614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191100,101242290,7200,7200,7200,7200,191
|
|
20231027,191000,101242290,7200,7200,7200,7200,0
|
|
20231027,190900,101242290,7200,7200,7200,7200,0
|
|
20231027,190800,101242290,7200,7200,7200,7200,0
|
|
20231027,190700,101242290,7200,7200,7200,7200,0
|
|
20231027,190600,101242290,7200,7200,7200,7200,0
|
|
20231027,190500,101242290,7200,7200,7200,7200,0
|
|
20231027,190400,101242290,7200,7200,7200,7200,0
|
|
20231027,190300,101242290,7200,7200,7200,7200,0
|
|
20231027,190200,101242290,7200,7200,7200,7200,0
|
|
20231027,190100,101242290,7200,7200,7200,7200,0
|
|
20231027,190000,101242290,7200,7200,7200,7200,0
|
|
20231027,185900,101242290,7200,7200,7200,7200,0
|
|
20231027,185800,101242290,7200,7200,7200,7200,0
|
|
20231027,185700,101242290,7200,7200,7200,7200,0
|
|
20231027,185600,101242290,7200,7200,7200,7200,0
|
|
20231027,185500,101242290,7200,7200,7200,7200,0
|
|
20231027,185400,101242290,7200,7200,7200,7200,0
|
|
20231027,185300,101242290,7200,7200,7200,7200,0
|
|
20231027,185200,101242290,7200,7200,7200,7200,0
|
|
20231027,185100,101242290,7200,7200,7200,7200,0
|
|
20231027,185000,101242290,7200,7200,7200,7200,0
|
|
20231027,184900,101242290,7200,7200,7200,7200,0
|
|
20231027,184800,101242290,7200,7200,7200,7200,0
|
|
20231027,184700,101242290,7200,7200,7200,7200,0
|
|
20231027,184600,101242290,7200,7200,7200,7200,0
|
|
20231027,184500,101242290,7200,7200,7200,7200,0
|
|
20231027,184400,101242290,7200,7200,7200,7200,0
|
|
20231027,184300,101242290,7200,7200,7200,7200,0
|
|
20231027,184200,101242290,7200,7200,7200,7200,0
|
|
20231027,184100,101242290,7200,7200,7200,7200,191
|
|
20231027,184000,101242290,7200,7200,7200,7200,0
|
|
20231027,183900,101242290,7200,7200,7200,7200,0
|
|
20231027,183800,101242290,7200,7200,7200,7200,0
|
|
20231027,183700,101242290,7200,7200,7200,7200,0
|
|
20231027,183600,101242290,7200,7200,7200,7200,0
|
|
20231027,183500,101242290,7200,7200,7200,7200,0
|
|
20231027,183400,101242290,7200,7200,7200,7200,0
|
|
20231027,183300,101242290,7200,7200,7200,7200,0
|
|
20231027,183200,101242290,7200,7200,7200,7200,0
|
|
20231027,183100,101242290,7200,7200,7200,7200,0
|
|
20231027,183000,101242290,7200,7200,7200,7200,0
|
|
20231027,182900,101242290,7200,7200,7200,7200,0
|
|
20231027,182800,101242290,7200,7200,7200,7200,0
|
|
20231027,182700,101242290,7200,7200,7200,7200,0
|
|
20231027,182600,101242290,7200,7200,7200,7200,0
|
|
20231027,182500,101242290,7200,7200,7200,7200,0
|
|
20231027,182400,101242290,7200,7200,7200,7200,0
|
|
20231027,182300,101242290,7200,7200,7200,7200,0
|
|
20231027,182200,101242290,7200,7200,7200,7200,0
|
|
20231027,182100,101242290,7200,7200,7200,7200,0
|
|
20231027,182000,101242290,7200,7200,7200,7200,0
|
|
20231027,181900,101242290,7200,7200,7200,7200,0
|
|
20231027,181800,101242290,7200,7200,7200,7200,0
|
|
20231027,181700,101242290,7200,7200,7200,7200,0
|
|
20231027,181600,101242290,7200,7200,7200,7200,0
|
|
20231027,181500,101242290,7200,7200,7200,7200,0
|
|
20231027,181400,101242290,7200,7200,7200,7200,0
|
|
20231027,181300,101242290,7200,7200,7200,7200,0
|
|
20231027,181200,101242290,7200,7200,7200,7200,0
|
|
20231027,181100,101242290,7200,7200,7200,7200,191
|
|
20231027,181000,101242290,7200,7200,7200,7200,0
|
|
20231027,180900,101242290,7200,7200,7200,7200,0
|
|
20231027,180800,101242290,7200,7200,7200,7200,0
|
|
20231027,180700,101242290,7200,7200,7200,7200,0
|
|
20231027,180600,101242290,7200,7200,7200,7200,0
|
|
20231027,180500,101242290,7200,7200,7200,7200,0
|
|
20231027,180400,101242290,7200,7200,7200,7200,0
|
|
20231027,180300,101242290,7200,7200,7200,7200,0
|
|
20231027,180200,101242290,7200,7200,7200,7200,0
|
|
20231027,180100,101242290,7200,7200,7200,7200,0
|
|
20231027,180000,101242290,7200,7200,7200,7200,0
|
|
20231027,175900,101242290,7200,7200,7200,7200,0
|
|
20231027,175800,101242290,7200,7200,7200,7200,0
|
|
20231027,175700,101242290,7200,7200,7200,7200,0
|
|
20231027,175600,101242290,7200,7200,7200,7200,0
|
|
20231027,175500,101242290,7200,7200,7200,7200,0
|
|
20231027,175400,101242290,7200,7200,7200,7200,0
|
|
20231027,175300,101242290,7200,7200,7200,7200,0
|
|
20231027,175200,101242290,7200,7200,7200,7200,0
|
|
20231027,175100,101242290,7200,7200,7200,7200,0
|
|
20231027,175000,101242290,7200,7200,7200,7200,0
|
|
20231027,174900,101242290,7200,7200,7200,7200,0
|
|
20231027,174800,101242290,7200,7200,7200,7200,0
|
|
20231027,174700,101242290,7200,7200,7200,7200,0
|
|
20231027,174600,101242290,7200,7200,7200,7200,0
|
|
20231027,174500,101242290,7200,7200,7200,7200,0
|
|
20231027,174400,101242290,7200,7200,7200,7200,0
|
|
20231027,174300,101242290,7200,7200,7200,7200,0
|
|
20231027,174200,101242290,7200,7200,7200,7200,0
|
|
20231027,174100,101242290,7200,7200,7200,7200,191
|
|
20231027,174000,101242290,7200,7200,7200,7200,0
|
|
20231027,173900,101242290,7200,7200,7200,7200,0
|
|
20231027,173800,101242290,7200,7200,7200,7200,0
|
|
20231027,173700,101242290,7200,7200,7200,7200,0
|
|
20231027,173600,101242290,7200,7200,7200,7200,0
|
|
20231027,173500,101242290,7200,7200,7200,7200,0
|
|
20231027,173400,101242290,7200,7200,7200,7200,0
|
|
20231027,173300,101242290,7200,7200,7200,7200,0
|
|
20231027,173200,101242290,7200,7200,7200,7200,0
|
|
20231027,173100,101242290,7200,7200,7200,7200,0
|
|
20231027,173000,101242290,7200,7200,7200,7200,0
|
|
20231027,172900,101242290,7200,7200,7200,7200,0
|
|
20231027,172800,101242290,7200,7200,7200,7200,0
|
|
20231027,172700,101242290,7200,7200,7200,7200,0
|
|
20231027,172600,101242290,7200,7200,7200,7200,0
|
|
20231027,172500,101242290,7200,7200,7200,7200,0
|
|
20231027,172400,101242290,7200,7200,7200,7200,0
|
|
20231027,172300,101242290,7200,7200,7200,7200,0
|
|
20231027,172200,101242290,7200,7200,7200,7200,0
|
|
20231027,172100,101242290,7200,7200,7200,7200,0
|
|
20231027,172000,101242290,7200,7200,7200,7200,0
|
|
20231027,171900,101242290,7200,7200,7200,7200,0
|
|
20231027,171800,101242290,7200,7200,7200,7200,0
|
|
20231027,171700,101242290,7200,7200,7200,7200,0
|
|
20231027,171600,101242290,7200,7200,7200,7200,0
|
|
20231027,171500,101242290,7200,7200,7200,7200,0
|
|
20231027,171400,101242290,7200,7200,7200,7200,0
|
|
20231027,171300,101242290,7200,7200,7200,7200,0
|
|
20231027,171200,101242290,7200,7200,7200,7200,0
|
|
20231027,171100,101242290,7200,7200,7200,7200,191
|
|
20231027,171000,101242290,7200,7200,7200,7200,0
|
|
20231027,170900,101242290,7200,7200,7200,7200,0
|
|
20231027,170800,101242290,7200,7200,7200,7200,0
|
|
20231027,170700,101242290,7200,7200,7200,7200,0
|
|
20231027,170600,101242290,7200,7200,7200,7200,0
|
|
20231027,170500,101242290,7200,7200,7200,7200,0
|
|
20231027,170400,101242290,7200,7200,7200,7200,0
|
|
20231027,170300,101242290,7200,7200,7200,7200,0
|
|
20231027,170200,101242290,7200,7200,7200,7200,0
|
|
20231027,170100,101242290,7200,7200,7200,7200,0
|
|
20231027,170000,101242290,7200,7200,7200,7200,0
|
|
20231027,165900,101242290,7200,7200,7200,7200,0
|
|
20231027,165800,101242290,7200,7200,7200,7200,0
|
|
20231027,165700,101242290,7200,7200,7200,7200,0
|
|
20231027,165600,101242290,7200,7200,7200,7200,0
|
|
20231027,165500,101242290,7200,7200,7200,7200,0
|
|
20231027,165400,101242290,7200,7200,7200,7200,0
|
|
20231027,165300,101242290,7200,7200,7200,7200,0
|
|
20231027,165200,101242290,7200,7200,7200,7200,0
|
|
20231027,165100,101242290,7200,7200,7200,7200,0
|
|
20231027,165000,101242290,7200,7200,7200,7200,0
|
|
20231027,164900,101242290,7200,7200,7200,7200,0
|
|
20231027,164800,101242290,7200,7200,7200,7200,0
|
|
20231027,164700,101242290,7200,7200,7200,7200,0
|
|
20231027,164600,101242290,7200,7200,7200,7200,0
|
|
20231027,164500,101242290,7200,7200,7200,7200,0
|
|
20231027,164400,101242290,7200,7200,7200,7200,0
|
|
20231027,164300,101242290,7200,7200,7200,7200,0
|
|
20231027,164200,101242290,7200,7200,7200,7200,0
|
|
20231027,164100,101242290,7200,7200,7200,7200,191
|
|
20231027,164000,101242290,7200,7200,7200,7200,0
|
|
20231027,163900,101242290,7200,7200,7200,7200,0
|
|
20231027,163800,101242290,7200,7200,7200,7200,0
|
|
20231027,163700,101242290,7200,7200,7200,7200,0
|
|
20231027,163600,101242290,7200,7200,7200,7200,0
|
|
20231027,163500,101242290,7200,7200,7200,7200,0
|
|
20231027,163400,101242290,7200,7200,7200,7200,0
|
|
20231027,163300,101242290,7200,7200,7200,7200,0
|
|
20231027,163200,101242290,7200,7200,7200,7200,0
|
|
20231027,163100,101242290,7200,7200,7200,7200,0
|
|
20231027,163000,101242290,7200,7200,7200,7200,0
|
|
20231027,162900,101242290,7200,7200,7200,7200,0
|
|
20231027,162800,101242290,7200,7200,7200,7200,0
|
|
20231027,162700,101242290,7200,7200,7200,7200,0
|
|
20231027,162600,101242290,7200,7200,7200,7200,0
|
|
20231027,162500,101242290,7200,7200,7200,7200,0
|
|
20231027,162400,101242290,7200,7200,7200,7200,0
|
|
20231027,162300,101242290,7200,7200,7200,7200,0
|
|
20231027,162200,101242290,7200,7200,7200,7200,0
|
|
20231027,162100,101242290,7200,7200,7200,7200,0
|
|
20231027,162000,101242290,7200,7200,7200,7200,0
|
|
20231027,161900,101242290,7200,7200,7200,7200,0
|
|
20231027,161800,101242290,7200,7200,7200,7200,0
|
|
20231027,161700,101242290,7200,7200,7200,7200,0
|
|
20231027,161600,101242290,7200,7200,7200,7200,0
|
|
20231027,161500,101242290,7200,7200,7200,7200,0
|
|
20231027,161400,101242290,7200,7200,7200,7200,0
|
|
20231027,161300,101242290,7200,7200,7200,7200,0
|
|
20231027,161200,101242290,7200,7200,7200,7200,0
|
|
20231027,161100,101242290,7200,7200,7200,7200,191
|
|
20231027,161000,101242290,7200,7200,7200,7200,0
|
|
20231027,160900,101242290,7200,7200,7200,7200,0
|
|
20231027,160800,101242290,7200,7200,7200,7200,0
|
|
20231027,160700,101242290,7200,7200,7200,7200,0
|
|
20231027,160600,101242290,7200,7200,7200,7200,0
|
|
20231027,160500,101242290,7200,7200,7200,7200,0
|
|
20231027,160400,101242290,7200,7200,7200,7200,0
|
|
20231027,160300,101242290,7200,7200,7200,7200,0
|
|
20231027,160200,101242290,7200,7200,7200,7200,0
|
|
20231027,160100,101242290,7200,7200,7200,7200,0
|
|
20231027,160000,101242290,7200,7200,7200,7200,0
|
|
20231027,155900,101242290,7200,7200,7200,7200,0
|
|
20231027,155800,101242290,7200,7200,7200,7200,0
|
|
20231027,155700,101242290,7200,7200,7200,7200,0
|
|
20231027,155600,101242290,7200,7200,7200,7200,0
|
|
20231027,155500,101242290,7200,7200,7200,7200,0
|
|
20231027,155400,101242290,7200,7200,7200,7200,0
|
|
20231027,155300,101242290,7200,7200,7200,7200,0
|
|
20231027,155200,101242290,7200,7200,7200,7200,0
|
|
20231027,155100,101242290,7200,7200,7200,7200,0
|
|
20231027,155000,101242290,7200,7200,7200,7200,0
|
|
20231027,154900,101242290,7200,7200,7200,7200,0
|
|
20231027,154800,101242290,7200,7200,7200,7200,0
|
|
20231027,154700,101242290,7200,7200,7200,7200,0
|
|
20231027,154600,101242290,7200,7200,7200,7200,0
|
|
20231027,154500,101242290,7200,7200,7200,7200,0
|
|
20231027,154400,101242290,7200,7200,7200,7200,0
|
|
20231027,154300,101242290,7200,7200,7200,7200,0
|
|
20231027,154200,101242290,7200,7200,7200,7200,0
|
|
20231027,154100,101242290,7200,7200,7200,7200,191
|
|
20231027,154000,101242290,7200,7200,7200,7200,0
|
|
20231027,153900,101242290,7200,7200,7200,7200,0
|
|
20231027,153800,101242290,7200,7200,7200,7200,0
|
|
20231027,153700,101242290,7200,7200,7200,7200,0
|
|
20231027,153600,101242290,7200,7200,7200,7200,0
|
|
20231027,153500,101242290,7200,7200,7200,7200,0
|
|
20231027,153400,101242290,7200,7200,7200,7200,0
|
|
20231027,153300,101242290,7200,7200,7200,7200,0
|
|
20231027,153200,101242290,7200,7200,7200,7200,0
|
|
20231027,153100,101242290,7200,7200,7200,7200,0
|
|
20231027,153000,101242290,7200,7200,7200,7200,191
|
|
20231027,152900,99867090,7190,7190,7190,7190,0
|
|
20231027,152800,99867090,7190,7190,7190,7190,0
|
|
20231027,152700,99867090,7190,7190,7190,7190,0
|
|
20231027,152600,99867090,7190,7190,7190,7190,0
|
|
20231027,152500,99867090,7190,7190,7190,7190,0
|
|
20231027,152400,99867090,7190,7190,7190,7190,0
|
|
20231027,152300,99867090,7190,7190,7190,7190,0
|
|
20231027,152200,99867090,7190,7190,7190,7190,0
|
|
20231027,152100,99867090,7190,7190,7190,7190,0
|
|
20231027,152000,99867090,7190,7190,7190,7190,0
|
|
20231027,151900,99867090,7190,7180,7190,7180,48
|
|
20231027,151800,99522430,7180,7180,7180,7180,6
|
|
20231027,151700,99479350,7180,7180,7180,7180,0
|
|
20231027,151600,99479350,7180,7180,7180,7180,0
|
|
20231027,151500,99479350,7180,7180,7180,7180,17
|
|
20231027,151400,99357290,7180,7180,7180,7180,2
|
|
20231027,151300,99342930,7130,7130,7130,7130,0
|
|
20231027,151200,99342930,7130,7130,7130,7130,18
|
|
20231027,151100,99214590,7130,7130,7130,7130,4
|
|
20231027,151000,99186070,7120,7120,7120,7120,0
|
|
20231027,150900,99186070,7120,7120,7120,7120,0
|
|
20231027,150800,99186070,7120,7130,7130,7120,3
|
|
20231027,150700,99164690,7130,7130,7130,7130,0
|
|
20231027,150600,99164690,7130,7130,7130,7130,36
|
|
20231027,150500,98908010,7120,7120,7120,7120,0
|
|
20231027,150400,98908010,7120,7120,7120,7120,0
|
|
20231027,150300,98908010,7120,7120,7120,7120,0
|
|
20231027,150200,98908010,7120,7120,7120,7120,0
|
|
20231027,150100,98908010,7120,7120,7120,7120,0
|
|
20231027,150000,98908010,7120,7120,7120,7120,0
|
|
20231027,145900,98908010,7120,7120,7120,7120,0
|
|
20231027,145800,98908010,7120,7120,7120,7120,0
|
|
20231027,145700,98908010,7120,7120,7120,7120,0
|
|
20231027,145600,98908010,7120,7120,7120,7120,0
|
|
20231027,145500,98908010,7120,7120,7120,7120,30
|
|
20231027,145400,98694410,7130,7130,7130,7130,0
|
|
20231027,145300,98694410,7130,7130,7130,7130,9
|
|
20231027,145200,98630240,7120,7120,7120,7120,0
|
|
20231027,145100,98630240,7120,7120,7120,7120,13
|
|
20231027,145000,98537680,7120,7110,7120,7110,27
|
|
20231027,144900,98345640,7130,7130,7130,7130,0
|
|
20231027,144800,98345640,7130,7110,7130,7110,148
|
|
20231027,144700,97290920,7120,7120,7120,7120,16
|
|
20231027,144600,97177000,7130,7130,7130,7130,0
|
|
20231027,144500,97177000,7130,7130,7130,7130,134
|
|
20231027,144400,96221580,7190,7190,7190,7190,0
|
|
20231027,144300,96221580,7190,7190,7190,7190,0
|
|
20231027,144200,96221580,7190,7190,7190,7190,1
|
|
20231027,144100,96214390,7190,7190,7190,7190,0
|
|
20231027,144000,96214390,7190,7180,7190,7180,2
|
|
20231027,143900,96200020,7140,7140,7140,7140,0
|
|
20231027,143800,96200020,7140,7120,7140,7120,292
|
|
20231027,143700,94117080,7110,7110,7110,7110,0
|
|
20231027,143600,94117080,7110,7110,7110,7110,22
|
|
20231027,143500,93960660,7110,7110,7110,7110,0
|
|
20231027,143400,93960660,7110,7110,7110,7110,345
|
|
20231027,143300,91507710,7130,7120,7130,7120,63
|
|
20231027,143200,91059140,7120,7120,7120,7120,100
|
|
20231027,143100,90347140,7130,7130,7130,7130,0
|
|
20231027,143000,90347140,7130,7130,7130,7130,0
|
|
20231027,142900,90347140,7130,7130,7130,7130,1
|
|
20231027,142800,90340010,7120,7120,7120,7120,0
|
|
20231027,142700,90340010,7120,7120,7120,7120,0
|
|
20231027,142600,90340010,7120,7120,7120,7120,0
|
|
20231027,142500,90340010,7120,7120,7120,7120,60
|
|
20231027,142400,89912810,7130,7130,7130,7130,133
|
|
20231027,142300,88964520,7120,7120,7120,7120,0
|
|
20231027,142200,88964520,7120,7120,7120,7120,7
|
|
20231027,142100,88914680,7130,7130,7130,7130,0
|
|
20231027,142000,88914680,7130,7130,7130,7130,0
|
|
20231027,141900,88914680,7130,7130,7130,7130,0
|
|
20231027,141800,88914680,7130,7130,7130,7130,0
|
|
20231027,141700,88914680,7130,7130,7130,7130,0
|
|
20231027,141600,88914680,7130,7130,7130,7130,0
|
|
20231027,141500,88914680,7130,7130,7130,7130,20
|
|
20231027,141400,88772080,7130,7130,7130,7130,0
|
|
20231027,141300,88772080,7130,7120,7130,7120,18
|
|
20231027,141200,88643910,7120,7120,7120,7120,0
|
|
20231027,141100,88643910,7120,7120,7120,7120,7
|
|
20231027,141000,88594070,7130,7130,7130,7130,0
|
|
20231027,140900,88594070,7130,7130,7130,7130,0
|
|
20231027,140800,88594070,7130,7130,7130,7130,10
|
|
20231027,140700,88522770,7120,7120,7120,7120,40
|
|
20231027,140600,88237970,7120,7120,7120,7120,5
|
|
20231027,140500,88202370,7120,7120,7120,7120,0
|
|
20231027,140400,88202370,7120,7120,7120,7120,6
|
|
20231027,140300,88159650,7120,7120,7120,7120,0
|
|
20231027,140200,88159650,7120,7120,7120,7120,9
|
|
20231027,140100,88095570,7110,7110,7110,7110,0
|
|
20231027,140000,88095570,7110,7110,7110,7110,0
|
|
20231027,135900,88095570,7110,7110,7110,7110,0
|
|
20231027,135800,88095570,7110,7110,7110,7110,18
|
|
20231027,135700,87967590,7110,7100,7110,7090,26
|
|
20231027,135600,87783050,7100,7110,7110,7100,21
|
|
20231027,135500,87633940,7100,7100,7100,7100,0
|
|
20231027,135400,87633940,7100,7110,7110,7100,545
|
|
20231027,135300,83759340,7100,7100,7100,7100,30
|
|
20231027,135200,83546340,7120,7110,7120,7110,501
|
|
20231027,135100,79984220,7120,7120,7120,7120,0
|
|
20231027,135000,79984220,7120,7120,7120,7120,0
|
|
20231027,134900,79984220,7120,7120,7120,7120,0
|
|
20231027,134800,79984220,7120,7120,7120,7120,19
|
|
20231027,134700,79848940,7120,7120,7120,7120,0
|
|
20231027,134600,79848940,7120,7120,7120,7120,0
|
|
20231027,134500,79848940,7120,7120,7120,7120,0
|
|
20231027,134400,79848940,7120,7120,7120,7120,0
|
|
20231027,134300,79848940,7120,7120,7120,7120,100
|
|
20231027,134200,79136940,7120,7130,7130,7120,41
|
|
20231027,134100,78845010,7120,7120,7120,7120,1
|
|
20231027,134000,78837890,7120,7120,7120,7120,5
|
|
20231027,133900,78802290,7120,7120,7120,7120,30
|
|
20231027,133800,78588690,7140,7130,7140,7130,35
|
|
20231027,133700,78339110,7140,7140,7140,7140,0
|
|
20231027,133600,78339110,7140,7140,7140,7140,0
|
|
20231027,133500,78339110,7140,7140,7140,7140,0
|
|
20231027,133400,78339110,7140,7140,7140,7140,0
|
|
20231027,133300,78339110,7140,7140,7140,7140,0
|
|
20231027,133200,78339110,7140,7140,7140,7140,0
|
|
20231027,133100,78339110,7140,7140,7140,7140,0
|
|
20231027,133000,78339110,7140,7140,7140,7140,0
|
|
20231027,132900,78339110,7140,7120,7140,7120,64
|
|
20231027,132800,77883060,7110,7110,7110,7110,55
|
|
20231027,132700,77492010,7110,7110,7110,7110,0
|
|
20231027,132600,77492010,7110,7110,7110,7110,0
|
|
20231027,132500,77492010,7110,7110,7110,7110,0
|
|
20231027,132400,77492010,7110,7110,7110,7110,0
|
|
20231027,132300,77492010,7110,7110,7110,7110,975
|
|
20231027,132200,70559760,7090,7110,7110,7090,400
|
|
20231027,132100,67723500,7110,7110,7110,7110,0
|
|
20231027,132000,67723500,7110,7100,7110,7100,56
|
|
20231027,131900,67325610,7100,7130,7130,7100,78
|
|
20231027,131800,66771350,7150,7150,7150,7150,0
|
|
20231027,131700,66771350,7150,7150,7150,7150,0
|
|
20231027,131600,66771350,7150,7150,7150,7150,0
|
|
20231027,131500,66771350,7150,7150,7150,7150,1
|
|
20231027,131400,66764200,7120,7150,7150,7120,101
|
|
20231027,131300,66044440,7130,7130,7130,7130,0
|
|
20231027,131200,66044440,7130,7130,7130,7130,0
|
|
20231027,131100,66044440,7130,7130,7130,7130,12
|
|
20231027,131000,65958880,7130,7130,7130,7130,288
|
|
20231027,130900,63905440,7130,7130,7130,7130,164
|
|
20231027,130800,62736120,7130,7130,7130,7130,136
|
|
20231027,130700,61766440,7150,7150,7150,7150,1
|
|
20231027,130600,61759290,7130,7130,7130,7130,0
|
|
20231027,130500,61759290,7130,7140,7140,7130,260
|
|
20231027,130400,59903700,7150,7140,7150,7140,55
|
|
20231027,130300,59510750,7140,7150,7150,7140,73
|
|
20231027,130200,58989280,7150,7160,7160,7140,290
|
|
20231027,130100,56915480,7190,7190,7190,7190,33
|
|
20231027,130000,56678210,7150,7150,7150,7150,0
|
|
20231027,125900,56678210,7150,7150,7150,7150,0
|
|
20231027,125800,56678210,7150,7150,7150,7150,0
|
|
20231027,125700,56678210,7150,7150,7150,7150,1
|
|
20231027,125600,56671060,7190,7190,7190,7190,0
|
|
20231027,125500,56671060,7190,7190,7190,7190,0
|
|
20231027,125400,56671060,7190,7190,7190,7190,0
|
|
20231027,125300,56671060,7190,7190,7190,7190,0
|
|
20231027,125200,56671060,7190,7190,7190,7190,0
|
|
20231027,125100,56671060,7190,7190,7190,7190,0
|
|
20231027,125000,56671060,7190,7190,7190,7190,1
|
|
20231027,124900,56663870,7170,7170,7170,7170,0
|
|
20231027,124800,56663870,7170,7170,7170,7170,0
|
|
20231027,124700,56663870,7170,7170,7170,7170,0
|
|
20231027,124600,56663870,7170,7170,7170,7170,0
|
|
20231027,124500,56663870,7170,7180,7180,7170,500
|
|
20231027,124400,53078840,7200,7200,7200,7200,0
|
|
20231027,124300,53078840,7200,7200,7200,7200,0
|
|
20231027,124200,53078840,7200,7200,7200,7200,0
|
|
20231027,124100,53078840,7200,7200,7200,7200,0
|
|
20231027,124000,53078840,7200,7200,7200,7200,5
|
|
20231027,123900,53042840,7210,7210,7210,7210,0
|
|
20231027,123800,53042840,7210,7210,7210,7210,0
|
|
20231027,123700,53042840,7210,7210,7210,7210,0
|
|
20231027,123600,53042840,7210,7210,7210,7210,0
|
|
20231027,123500,53042840,7210,7210,7210,7210,35
|
|
20231027,123400,52790490,7210,7210,7210,7210,0
|
|
20231027,123300,52790490,7210,7210,7210,7210,30
|
|
20231027,123200,52574190,7220,7220,7220,7220,0
|
|
20231027,123100,52574190,7220,7220,7220,7220,38
|
|
20231027,123000,52299830,7210,7210,7210,7210,0
|
|
20231027,122900,52299830,7210,7210,7210,7210,0
|
|
20231027,122800,52299830,7210,7210,7210,7210,0
|
|
20231027,122700,52299830,7210,7210,7210,7210,0
|
|
20231027,122600,52299830,7210,7210,7210,7210,0
|
|
20231027,122500,52299830,7210,7210,7210,7210,0
|
|
20231027,122400,52299830,7210,7210,7210,7210,0
|
|
20231027,122300,52299830,7210,7210,7210,7210,0
|
|
20231027,122200,52299830,7210,7210,7210,7210,0
|
|
20231027,122100,52299830,7210,7210,7210,7210,0
|
|
20231027,122000,52299830,7210,7210,7210,7210,200
|
|
20231027,121900,50857830,7230,7230,7230,7230,0
|
|
20231027,121800,50857830,7230,7230,7230,7230,0
|
|
20231027,121700,50857830,7230,7230,7230,7230,0
|
|
20231027,121600,50857830,7230,7230,7230,7230,74
|
|
20231027,121500,50322810,7230,7230,7230,7230,0
|
|
20231027,121400,50322810,7230,7230,7230,7230,0
|
|
20231027,121300,50322810,7230,7230,7230,7230,0
|
|
20231027,121200,50322810,7230,7230,7230,7230,0
|
|
20231027,121100,50322810,7230,7230,7230,7230,1
|
|
20231027,121000,50315580,7210,7210,7210,7210,0
|
|
20231027,120900,50315580,7210,7210,7210,7210,0
|
|
20231027,120800,50315580,7210,7210,7210,7210,0
|
|
20231027,120700,50315580,7210,7210,7210,7210,0
|
|
20231027,120600,50315580,7210,7210,7210,7210,29
|
|
20231027,120500,50106490,7230,7230,7230,7230,0
|
|
20231027,120400,50106490,7230,7230,7230,7230,0
|
|
20231027,120300,50106490,7230,7230,7230,7230,0
|
|
20231027,120200,50106490,7230,7230,7230,7230,0
|
|
20231027,120100,50106490,7230,7230,7230,7230,17
|
|
20231027,120000,49983580,7230,7230,7230,7230,0
|
|
20231027,115900,49983580,7230,7230,7230,7230,0
|
|
20231027,115800,49983580,7230,7230,7230,7230,0
|
|
20231027,115700,49983580,7230,7230,7230,7230,0
|
|
20231027,115600,49983580,7230,7230,7230,7230,0
|
|
20231027,115500,49983580,7230,7230,7230,7230,1
|
|
20231027,115400,49976350,7220,7220,7220,7220,200
|
|
20231027,115300,48532350,7220,7220,7220,7220,0
|
|
20231027,115200,48532350,7220,7220,7220,7220,5
|
|
20231027,115100,48496250,7200,7200,7200,7200,28
|
|
20231027,115000,48294650,7220,7220,7220,7220,0
|
|
20231027,114900,48294650,7220,7220,7220,7220,38
|
|
20231027,114800,48020290,7220,7220,7220,7220,0
|
|
20231027,114700,48020290,7220,7220,7220,7220,0
|
|
20231027,114600,48020290,7220,7220,7220,7220,0
|
|
20231027,114500,48020290,7220,7220,7220,7220,0
|
|
20231027,114400,48020290,7220,7220,7220,7220,0
|
|
20231027,114300,48020290,7220,7220,7220,7220,0
|
|
20231027,114200,48020290,7220,7220,7220,7220,0
|
|
20231027,114100,48020290,7220,7220,7220,7220,0
|
|
20231027,114000,48020290,7220,7220,7220,7220,0
|
|
20231027,113900,48020290,7220,7220,7220,7220,0
|
|
20231027,113800,48020290,7220,7220,7220,7220,0
|
|
20231027,113700,48020290,7220,7220,7220,7220,0
|
|
20231027,113600,48020290,7220,7220,7220,7220,0
|
|
20231027,113500,48020290,7220,7220,7220,7220,0
|
|
20231027,113400,48020290,7220,7220,7220,7220,43
|
|
20231027,113300,47709830,7210,7210,7210,7210,0
|
|
20231027,113200,47709830,7210,7210,7210,7210,0
|
|
20231027,113100,47709830,7210,7210,7210,7210,0
|
|
20231027,113000,47709830,7210,7210,7210,7210,17
|
|
20231027,112900,47587260,7220,7220,7220,7220,0
|
|
20231027,112800,47587260,7220,7220,7220,7220,0
|
|
20231027,112700,47587260,7220,7220,7220,7220,0
|
|
20231027,112600,47587260,7220,7220,7220,7220,0
|
|
20231027,112500,47587260,7220,7220,7220,7220,0
|
|
20231027,112400,47587260,7220,7220,7220,7220,100
|
|
20231027,112300,46865260,7220,7210,7220,7210,438
|
|
20231027,112200,43706880,7200,7200,7210,7200,171
|
|
20231027,112100,42475180,7200,7200,7200,7200,0
|
|
20231027,112000,42475180,7200,7200,7200,7200,0
|
|
20231027,111900,42475180,7200,7200,7200,7200,34
|
|
20231027,111800,42230380,7200,7200,7200,7200,0
|
|
20231027,111700,42230380,7200,7200,7200,7200,0
|
|
20231027,111600,42230380,7200,7200,7200,7200,0
|
|
20231027,111500,42230380,7200,7200,7200,7200,0
|
|
20231027,111400,42230380,7200,7190,7200,7190,101
|
|
20231027,111300,41503730,7170,7170,7170,7170,146
|
|
20231027,111200,40456910,7190,7190,7190,7190,0
|
|
20231027,111100,40456910,7190,7190,7190,7190,0
|
|
20231027,111000,40456910,7190,7190,7190,7190,0
|
|
20231027,110900,40456910,7190,7190,7190,7190,0
|
|
20231027,110800,40456910,7190,7190,7190,7190,0
|
|
20231027,110700,40456910,7190,7190,7190,7190,10
|
|
20231027,110600,40385010,7170,7190,7190,7170,98
|
|
20231027,110500,39680980,7180,7190,7190,7180,39
|
|
20231027,110400,39400580,7190,7190,7190,7190,0
|
|
20231027,110300,39400580,7190,7190,7190,7190,0
|
|
20231027,110200,39400580,7190,7190,7190,7190,0
|
|
20231027,110100,39400580,7190,7190,7190,7190,0
|
|
20231027,110000,39400580,7190,7190,7190,7190,0
|
|
20231027,105900,39400580,7190,7190,7190,7190,0
|
|
20231027,105800,39400580,7190,7190,7190,7190,0
|
|
20231027,105700,39400580,7190,7190,7190,7190,1
|
|
20231027,105600,39393390,7200,7200,7200,7200,0
|
|
20231027,105500,39393390,7200,7200,7200,7200,0
|
|
20231027,105400,39393390,7200,7200,7200,7200,0
|
|
20231027,105300,39393390,7200,7200,7200,7200,0
|
|
20231027,105200,39393390,7200,7200,7200,7200,0
|
|
20231027,105100,39393390,7200,7200,7200,7200,1
|
|
20231027,105000,39386190,7210,7210,7210,7210,0
|
|
20231027,104900,39386190,7210,7210,7210,7210,0
|
|
20231027,104800,39386190,7210,7210,7210,7200,202
|
|
20231027,104700,37931770,7200,7200,7200,7200,200
|
|
20231027,104600,36491770,7200,7200,7200,7200,0
|
|
20231027,104500,36491770,7200,7200,7200,7200,0
|
|
20231027,104400,36491770,7200,7200,7200,7200,0
|
|
20231027,104300,36491770,7200,7200,7200,7200,9
|
|
20231027,104200,36426970,7200,7210,7210,7200,8
|
|
20231027,104100,36369300,7200,7200,7200,7200,61
|
|
20231027,104000,35930100,7200,7200,7200,7200,0
|
|
20231027,103900,35930100,7200,7200,7200,7200,0
|
|
20231027,103800,35930100,7200,7200,7200,7200,19
|
|
20231027,103700,35793300,7200,7200,7200,7200,0
|
|
20231027,103600,35793300,7200,7200,7200,7200,70
|
|
20231027,103500,35289300,7200,7200,7200,7200,0
|
|
20231027,103400,35289300,7200,7200,7200,7200,43
|
|
20231027,103300,34979700,7200,7200,7200,7200,0
|
|
20231027,103200,34979700,7200,7200,7200,7200,0
|
|
20231027,103100,34979700,7200,7200,7200,7200,0
|
|
20231027,103000,34979700,7200,7200,7200,7200,0
|
|
20231027,102900,34979700,7200,7200,7200,7200,0
|
|
20231027,102800,34979700,7200,7200,7200,7200,0
|
|
20231027,102700,34979700,7200,7200,7200,7200,404
|
|
20231027,102600,32070900,7200,7160,7200,7160,210
|
|
20231027,102500,30563580,7150,7150,7150,7150,80
|
|
20231027,102400,29991580,7150,7150,7150,7150,0
|
|
20231027,102300,29991580,7150,7150,7150,7150,39
|
|
20231027,102200,29712730,7150,7160,7160,7150,12
|
|
20231027,102100,29626920,7130,7130,7130,7130,0
|
|
20231027,102000,29626920,7130,7130,7130,7130,0
|
|
20231027,101900,29626920,7130,7130,7130,7130,0
|
|
20231027,101800,29626920,7130,7130,7130,7130,10
|
|
20231027,101700,29555620,7130,7130,7130,7130,57
|
|
20231027,101600,29149210,7150,7150,7150,7150,67
|
|
20231027,101500,28670160,7150,7150,7150,7150,0
|
|
20231027,101400,28670160,7150,7150,7150,7150,0
|
|
20231027,101300,28670160,7150,7150,7150,7150,1
|
|
20231027,101200,28663010,7140,7140,7140,7140,732
|
|
20231027,101100,23436530,7140,7140,7140,7140,0
|
|
20231027,101000,23436530,7140,7140,7140,7140,29
|
|
20231027,100900,23229470,7140,7140,7140,7140,0
|
|
20231027,100800,23229470,7140,7130,7140,7130,143
|
|
20231027,100700,22209860,7130,7130,7130,7130,0
|
|
20231027,100600,22209860,7130,7130,7130,7130,0
|
|
20231027,100500,22209860,7130,7130,7130,7130,0
|
|
20231027,100400,22209860,7130,7130,7130,7130,0
|
|
20231027,100300,22209860,7130,7130,7130,7130,0
|
|
20231027,100200,22209860,7130,7100,7130,7100,437
|
|
20231027,100100,19106430,7100,7100,7100,7100,0
|
|
20231027,100000,19106430,7100,7100,7100,7100,0
|
|
20231027,095900,19106430,7100,7100,7100,7100,0
|
|
20231027,095800,19106430,7100,7100,7100,7100,0
|
|
20231027,095700,19106430,7100,7100,7100,7100,0
|
|
20231027,095600,19106430,7100,7100,7100,7100,0
|
|
20231027,095500,19106430,7100,7100,7100,7100,10
|
|
20231027,095400,19035430,7120,7120,7120,7120,0
|
|
20231027,095300,19035430,7120,7120,7120,7120,0
|
|
20231027,095200,19035430,7120,7120,7120,7120,0
|
|
20231027,095100,19035430,7120,7120,7120,7120,0
|
|
20231027,095000,19035430,7120,7120,7120,7120,0
|
|
20231027,094900,19035430,7120,7120,7120,7120,290
|
|
20231027,094800,16970630,7120,7120,7120,7120,135
|
|
20231027,094700,16009430,7120,7120,7120,7120,1
|
|
20231027,094600,16002310,7110,7110,7110,7110,20
|
|
20231027,094500,15860110,7100,7100,7100,7100,0
|
|
20231027,094400,15860110,7100,7090,7100,7090,40
|
|
20231027,094300,15576410,7080,7080,7080,7080,10
|
|
20231027,094200,15505610,7120,7120,7120,7120,1
|
|
20231027,094100,15498490,7080,7090,7120,7080,491
|
|
20231027,094000,12019270,7120,7120,7120,7120,0
|
|
20231027,093900,12019270,7120,7120,7120,7120,5
|
|
20231027,093800,11983670,7120,7120,7120,7120,0
|
|
20231027,093700,11983670,7120,7120,7120,7120,0
|
|
20231027,093600,11983670,7120,7090,7120,7090,151
|
|
20231027,093500,10913050,7120,7120,7120,7120,1
|
|
20231027,093400,10905930,7130,7130,7130,7130,0
|
|
20231027,093300,10905930,7130,7130,7130,7130,1
|
|
20231027,093200,10898800,7130,7130,7130,7130,0
|
|
20231027,093100,10898800,7130,7130,7130,7130,1
|
|
20231027,093000,10891670,7130,7130,7130,7130,0
|
|
20231027,092900,10891670,7130,7130,7130,7130,0
|
|
20231027,092800,10891670,7130,7130,7130,7130,0
|
|
20231027,092700,10891670,7130,7130,7130,7130,0
|
|
20231027,092600,10891670,7130,7130,7130,7090,52
|
|
20231027,092500,10522910,7090,7090,7090,7090,110
|
|
20231027,092400,9743010,7160,7090,7160,7080,115
|
|
20231027,092300,8928400,7160,7160,7160,7160,1
|
|
20231027,092200,8921240,7090,7110,7110,7090,206
|
|
20231027,092100,7458650,7160,7160,7160,7160,1
|
|
20231027,092000,7451490,7130,7150,7150,7130,138
|
|
20231027,091900,6465240,7160,7160,7160,7160,0
|
|
20231027,091800,6465240,7160,7160,7160,7160,0
|
|
20231027,091700,6465240,7160,7160,7160,7160,0
|
|
20231027,091600,6465240,7160,7160,7160,7160,0
|
|
20231027,091500,6465240,7160,7160,7160,7160,0
|
|
20231027,091400,6465240,7160,7160,7160,7160,0
|
|
20231027,091300,6465240,7160,7160,7160,7160,0
|
|
20231027,091200,6465240,7160,7160,7160,7160,1
|
|
20231027,091100,6458080,7150,7150,7150,7150,20
|
|
20231027,091000,6315080,7160,7160,7160,7160,1
|
|
20231027,090900,6307920,7150,7150,7150,7150,150
|
|
20231027,090800,5235420,7150,7150,7150,7150,0
|
|
20231027,090700,5235420,7150,7150,7150,7150,0
|
|
20231027,090600,5235420,7150,7150,7150,7150,0
|
|
20231027,090500,5235420,7150,7150,7150,7150,0
|
|
20231027,090400,5235420,7150,7150,7150,7150,0
|
|
20231027,090300,5235420,7150,7150,7150,7150,27
|
|
20231027,090200,5042370,7150,7150,7150,7150,15
|
|
20231027,090100,4935120,7150,7150,7150,7150,0
|
|
20231027,090000,4935120,7150,7060,7150,7060,699
|