182700,552330180,14010,14010,14010,14010,0
|
|
20231027,182600,552330180,14010,14010,14010,14010,0
|
|
20231027,182500,552330180,14010,14010,14010,14010,0
|
|
20231027,182400,552330180,14010,14010,14010,14010,0
|
|
20231027,182300,552330180,14010,14010,14010,14010,0
|
|
20231027,182200,552330180,14010,14010,14010,14010,0
|
|
20231027,182100,552330180,14010,14010,14010,14010,0
|
|
20231027,182000,552330180,14010,14010,14010,14010,447
|
|
20231027,181900,552330180,14010,14010,14010,14010,0
|
|
20231027,181800,552330180,14010,14010,14010,14010,0
|
|
20231027,181700,552330180,14010,14010,14010,14010,0
|
|
20231027,181600,552330180,14010,14010,14010,14010,0
|
|
20231027,181500,552330180,14010,14010,14010,14010,0
|
|
20231027,181400,552330180,14010,14010,14010,14010,0
|
|
20231027,181300,552330180,14010,14010,14010,14010,0
|
|
20231027,181200,552330180,14010,14010,14010,14010,0
|
|
20231027,181100,552330180,14010,14010,14010,14010,0
|
|
20231027,181000,552330180,14010,14010,14010,14010,0
|
|
20231027,180900,552330180,14010,14010,14010,14010,0
|
|
20231027,180800,552330180,14010,14010,14010,14010,0
|
|
20231027,180700,552330180,14010,14010,14010,14010,0
|
|
20231027,180600,552330180,14010,14010,14010,14010,0
|
|
20231027,180500,552330180,14010,14010,14010,14010,0
|
|
20231027,180400,552330180,14010,14010,14010,14010,0
|
|
20231027,180300,552330180,14010,14010,14010,14010,0
|
|
20231027,180200,552330180,14010,14010,14010,14010,0
|
|
20231027,180100,552330180,14010,14010,14010,14010,0
|
|
20231027,180000,552330180,14010,14010,14010,14010,0
|
|
20231027,175900,552330180,14010,14010,14010,14010,0
|
|
20231027,175800,552330180,14010,14010,14010,14010,0
|
|
20231027,175700,552330180,14010,14010,14010,14010,0
|
|
20231027,175600,552330180,14010,14010,14010,14010,0
|
|
20231027,175500,552330180,14010,14010,14010,14010,0
|
|
20231027,175400,552330180,14010,14010,14010,14010,0
|
|
20231027,175300,552330180,14010,14010,14010,14010,0
|
|
20231027,175200,552330180,14010,14010,14010,14010,0
|
|
20231027,175100,552330180,14010,14010,14010,14010,0
|
|
20231027,175000,552330180,14010,14010,14010,14010,447
|
|
20231027,174900,552330180,14010,14010,14010,14010,0
|
|
20231027,174800,552330180,14010,14010,14010,14010,0
|
|
20231027,174700,552330180,14010,14010,14010,14010,0
|
|
20231027,174600,552330180,14010,14010,14010,14010,0
|
|
20231027,174500,552330180,14010,14010,14010,14010,0
|
|
20231027,174400,552330180,14010,14010,14010,14010,0
|
|
20231027,174300,552330180,14010,14010,14010,14010,0
|
|
20231027,174200,552330180,14010,14010,14010,14010,0
|
|
20231027,174100,552330180,14010,14010,14010,14010,0
|
|
20231027,174000,552330180,14010,14010,14010,14010,0
|
|
20231027,173900,552330180,14010,14010,14010,14010,0
|
|
20231027,173800,552330180,14010,14010,14010,14010,0
|
|
20231027,173700,552330180,14010,14010,14010,14010,0
|
|
20231027,173600,552330180,14010,14010,14010,14010,0
|
|
20231027,173500,552330180,14010,14010,14010,14010,0
|
|
20231027,173400,552330180,14010,14010,14010,14010,0
|
|
20231027,173300,552330180,14010,14010,14010,14010,0
|
|
20231027,173200,552330180,14010,14010,14010,14010,0
|
|
20231027,173100,552330180,14010,14010,14010,14010,0
|
|
20231027,173000,552330180,14010,14010,14010,14010,0
|
|
20231027,172900,552330180,14010,14010,14010,14010,0
|
|
20231027,172800,552330180,14010,14010,14010,14010,0
|
|
20231027,172700,552330180,14010,14010,14010,14010,0
|
|
20231027,172600,552330180,14010,14010,14010,14010,0
|
|
20231027,172500,552330180,14010,14010,14010,14010,0
|
|
20231027,172400,552330180,14010,14010,14010,14010,0
|
|
20231027,172300,552330180,14010,14010,14010,14010,0
|
|
20231027,172200,552330180,14010,14010,14010,14010,0
|
|
20231027,172100,552330180,14010,14010,14010,14010,0
|
|
20231027,172000,552330180,14010,14010,14010,14010,447
|
|
20231027,171900,552330180,14010,14010,14010,14010,0
|
|
20231027,171800,552330180,14010,14010,14010,14010,0
|
|
20231027,171700,552330180,14010,14010,14010,14010,0
|
|
20231027,171600,552330180,14010,14010,14010,14010,0
|
|
20231027,171500,552330180,14010,14010,14010,14010,0
|
|
20231027,171400,552330180,14010,14010,14010,14010,0
|
|
20231027,171300,552330180,14010,14010,14010,14010,0
|
|
20231027,171200,552330180,14010,14010,14010,14010,0
|
|
20231027,171100,552330180,14010,14010,14010,14010,0
|
|
20231027,171000,552330180,14010,14010,14010,14010,0
|
|
20231027,170900,552330180,14010,14010,14010,14010,0
|
|
20231027,170800,552330180,14010,14010,14010,14010,0
|
|
20231027,170700,552330180,14010,14010,14010,14010,0
|
|
20231027,170600,552330180,14010,14010,14010,14010,0
|
|
20231027,170500,552330180,14010,14010,14010,14010,0
|
|
20231027,170400,552330180,14010,14010,14010,14010,0
|
|
20231027,170300,552330180,14010,14010,14010,14010,0
|
|
20231027,170200,552330180,14010,14010,14010,14010,0
|
|
20231027,170100,552330180,14010,14010,14010,14010,0
|
|
20231027,170000,552330180,14010,14010,14010,14010,0
|
|
20231027,165900,552330180,14010,14010,14010,14010,0
|
|
20231027,165800,552330180,14010,14010,14010,14010,0
|
|
20231027,165700,552330180,14010,14010,14010,14010,0
|
|
20231027,165600,552330180,14010,14010,14010,14010,0
|
|
20231027,165500,552330180,14010,14010,14010,14010,0
|
|
20231027,165400,552330180,14010,14010,14010,14010,0
|
|
20231027,165300,552330180,14010,14010,14010,14010,0
|
|
20231027,165200,552330180,14010,14010,14010,14010,0
|
|
20231027,165100,552330180,14010,14010,14010,14010,0
|
|
20231027,165000,552330180,14010,14010,14010,14010,447
|
|
20231027,164900,552330180,14010,14010,14010,14010,0
|
|
20231027,164800,552330180,14010,14010,14010,14010,0
|
|
20231027,164700,552330180,14010,14010,14010,14010,0
|
|
20231027,164600,552330180,14010,14010,14010,14010,0
|
|
20231027,164500,552330180,14010,14010,14010,14010,0
|
|
20231027,164400,552330180,14010,14010,14010,14010,0
|
|
20231027,164300,552330180,14010,14010,14010,14010,0
|
|
20231027,164200,552330180,14010,14010,14010,14010,0
|
|
20231027,164100,552330180,14010,14010,14010,14010,0
|
|
20231027,164000,552330180,14010,14010,14010,14010,0
|
|
20231027,163900,552330180,14010,14010,14010,14010,0
|
|
20231027,163800,552330180,14010,14010,14010,14010,0
|
|
20231027,163700,552330180,14010,14010,14010,14010,0
|
|
20231027,163600,552330180,14010,14010,14010,14010,0
|
|
20231027,163500,552330180,14010,14010,14010,14010,0
|
|
20231027,163400,552330180,14010,14010,14010,14010,0
|
|
20231027,163300,552330180,14010,14010,14010,14010,0
|
|
20231027,163200,552330180,14010,14010,14010,14010,0
|
|
20231027,163100,552330180,14010,14010,14010,14010,0
|
|
20231027,163000,552330180,14010,14010,14010,14010,0
|
|
20231027,162900,552330180,14010,14010,14010,14010,0
|
|
20231027,162800,552330180,14010,14010,14010,14010,0
|
|
20231027,162700,552330180,14010,14010,14010,14010,0
|
|
20231027,162600,552330180,14010,14010,14010,14010,0
|
|
20231027,162500,552330180,14010,14010,14010,14010,0
|
|
20231027,162400,552330180,14010,14010,14010,14010,0
|
|
20231027,162300,552330180,14010,14010,14010,14010,0
|
|
20231027,162200,552330180,14010,14010,14010,14010,0
|
|
20231027,162100,552330180,14010,14010,14010,14010,0
|
|
20231027,162000,552330180,14010,14010,14010,14010,447
|
|
20231027,161900,552330180,14010,14010,14010,14010,0
|
|
20231027,161800,552330180,14010,14010,14010,14010,0
|
|
20231027,161700,552330180,14010,14010,14010,14010,0
|
|
20231027,161600,552330180,14010,14010,14010,14010,0
|
|
20231027,161500,552330180,14010,14010,14010,14010,0
|
|
20231027,161400,552330180,14010,14010,14010,14010,0
|
|
20231027,161300,552330180,14010,14010,14010,14010,0
|
|
20231027,161200,552330180,14010,14010,14010,14010,0
|
|
20231027,161100,552330180,14010,14010,14010,14010,0
|
|
20231027,161000,552330180,14010,14010,14010,14010,0
|
|
20231027,160900,552330180,14010,14010,14010,14010,0
|
|
20231027,160800,552330180,14010,14010,14010,14010,0
|
|
20231027,160700,552330180,14010,14010,14010,14010,0
|
|
20231027,160600,552330180,14010,14010,14010,14010,0
|
|
20231027,160500,552330180,14010,14010,14010,14010,0
|
|
20231027,160400,552330180,14010,14010,14010,14010,0
|
|
20231027,160300,552330180,14010,14010,14010,14010,0
|
|
20231027,160200,552330180,14010,14010,14010,14010,0
|
|
20231027,160100,552330180,14010,14010,14010,14010,0
|
|
20231027,160000,552330180,14010,14010,14010,14010,0
|
|
20231027,155900,552330180,14010,14010,14010,14010,0
|
|
20231027,155800,552330180,14010,14010,14010,14010,0
|
|
20231027,155700,552330180,14010,14010,14010,14010,0
|
|
20231027,155600,552330180,14010,14010,14010,14010,0
|
|
20231027,155500,552330180,14010,14010,14010,14010,0
|
|
20231027,155400,552330180,14010,14010,14010,14010,0
|
|
20231027,155300,552330180,14010,14010,14010,14010,0
|
|
20231027,155200,552330180,14010,14010,14010,14010,0
|
|
20231027,155100,552330180,14010,14010,14010,14010,0
|
|
20231027,155000,552330180,14010,14010,14010,14010,447
|
|
20231027,154900,552330180,14010,14010,14010,14010,0
|
|
20231027,154800,552330180,14010,14010,14010,14010,0
|
|
20231027,154700,552330180,14010,14010,14010,14010,0
|
|
20231027,154600,552330180,14010,14010,14010,14010,0
|
|
20231027,154500,552330180,14010,14010,14010,14010,0
|
|
20231027,154400,552330180,14010,14010,14010,14010,0
|
|
20231027,154300,552330180,14010,14010,14010,14010,0
|
|
20231027,154200,552330180,14010,14010,14010,14010,0
|
|
20231027,154100,552330180,14010,14010,14010,14010,0
|
|
20231027,154000,552330180,14010,14010,14010,14010,0
|
|
20231027,153900,552330180,14010,14010,14010,14010,0
|
|
20231027,153800,552330180,14010,14010,14010,14010,0
|
|
20231027,153700,552330180,14010,14010,14010,14010,0
|
|
20231027,153600,552330180,14010,14010,14010,14010,0
|
|
20231027,153500,552330180,14010,14010,14010,14010,0
|
|
20231027,153400,552330180,14010,14010,14010,14010,0
|
|
20231027,153300,552330180,14010,14010,14010,14010,0
|
|
20231027,153200,552330180,14010,14010,14010,14010,0
|
|
20231027,153100,552330180,14010,14010,14010,14010,0
|
|
20231027,153000,552330180,14010,14010,14010,14010,447
|
|
20231027,152900,546067710,14020,14020,14020,14020,0
|
|
20231027,152800,546067710,14020,14020,14020,14020,0
|
|
20231027,152700,546067710,14020,14020,14020,14020,0
|
|
20231027,152600,546067710,14020,14020,14020,14020,0
|
|
20231027,152500,546067710,14020,14020,14020,14020,0
|
|
20231027,152400,546067710,14020,14020,14020,14020,0
|
|
20231027,152300,546067710,14020,14020,14020,14020,0
|
|
20231027,152200,546067710,14020,14020,14020,14020,0
|
|
20231027,152100,546067710,14020,14020,14020,14020,0
|
|
20231027,152000,546067710,14020,14020,14020,14020,0
|
|
20231027,151900,546067710,14020,14020,14020,14000,207
|
|
20231027,151800,543169190,14000,14000,14000,14000,0
|
|
20231027,151700,543169190,14000,14000,14000,14000,0
|
|
20231027,151600,543169190,14000,14000,14000,14000,172
|
|
20231027,151500,540761190,14020,14020,14020,14020,10
|
|
20231027,151400,540620990,14020,14020,14020,14020,0
|
|
20231027,151300,540620990,14020,14000,14020,14000,46
|
|
20231027,151200,539976670,14000,14020,14020,14000,60
|
|
20231027,151100,539136470,14020,14020,14020,14020,6
|
|
20231027,151000,539052350,14060,14060,14060,14060,0
|
|
20231027,150900,539052350,14060,14060,14060,14060,0
|
|
20231027,150800,539052350,14060,14060,14060,14060,0
|
|
20231027,150700,539052350,14060,14060,14060,14060,0
|
|
20231027,150600,539052350,14060,14060,14060,14060,1
|
|
20231027,150500,539038290,14000,14050,14050,14000,304
|
|
20231027,150400,534781010,14050,14050,14050,14050,1
|
|
20231027,150300,534766960,14060,14060,14060,14060,0
|
|
20231027,150200,534766960,14060,14060,14060,14060,10
|
|
20231027,150100,534626360,14070,14070,14070,14070,0
|
|
20231027,150000,534626360,14070,14070,14070,14070,0
|
|
20231027,145900,534626360,14070,14070,14070,14070,1
|
|
20231027,145800,534612290,14050,14050,14050,14050,0
|
|
20231027,145700,534612290,14050,14050,14050,14050,100
|
|
20231027,145600,533207290,14040,14040,14040,14040,1
|
|
20231027,145500,533193250,14050,14050,14050,14050,0
|
|
20231027,145400,533193250,14050,14050,14050,14050,0
|
|
20231027,145300,533193250,14050,14050,14050,14050,5
|
|
20231027,145200,533123000,14060,14060,14060,14060,22
|
|
20231027,145100,532813680,14070,14070,14070,14070,0
|
|
20231027,145000,532813680,14070,14070,14070,14070,0
|
|
20231027,144900,532813680,14070,14070,14070,14070,0
|
|
20231027,144800,532813680,14070,14070,14070,14070,0
|
|
20231027,144700,532813680,14070,14070,14070,14070,1
|
|
20231027,144600,532799610,14070,14070,14070,14070,0
|
|
20231027,144500,532799610,14070,14070,14070,14070,1
|
|
20231027,144400,532785540,14070,14070,14070,14070,0
|
|
20231027,144300,532785540,14070,14070,14070,14070,0
|
|
20231027,144200,532785540,14070,14070,14070,14070,0
|
|
20231027,144100,532785540,14070,14000,14070,14000,21
|
|
20231027,144000,532491470,14070,14060,14070,14060,5
|
|
20231027,143900,532421160,14000,14020,14020,14000,54
|
|
20231027,143800,531664990,14000,14000,14000,14000,0
|
|
20231027,143700,531664990,14000,14000,14000,14000,65
|
|
20231027,143600,530754990,14000,14000,14000,14000,0
|
|
20231027,143500,530754990,14000,14000,14000,14000,0
|
|
20231027,143400,530754990,14000,14000,14000,14000,0
|
|
20231027,143300,530754990,14000,14020,14020,14000,439
|
|
20231027,143200,524606840,14020,14020,14020,14020,0
|
|
20231027,143100,524606840,14020,14020,14020,14020,490
|
|
20231027,143000,517737040,14030,14030,14030,14030,0
|
|
20231027,142900,517737040,14030,14030,14030,14030,0
|
|
20231027,142800,517737040,14030,14030,14030,14030,0
|
|
20231027,142700,517737040,14030,14030,14030,14030,77
|
|
20231027,142600,516656730,14030,14040,14040,14030,230
|
|
20231027,142500,513429800,14060,14070,14070,14060,270
|
|
20231027,142400,509631300,14080,14080,14080,14080,16
|
|
20231027,142300,509406020,14090,14090,14090,14090,0
|
|
20231027,142200,509406020,14090,14090,14090,14090,3
|
|
20231027,142100,509363750,14080,14090,14090,14080,2
|
|
20231027,142000,509335580,14090,14080,14090,14080,90
|
|
20231027,141900,508068290,14080,14080,14080,14080,0
|
|
20231027,141800,508068290,14080,14080,14080,14080,20
|
|
20231027,141700,507786690,14080,14080,14080,14080,0
|
|
20231027,141600,507786690,14080,14080,14080,14080,11
|
|
20231027,141500,507631810,14080,14070,14080,14070,7
|
|
20231027,141400,507533310,14070,14070,14070,14070,0
|
|
20231027,141300,507533310,14070,14070,14070,14070,3
|
|
20231027,141200,507491100,14030,14030,14030,14030,0
|
|
20231027,141100,507491100,14030,14030,14030,14030,0
|
|
20231027,141000,507491100,14030,14030,14030,14030,1209
|
|
20231027,140900,490528830,14030,14040,14040,14030,71
|
|
20231027,140800,489532310,14030,14030,14030,14030,0
|
|
20231027,140700,489532310,14030,14060,14060,14030,100
|
|
20231027,140600,488128620,14030,14110,14110,14030,250
|
|
20231027,140500,484606620,14110,14110,14110,14110,0
|
|
20231027,140400,484606620,14110,14110,14110,14110,0
|
|
20231027,140300,484606620,14110,14110,14110,14110,0
|
|
20231027,140200,484606620,14110,14110,14110,14110,1
|
|
20231027,140100,484592510,14110,14110,14110,14110,5
|
|
20231027,140000,484521960,14110,14110,14110,14110,0
|
|
20231027,135900,484521960,14110,14110,14110,14110,0
|
|
20231027,135800,484521960,14110,14110,14110,14110,0
|
|
20231027,135700,484521960,14110,14110,14110,14110,0
|
|
20231027,135600,484521960,14110,14130,14130,14110,395
|
|
20231027,135500,478948080,14130,14130,14130,14130,1
|
|
20231027,135400,478933950,14120,14120,14120,14120,0
|
|
20231027,135300,478933950,14120,14110,14120,14110,17
|
|
20231027,135200,478694010,14110,14120,14120,14110,30
|
|
20231027,135100,478270640,14130,14130,14130,14130,0
|
|
20231027,135000,478270640,14130,14130,14130,14130,10
|
|
20231027,134900,478129340,14110,14110,14110,14110,80
|
|
20231027,134800,477000540,14130,14130,14130,14130,0
|
|
20231027,134700,477000540,14130,14130,14130,14130,7
|
|
20231027,134600,476901630,14140,14140,14140,14140,0
|
|
20231027,134500,476901630,14140,14140,14140,14140,133
|
|
20231027,134400,475021010,14140,14140,14140,14140,0
|
|
20231027,134300,475021010,14140,14140,14140,14140,0
|
|
20231027,134200,475021010,14140,14140,14140,14140,5
|
|
20231027,134100,474950310,14140,14140,14140,14140,1
|
|
20231027,134000,474936170,14150,14150,14150,14150,0
|
|
20231027,133900,474936170,14150,14140,14150,14140,35
|
|
20231027,133800,474440960,14100,14090,14100,14090,57
|
|
20231027,133700,473637280,14070,14070,14070,14070,109
|
|
20231027,133600,472103650,14060,14060,14060,14060,0
|
|
20231027,133500,472103650,14060,14060,14060,14060,4
|
|
20231027,133400,472047410,14070,14070,14070,14070,0
|
|
20231027,133300,472047410,14070,14070,14070,14070,0
|
|
20231027,133200,472047410,14070,14070,14070,14070,0
|
|
20231027,133100,472047410,14070,14070,14070,14070,0
|
|
20231027,133000,472047410,14070,14070,14070,14070,0
|
|
20231027,132900,472047410,14070,14070,14070,14070,0
|
|
20231027,132800,472047410,14070,14070,14070,14070,0
|
|
20231027,132700,472047410,14070,14070,14070,14070,0
|
|
20231027,132600,472047410,14070,14070,14070,14070,1
|
|
20231027,132500,472033340,13990,13990,13990,13990,0
|
|
20231027,132400,472033340,13990,14000,14000,13990,300
|
|
20231027,132300,467836140,14000,14000,14000,14000,0
|
|
20231027,132200,467836140,14000,14000,14000,14000,772
|
|
20231027,132100,457028140,14000,14010,14010,14000,301
|
|
20231027,132000,452812130,14010,14030,14030,14010,603
|
|
20231027,131900,444358370,14090,14090,14090,14090,0
|
|
20231027,131800,444358370,14090,14090,14090,14090,0
|
|
20231027,131700,444358370,14090,14040,14090,14040,11
|
|
20231027,131600,444203880,14040,14040,14040,14040,33
|
|
20231027,131500,443740560,14060,14060,14060,14060,32
|
|
20231027,131400,443290640,14060,14110,14110,14060,29
|
|
20231027,131300,442882400,14120,14120,14120,14120,1
|
|
20231027,131200,442868280,14030,14140,14140,14030,101
|
|
20231027,131100,441450300,14030,14030,14030,14030,0
|
|
20231027,131000,441450300,14030,14030,14030,14030,0
|
|
20231027,130900,441450300,14030,14030,14030,14030,0
|
|
20231027,130800,441450300,14030,14070,14070,14030,180
|
|
20231027,130700,438923670,14100,14100,14100,14100,0
|
|
20231027,130600,438923670,14100,14100,14100,14100,0
|
|
20231027,130500,438923670,14100,14100,14100,14100,0
|
|
20231027,130400,438923670,14100,14120,14120,14100,48
|
|
20231027,130300,438246630,14140,14140,14140,14140,1
|
|
20231027,130200,438232490,14120,14120,14120,14120,0
|
|
20231027,130100,438232490,14120,14130,14130,14120,26
|
|
20231027,130000,437865340,14130,14120,14170,14120,13
|
|
20231027,125900,437681660,14120,14120,14120,14120,0
|
|
20231027,125800,437681660,14120,14120,14120,14120,0
|
|
20231027,125700,437681660,14120,14120,14120,14120,0
|
|
20231027,125600,437681660,14120,14120,14120,14120,5
|
|
20231027,125500,437611060,14120,14120,14120,14120,0
|
|
20231027,125400,437611060,14120,14120,14120,14120,0
|
|
20231027,125300,437611060,14120,14130,14130,14120,18
|
|
20231027,125200,437356890,14120,14120,14120,14120,0
|
|
20231027,125100,437356890,14120,14120,14120,14120,0
|
|
20231027,125000,437356890,14120,14120,14120,14120,0
|
|
20231027,124900,437356890,14120,14120,14120,14120,8
|
|
20231027,124800,437243930,14130,14190,14190,14130,650
|
|
20231027,124700,428028730,14190,14200,14200,14190,127
|
|
20231027,124600,426226540,14200,14200,14200,14200,0
|
|
20231027,124500,426226540,14200,14200,14200,14200,0
|
|
20231027,124400,426226540,14200,14200,14200,14200,0
|
|
20231027,124300,426226540,14200,14200,14200,14200,252
|
|
20231027,124200,422648140,14200,14200,14200,14200,0
|
|
20231027,124100,422648140,14200,14200,14200,14200,0
|
|
20231027,124000,422648140,14200,14200,14200,14200,0
|
|
20231027,123900,422648140,14200,14200,14200,14200,0
|
|
20231027,123800,422648140,14200,14200,14200,14200,3
|
|
20231027,123700,422605540,14200,14250,14250,14200,102
|
|
20231027,123600,421154820,14250,14250,14250,14250,0
|
|
20231027,123500,421154820,14250,14250,14250,14250,0
|
|
20231027,123400,421154820,14250,14250,14250,14250,150
|
|
20231027,123300,419017320,14250,14250,14250,14250,69
|
|
20231027,123200,418034070,14250,14250,14250,14250,2
|
|
20231027,123100,418005570,14260,14260,14260,14260,0
|
|
20231027,123000,418005570,14260,14260,14260,14260,0
|
|
20231027,122900,418005570,14260,14260,14260,14260,0
|
|
20231027,122800,418005570,14260,14260,14260,14260,5
|
|
20231027,122700,417934270,14260,14260,14260,14260,17
|
|
20231027,122600,417691850,14280,14280,14280,14280,0
|
|
20231027,122500,417691850,14280,14280,14280,14280,1
|
|
20231027,122400,417677570,14280,14280,14280,14280,0
|
|
20231027,122300,417677570,14280,14280,14280,14280,0
|
|
20231027,122200,417677570,14280,14280,14280,14280,0
|
|
20231027,122100,417677570,14280,14280,14280,14280,0
|
|
20231027,122000,417677570,14280,14280,14280,14280,1
|
|
20231027,121900,417663290,14290,14290,14290,14290,0
|
|
20231027,121800,417663290,14290,14290,14290,14290,0
|
|
20231027,121700,417663290,14290,14300,14300,14290,124
|
|
20231027,121600,415891270,14290,14290,14290,14290,0
|
|
20231027,121500,415891270,14290,14290,14290,14290,0
|
|
20231027,121400,415891270,14290,14310,14310,14290,36
|
|
20231027,121300,415376750,14320,14320,14320,14320,0
|
|
20231027,121200,415376750,14320,14320,14320,14320,0
|
|
20231027,121100,415376750,14320,14320,14320,14320,0
|
|
20231027,121000,415376750,14320,14320,14320,14320,10
|
|
20231027,120900,415233550,14370,14370,14370,14370,0
|
|
20231027,120800,415233550,14370,14350,14370,14350,4
|
|
20231027,120700,415176090,14350,14360,14360,14340,221
|
|
20231027,120600,412005050,14360,14370,14370,14360,49
|
|
20231027,120500,411300950,14380,14380,14380,14380,4
|
|
20231027,120400,411243430,14380,14390,14390,14380,80
|
|
20231027,120300,410092530,14380,14390,14390,14380,81
|
|
20231027,120200,408927600,14390,14390,14390,14390,4
|
|
20231027,120100,408870040,14420,14420,14420,14420,0
|
|
20231027,120000,408870040,14420,14420,14420,14420,0
|
|
20231027,115900,408870040,14420,14420,14420,14420,0
|
|
20231027,115800,408870040,14420,14420,14420,14420,0
|
|
20231027,115700,408870040,14420,14420,14420,14420,0
|
|
20231027,115600,408870040,14420,14420,14420,14420,3
|
|
20231027,115500,408826780,14440,14440,14440,14440,70
|
|
20231027,115400,407815980,14440,14440,14440,14440,0
|
|
20231027,115300,407815980,14440,14440,14440,14440,1
|
|
20231027,115200,407801540,14430,14430,14430,14430,0
|
|
20231027,115100,407801540,14430,14430,14430,14430,105
|
|
20231027,115000,406286390,14420,14400,14420,14400,271
|
|
20231027,114900,402381250,14400,14380,14400,14380,10
|
|
20231027,114800,402237360,14400,14400,14400,14400,0
|
|
20231027,114700,402237360,14400,14400,14400,14400,0
|
|
20231027,114600,402237360,14400,14400,14400,14400,0
|
|
20231027,114500,402237360,14400,14400,14400,14400,95
|
|
20231027,114400,400869360,14400,14340,14400,14340,70
|
|
20231027,114300,399864150,14310,14310,14310,14310,206
|
|
20231027,114200,396916290,14390,14390,14390,14390,0
|
|
20231027,114100,396916290,14390,14390,14390,14390,1
|
|
20231027,114000,396901900,14310,14310,14310,14310,0
|
|
20231027,113900,396901900,14310,14310,14310,14310,13
|
|
20231027,113800,396715870,14390,14370,14390,14370,708
|
|
20231027,113700,386536670,14370,14380,14380,14370,108
|
|
20231027,113600,384983670,14370,14360,14370,14360,336
|
|
20231027,113500,380156640,14300,14370,14370,14300,12
|
|
20231027,113400,379984340,14370,14320,14370,14300,1696
|
|
20231027,113300,355725290,14370,14370,14370,14370,0
|
|
20231027,113200,355725290,14370,14370,14370,14370,0
|
|
20231027,113100,355725290,14370,14360,14370,14360,114
|
|
20231027,113000,354088240,14360,14360,14360,14360,0
|
|
20231027,112900,354088240,14360,14360,14360,14360,8
|
|
20231027,112800,353973360,14360,14360,14360,14360,0
|
|
20231027,112700,353973360,14360,14360,14360,14360,5
|
|
20231027,112600,353901560,14360,14360,14360,14360,0
|
|
20231027,112500,353901560,14360,14360,14360,14360,0
|
|
20231027,112400,353901560,14360,14350,14360,14350,11
|
|
20231027,112300,353743700,14350,14340,14350,14340,2
|
|
20231027,112200,353715010,14340,14340,14340,14340,5
|
|
20231027,112100,353643310,14330,14330,14330,14330,0
|
|
20231027,112000,353643310,14330,14330,14330,14330,99
|
|
20231027,111900,352224640,14330,14330,14330,14330,2
|
|
20231027,111800,352195980,14330,14330,14330,14330,5
|
|
20231027,111700,352124330,14330,14330,14330,14330,0
|
|
20231027,111600,352124330,14330,14330,14330,14330,0
|
|
20231027,111500,352124330,14330,14330,14330,14330,2
|
|
20231027,111400,352095670,14340,14340,14340,14340,0
|
|
20231027,111300,352095670,14340,14340,14340,14340,0
|
|
20231027,111200,352095670,14340,14340,14340,14340,0
|
|
20231027,111100,352095670,14340,14340,14340,14340,0
|
|
20231027,111000,352095670,14340,14340,14340,14340,68
|
|
20231027,110900,351120550,14340,14340,14340,14340,1
|
|
20231027,110800,351106210,14340,14300,14340,14300,6
|
|
20231027,110700,351020300,14310,14310,14310,14310,0
|
|
20231027,110600,351020300,14310,14310,14310,14310,0
|
|
20231027,110500,351020300,14310,14310,14310,14310,0
|
|
20231027,110400,351020300,14310,14310,14310,14310,0
|
|
20231027,110300,351020300,14310,14310,14310,14310,0
|
|
20231027,110200,351020300,14310,14310,14310,14310,1
|
|
20231027,110100,351005990,14200,14200,14200,14200,58
|
|
20231027,110000,350182390,14200,14230,14230,14200,256
|
|
20231027,105900,346542230,14230,14240,14240,14230,269
|
|
20231027,105800,342713800,14240,14240,14240,14240,0
|
|
20231027,105700,342713800,14240,14260,14260,14240,29
|
|
20231027,105600,342300330,14290,14290,14290,14290,0
|
|
20231027,105500,342300330,14290,14290,14290,14290,0
|
|
20231027,105400,342300330,14290,14290,14290,14290,46
|
|
20231027,105300,341642990,14310,14310,14310,14310,0
|
|
20231027,105200,341642990,14310,14310,14310,14310,25
|
|
20231027,105100,341285240,14320,14310,14320,14310,7
|
|
20231027,105000,341185050,14320,14300,14320,14300,20
|
|
20231027,104900,340898700,14310,14320,14320,14310,101
|
|
20231027,104800,339452390,14320,14310,14320,14300,7
|
|
20231027,104700,339352220,14320,14320,14320,14320,1
|
|
20231027,104600,339337900,14300,14300,14300,14300,0
|
|
20231027,104500,339337900,14300,14280,14300,14270,367
|
|
20231027,104400,334093850,14280,14280,14280,14280,0
|
|
20231027,104300,334093850,14280,14280,14280,14280,0
|
|
20231027,104200,334093850,14280,14280,14280,14280,0
|
|
20231027,104100,334093850,14280,14280,14280,14280,0
|
|
20231027,104000,334093850,14280,14270,14280,14270,21
|
|
20231027,103900,333794170,14270,14270,14270,14270,1
|
|
20231027,103800,333779900,14270,14270,14270,14270,0
|
|
20231027,103700,333779900,14270,14230,14270,14230,20
|
|
20231027,103600,333495060,14200,14200,14200,14200,0
|
|
20231027,103500,333495060,14200,14200,14200,14200,42
|
|
20231027,103400,332898660,14200,14190,14200,14190,55
|
|
20231027,103300,332118160,14200,14200,14220,14200,49
|
|
20231027,103200,331422300,14220,14200,14220,14200,4
|
|
20231027,103100,331365460,14200,14200,14200,14200,78
|
|
20231027,103000,330257860,14200,14200,14200,14200,0
|
|
20231027,102900,330257860,14200,14210,14210,14200,10
|
|
20231027,102800,330115800,14210,14210,14210,14210,4
|
|
20231027,102700,330058960,14190,14190,14190,14190,100
|
|
20231027,102600,328639960,14210,14210,14210,14210,44
|
|
20231027,102500,328014720,14190,14190,14190,14190,0
|
|
20231027,102400,328014720,14190,14210,14210,14190,4
|
|
20231027,102300,327957920,14190,14190,14210,14190,60
|
|
20231027,102200,327106500,14220,14220,14220,14220,0
|
|
20231027,102100,327106500,14220,14190,14220,14190,1295
|
|
20231027,102000,308718210,14190,14190,14190,14190,0
|
|
20231027,101900,308718210,14190,14150,14190,14140,45
|
|
20231027,101800,308081330,14140,14130,14140,14130,22
|
|
20231027,101700,307770270,14130,14130,14130,14130,1
|
|
20231027,101600,307756140,14140,14140,14140,14140,0
|
|
20231027,101500,307756140,14140,14140,14140,14140,43
|
|
20231027,101400,307148120,14190,14190,14190,14190,0
|
|
20231027,101300,307148120,14190,14170,14190,14170,100
|
|
20231027,101200,305730540,14190,14100,14190,14100,750
|
|
20231027,101100,295140810,14100,14090,14100,14090,11
|
|
20231027,101000,294985810,14090,14080,14090,14080,73
|
|
20231027,100900,293957510,14040,14040,14040,14040,1
|
|
20231027,100800,293943470,14080,14050,14080,14050,2
|
|
20231027,100700,293915340,14050,14040,14050,14040,99
|
|
20231027,100600,292524500,14000,14040,14040,14000,12
|
|
20231027,100500,292356460,13990,14040,14040,13990,60
|
|
20231027,100400,291515460,14030,14030,14030,14030,7
|
|
20231027,100300,291417250,14030,14030,14030,14030,17
|
|
20231027,100200,291178740,14040,14040,14040,14040,0
|
|
20231027,100100,291178740,14040,14040,14040,14040,0
|
|
20231027,100000,291178740,14040,14040,14040,14040,1
|
|
20231027,095900,291164700,13930,13930,13930,13930,0
|
|
20231027,095800,291164700,13930,13930,13930,13930,0
|
|
20231027,095700,291164700,13930,13930,13930,13930,0
|
|
20231027,095600,291164700,13930,13930,13930,13930,434
|
|
20231027,095500,285119080,13910,14070,14070,13910,981
|
|
20231027,095400,271430420,14070,14070,14070,14070,80
|
|
20231027,095300,270304820,14080,14080,14080,14080,0
|
|
20231027,095200,270304820,14080,14080,14080,14080,0
|
|
20231027,095100,270304820,14080,14080,14080,14080,0
|
|
20231027,095000,270304820,14080,14040,14080,14040,126
|
|
20231027,094900,268535690,14000,14000,14000,14000,29
|
|
20231027,094800,268129690,14040,14040,14040,14040,0
|
|
20231027,094700,268129690,14040,14030,14040,14030,17
|
|
20231027,094600,267891160,14020,13990,14020,13990,51
|
|
20231027,094500,267177060,13990,13990,13990,13930,21
|
|
20231027,094400,266883810,13990,13990,13990,13990,5
|
|
20231027,094300,266813860,13920,13920,13920,13920,32
|
|
20231027,094200,266368420,13920,13930,13930,13920,70
|
|
20231027,094100,265393990,13940,13940,13940,13940,0
|
|
20231027,094000,265393990,13940,13930,13940,13930,497
|
|
20231027,093900,258470590,13930,13940,13940,13930,62
|
|
20231027,093800,257606870,13940,13970,13980,13940,1826
|
|
20231027,093700,232132130,13970,13970,13970,13970,52
|
|
20231027,093600,231405690,13970,14010,14010,13970,64
|
|
20231027,093500,230511340,14000,14030,14030,13960,28
|
|
20231027,093400,230120190,13950,13950,13950,13950,0
|
|
20231027,093300,230120190,13950,14000,14030,13950,3426
|
|
20231027,093200,182174490,14000,13960,14000,13960,209
|
|
20231027,093100,179251670,13960,13980,13980,13960,68
|
|
20231027,093000,178301110,13980,13930,13980,13910,257
|
|
20231027,092900,174720350,13940,14010,14010,13940,1451
|
|
20231027,092800,154443360,14010,14030,14030,14000,930
|
|
20231027,092700,141400340,14040,14070,14070,14040,803
|
|
20231027,092600,130120460,14070,14080,14080,14070,331
|
|
20231027,092500,125461180,14080,14080,14080,14080,50
|
|
20231027,092400,124757180,14080,14080,14080,14080,100
|
|
20231027,092300,123349180,14060,14060,14060,14060,0
|
|
20231027,092200,123349180,14060,14060,14060,14060,2
|
|
20231027,092100,123321060,14140,14100,14140,14040,566
|
|
20231027,092000,115370170,14020,14060,14100,14020,183
|
|
20231027,091900,112798280,14070,14140,14140,14070,687
|
|
20231027,091800,103101350,14170,14220,14220,14130,259
|
|
20231027,091700,99434270,14220,14210,14220,14210,50
|
|
20231027,091600,98723330,14210,14210,14210,14210,1
|
|
20231027,091500,98709120,14230,14230,14230,14230,100
|
|
20231027,091400,97286120,14230,14160,14230,14160,39
|
|
20231027,091300,96733810,14160,14210,14210,14150,521
|
|
20231027,091200,89344770,14210,14210,14210,14210,70
|
|
20231027,091100,88350070,14220,14240,14240,14220,32
|
|
20231027,091000,87895010,14290,14260,14290,14250,9
|
|
20231027,090900,87766710,14270,14270,14270,14270,0
|
|
20231027,090800,87766710,14270,14290,14290,14270,5
|
|
20231027,090700,87695280,14270,14200,14290,14200,541
|
|
20231027,090600,79980340,14190,14190,14190,14190,0
|
|
20231027,090500,79980340,14190,14190,14190,14180,55
|
|
20231027,090400,79200150,14160,14220,14220,14160,433
|
|
20231027,090300,73064390,14230,14230,14230,14230,27
|
|
20231027,090200,72680180,14180,14300,14300,14180,590
|
|
20231027,090100,64253170,14290,14260,14290,14260,2
|
|
20231027,090000,64224620,14260,14070,14260,14070,4553
|