656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195300,274539810,10590,10590,10590,10590,889
|
|
20231026,195200,274539810,10590,10590,10590,10590,0
|
|
20231026,195100,274539810,10590,10590,10590,10590,0
|
|
20231026,195000,274539810,10590,10590,10590,10590,0
|
|
20231026,194900,274539810,10590,10590,10590,10590,0
|
|
20231026,194800,274539810,10590,10590,10590,10590,0
|
|
20231026,194700,274539810,10590,10590,10590,10590,0
|
|
20231026,194600,274539810,10590,10590,10590,10590,0
|
|
20231026,194500,274539810,10590,10590,10590,10590,0
|
|
20231026,194400,274539810,10590,10590,10590,10590,0
|
|
20231026,194300,274539810,10590,10590,10590,10590,0
|
|
20231026,194200,274539810,10590,10590,10590,10590,0
|
|
20231026,194100,274539810,10590,10590,10590,10590,0
|
|
20231026,194000,274539810,10590,10590,10590,10590,0
|
|
20231026,193900,274539810,10590,10590,10590,10590,0
|
|
20231026,193800,274539810,10590,10590,10590,10590,0
|
|
20231026,193700,274539810,10590,10590,10590,10590,0
|
|
20231026,193600,274539810,10590,10590,10590,10590,0
|
|
20231026,193500,274539810,10590,10590,10590,10590,0
|
|
20231026,193400,274539810,10590,10590,10590,10590,0
|
|
20231026,193300,274539810,10590,10590,10590,10590,0
|
|
20231026,193200,274539810,10590,10590,10590,10590,0
|
|
20231026,193100,274539810,10590,10590,10590,10590,0
|
|
20231026,193000,274539810,10590,10590,10590,10590,0
|
|
20231026,192900,274539810,10590,10590,10590,10590,0
|
|
20231026,192800,274539810,10590,10590,10590,10590,0
|
|
20231026,192700,274539810,10590,10590,10590,10590,0
|
|
20231026,192600,274539810,10590,10590,10590,10590,0
|
|
20231026,192500,274539810,10590,10590,10590,10590,0
|
|
20231026,192400,274539810,10590,10590,10590,10590,0
|
|
20231026,192300,274539810,10590,10590,10590,10590,889
|
|
20231026,192200,274539810,10590,10590,10590,10590,0
|
|
20231026,192100,274539810,10590,10590,10590,10590,0
|
|
20231026,192000,274539810,10590,10590,10590,10590,0
|
|
20231026,191900,274539810,10590,10590,10590,10590,0
|
|
20231026,191800,274539810,10590,10590,10590,10590,0
|
|
20231026,191700,274539810,10590,10590,10590,10590,0
|
|
20231026,191600,274539810,10590,10590,10590,10590,0
|
|
20231026,191500,274539810,10590,10590,10590,10590,0
|
|
20231026,191400,274539810,10590,10590,10590,10590,0
|
|
20231026,191300,274539810,10590,10590,10590,10590,0
|
|
20231026,191200,274539810,10590,10590,10590,10590,0
|
|
20231026,191100,274539810,10590,10590,10590,10590,0
|
|
20231026,191000,274539810,10590,10590,10590,10590,0
|
|
20231026,190900,274539810,10590,10590,10590,10590,0
|
|
20231026,190800,274539810,10590,10590,10590,10590,0
|
|
20231026,190700,274539810,10590,10590,10590,10590,0
|
|
20231026,190600,274539810,10590,10590,10590,10590,0
|
|
20231026,190500,274539810,10590,10590,10590,10590,0
|
|
20231026,190400,274539810,10590,10590,10590,10590,0
|
|
20231026,190300,274539810,10590,10590,10590,10590,0
|
|
20231026,190200,274539810,10590,10590,10590,10590,0
|
|
20231026,190100,274539810,10590,10590,10590,10590,0
|
|
20231026,190000,274539810,10590,10590,10590,10590,0
|
|
20231026,185900,274539810,10590,10590,10590,10590,0
|
|
20231026,185800,274539810,10590,10590,10590,10590,0
|
|
20231026,185700,274539810,10590,10590,10590,10590,0
|
|
20231026,185600,274539810,10590,10590,10590,10590,0
|
|
20231026,185500,274539810,10590,10590,10590,10590,0
|
|
20231026,185400,274539810,10590,10590,10590,10590,0
|
|
20231026,185300,274539810,10590,10590,10590,10590,889
|
|
20231026,185200,274539810,10590,10590,10590,10590,0
|
|
20231026,185100,274539810,10590,10590,10590,10590,0
|
|
20231026,185000,274539810,10590,10590,10590,10590,0
|
|
20231026,184900,274539810,10590,10590,10590,10590,0
|
|
20231026,184800,274539810,10590,10590,10590,10590,0
|
|
20231026,184700,274539810,10590,10590,10590,10590,0
|
|
20231026,184600,274539810,10590,10590,10590,10590,0
|
|
20231026,184500,274539810,10590,10590,10590,10590,0
|
|
20231026,184400,274539810,10590,10590,10590,10590,0
|
|
20231026,184300,274539810,10590,10590,10590,10590,0
|
|
20231026,184200,274539810,10590,10590,10590,10590,0
|
|
20231026,184100,274539810,10590,10590,10590,10590,0
|
|
20231026,184000,274539810,10590,10590,10590,10590,0
|
|
20231026,183900,274539810,10590,10590,10590,10590,0
|
|
20231026,183800,274539810,10590,10590,10590,10590,0
|
|
20231026,183700,274539810,10590,10590,10590,10590,0
|
|
20231026,183600,274539810,10590,10590,10590,10590,0
|
|
20231026,183500,274539810,10590,10590,10590,10590,0
|
|
20231026,183400,274539810,10590,10590,10590,10590,0
|
|
20231026,183300,274539810,10590,10590,10590,10590,0
|
|
20231026,183200,274539810,10590,10590,10590,10590,0
|
|
20231026,183100,274539810,10590,10590,10590,10590,0
|
|
20231026,183000,274539810,10590,10590,10590,10590,0
|
|
20231026,182900,274539810,10590,10590,10590,10590,0
|
|
20231026,182800,274539810,10590,10590,10590,10590,0
|
|
20231026,182700,274539810,10590,10590,10590,10590,0
|
|
20231026,182600,274539810,10590,10590,10590,10590,0
|
|
20231026,182500,274539810,10590,10590,10590,10590,0
|
|
20231026,182400,274539810,10590,10590,10590,10590,0
|
|
20231026,182300,274539810,10590,10590,10590,10590,889
|
|
20231026,182200,274539810,10590,10590,10590,10590,0
|
|
20231026,182100,274539810,10590,10590,10590,10590,0
|
|
20231026,182000,274539810,10590,10590,10590,10590,0
|
|
20231026,181900,274539810,10590,10590,10590,10590,0
|
|
20231026,181800,274539810,10590,10590,10590,10590,0
|
|
20231026,181700,274539810,10590,10590,10590,10590,0
|
|
20231026,181600,274539810,10590,10590,10590,10590,0
|
|
20231026,181500,274539810,10590,10590,10590,10590,0
|
|
20231026,181400,274539810,10590,10590,10590,10590,0
|
|
20231026,181300,274539810,10590,10590,10590,10590,0
|
|
20231026,181200,274539810,10590,10590,10590,10590,0
|
|
20231026,181100,274539810,10590,10590,10590,10590,0
|
|
20231026,181000,274539810,10590,10590,10590,10590,0
|
|
20231026,180900,274539810,10590,10590,10590,10590,0
|
|
20231026,180800,274539810,10590,10590,10590,10590,0
|
|
20231026,180700,274539810,10590,10590,10590,10590,0
|
|
20231026,180600,274539810,10590,10590,10590,10590,0
|
|
20231026,180500,274539810,10590,10590,10590,10590,0
|
|
20231026,180400,274539810,10590,10590,10590,10590,0
|
|
20231026,180300,274539810,10590,10590,10590,10590,0
|
|
20231026,180200,274539810,10590,10590,10590,10590,0
|
|
20231026,180100,274539810,10590,10590,10590,10590,0
|
|
20231026,180000,274539810,10590,10590,10590,10590,0
|
|
20231026,175900,274539810,10590,10590,10590,10590,0
|
|
20231026,175800,274539810,10590,10590,10590,10590,0
|
|
20231026,175700,274539810,10590,10590,10590,10590,0
|
|
20231026,175600,274539810,10590,10590,10590,10590,0
|
|
20231026,175500,274539810,10590,10590,10590,10590,0
|
|
20231026,175400,274539810,10590,10590,10590,10590,0
|
|
20231026,175300,274539810,10590,10590,10590,10590,889
|
|
20231026,175200,274539810,10590,10590,10590,10590,0
|
|
20231026,175100,274539810,10590,10590,10590,10590,0
|
|
20231026,175000,274539810,10590,10590,10590,10590,0
|
|
20231026,174900,274539810,10590,10590,10590,10590,0
|
|
20231026,174800,274539810,10590,10590,10590,10590,0
|
|
20231026,174700,274539810,10590,10590,10590,10590,0
|
|
20231026,174600,274539810,10590,10590,10590,10590,0
|
|
20231026,174500,274539810,10590,10590,10590,10590,0
|
|
20231026,174400,274539810,10590,10590,10590,10590,0
|
|
20231026,174300,274539810,10590,10590,10590,10590,0
|
|
20231026,174200,274539810,10590,10590,10590,10590,0
|
|
20231026,174100,274539810,10590,10590,10590,10590,0
|
|
20231026,174000,274539810,10590,10590,10590,10590,0
|
|
20231026,173900,274539810,10590,10590,10590,10590,0
|
|
20231026,173800,274539810,10590,10590,10590,10590,0
|
|
20231026,173700,274539810,10590,10590,10590,10590,0
|
|
20231026,173600,274539810,10590,10590,10590,10590,0
|
|
20231026,173500,274539810,10590,10590,10590,10590,0
|
|
20231026,173400,274539810,10590,10590,10590,10590,0
|
|
20231026,173300,274539810,10590,10590,10590,10590,0
|
|
20231026,173200,274539810,10590,10590,10590,10590,0
|
|
20231026,173100,274539810,10590,10590,10590,10590,0
|
|
20231026,173000,274539810,10590,10590,10590,10590,0
|
|
20231026,172900,274539810,10590,10590,10590,10590,0
|
|
20231026,172800,274539810,10590,10590,10590,10590,0
|
|
20231026,172700,274539810,10590,10590,10590,10590,0
|
|
20231026,172600,274539810,10590,10590,10590,10590,0
|
|
20231026,172500,274539810,10590,10590,10590,10590,0
|
|
20231026,172400,274539810,10590,10590,10590,10590,0
|
|
20231026,172300,274539810,10590,10590,10590,10590,889
|
|
20231026,172200,274539810,10590,10590,10590,10590,0
|
|
20231026,172100,274539810,10590,10590,10590,10590,0
|
|
20231026,172000,274539810,10590,10590,10590,10590,0
|
|
20231026,171900,274539810,10590,10590,10590,10590,0
|
|
20231026,171800,274539810,10590,10590,10590,10590,0
|
|
20231026,171700,274539810,10590,10590,10590,10590,0
|
|
20231026,171600,274539810,10590,10590,10590,10590,0
|
|
20231026,171500,274539810,10590,10590,10590,10590,0
|
|
20231026,171400,274539810,10590,10590,10590,10590,0
|
|
20231026,171300,274539810,10590,10590,10590,10590,0
|
|
20231026,171200,274539810,10590,10590,10590,10590,0
|
|
20231026,171100,274539810,10590,10590,10590,10590,0
|
|
20231026,171000,274539810,10590,10590,10590,10590,0
|
|
20231026,170900,274539810,10590,10590,10590,10590,0
|
|
20231026,170800,274539810,10590,10590,10590,10590,0
|
|
20231026,170700,274539810,10590,10590,10590,10590,0
|
|
20231026,170600,274539810,10590,10590,10590,10590,0
|
|
20231026,170500,274539810,10590,10590,10590,10590,0
|
|
20231026,170400,274539810,10590,10590,10590,10590,0
|
|
20231026,170300,274539810,10590,10590,10590,10590,0
|
|
20231026,170200,274539810,10590,10590,10590,10590,0
|
|
20231026,170100,274539810,10590,10590,10590,10590,0
|
|
20231026,170000,274539810,10590,10590,10590,10590,0
|
|
20231026,165900,274539810,10590,10590,10590,10590,0
|
|
20231026,165800,274539810,10590,10590,10590,10590,0
|
|
20231026,165700,274539810,10590,10590,10590,10590,0
|
|
20231026,165600,274539810,10590,10590,10590,10590,0
|
|
20231026,165500,274539810,10590,10590,10590,10590,0
|
|
20231026,165400,274539810,10590,10590,10590,10590,0
|
|
20231026,165300,274539810,10590,10590,10590,10590,889
|
|
20231026,165200,274539810,10590,10590,10590,10590,0
|
|
20231026,165100,274539810,10590,10590,10590,10590,0
|
|
20231026,165000,274539810,10590,10590,10590,10590,0
|
|
20231026,164900,274539810,10590,10590,10590,10590,0
|
|
20231026,164800,274539810,10590,10590,10590,10590,0
|
|
20231026,164700,274539810,10590,10590,10590,10590,0
|
|
20231026,164600,274539810,10590,10590,10590,10590,0
|
|
20231026,164500,274539810,10590,10590,10590,10590,0
|
|
20231026,164400,274539810,10590,10590,10590,10590,0
|
|
20231026,164300,274539810,10590,10590,10590,10590,0
|
|
20231026,164200,274539810,10590,10590,10590,10590,0
|
|
20231026,164100,274539810,10590,10590,10590,10590,0
|
|
20231026,164000,274539810,10590,10590,10590,10590,0
|
|
20231026,163900,274539810,10590,10590,10590,10590,0
|
|
20231026,163800,274539810,10590,10590,10590,10590,0
|
|
20231026,163700,274539810,10590,10590,10590,10590,0
|
|
20231026,163600,274539810,10590,10590,10590,10590,0
|
|
20231026,163500,274539810,10590,10590,10590,10590,0
|
|
20231026,163400,274539810,10590,10590,10590,10590,0
|
|
20231026,163300,274539810,10590,10590,10590,10590,0
|
|
20231026,163200,274539810,10590,10590,10590,10590,0
|
|
20231026,163100,274539810,10590,10590,10590,10590,0
|
|
20231026,163000,274539810,10590,10590,10590,10590,0
|
|
20231026,162900,274539810,10590,10590,10590,10590,0
|
|
20231026,162800,274539810,10590,10590,10590,10590,0
|
|
20231026,162700,274539810,10590,10590,10590,10590,0
|
|
20231026,162600,274539810,10590,10590,10590,10590,0
|
|
20231026,162500,274539810,10590,10590,10590,10590,0
|
|
20231026,162400,274539810,10590,10590,10590,10590,0
|
|
20231026,162300,274539810,10590,10590,10590,10590,889
|
|
20231026,162200,274539810,10590,10590,10590,10590,0
|
|
20231026,162100,274539810,10590,10590,10590,10590,0
|
|
20231026,162000,274539810,10590,10590,10590,10590,0
|
|
20231026,161900,274539810,10590,10590,10590,10590,0
|
|
20231026,161800,274539810,10590,10590,10590,10590,0
|
|
20231026,161700,274539810,10590,10590,10590,10590,0
|
|
20231026,161600,274539810,10590,10590,10590,10590,0
|
|
20231026,161500,274539810,10590,10590,10590,10590,0
|
|
20231026,161400,274539810,10590,10590,10590,10590,0
|
|
20231026,161300,274539810,10590,10590,10590,10590,0
|
|
20231026,161200,274539810,10590,10590,10590,10590,0
|
|
20231026,161100,274539810,10590,10590,10590,10590,0
|
|
20231026,161000,274539810,10590,10590,10590,10590,0
|
|
20231026,160900,274539810,10590,10590,10590,10590,0
|
|
20231026,160800,274539810,10590,10590,10590,10590,0
|
|
20231026,160700,274539810,10590,10590,10590,10590,0
|
|
20231026,160600,274539810,10590,10590,10590,10590,0
|
|
20231026,160500,274539810,10590,10590,10590,10590,0
|
|
20231026,160400,274539810,10590,10590,10590,10590,0
|
|
20231026,160300,274539810,10590,10590,10590,10590,0
|
|
20231026,160200,274539810,10590,10590,10590,10590,0
|
|
20231026,160100,274539810,10590,10590,10590,10590,0
|
|
20231026,160000,274539810,10590,10590,10590,10590,0
|
|
20231026,155900,274539810,10590,10590,10590,10590,0
|
|
20231026,155800,274539810,10590,10590,10590,10590,0
|
|
20231026,155700,274539810,10590,10590,10590,10590,0
|
|
20231026,155600,274539810,10590,10590,10590,10590,0
|
|
20231026,155500,274539810,10590,10590,10590,10590,0
|
|
20231026,155400,274539810,10590,10590,10590,10590,0
|
|
20231026,155300,274539810,10590,10590,10590,10590,889
|
|
20231026,155200,274539810,10590,10590,10590,10590,0
|
|
20231026,155100,274539810,10590,10590,10590,10590,0
|
|
20231026,155000,274539810,10590,10590,10590,10590,0
|
|
20231026,154900,274539810,10590,10590,10590,10590,0
|
|
20231026,154800,274539810,10590,10590,10590,10590,0
|
|
20231026,154700,274539810,10590,10590,10590,10590,0
|
|
20231026,154600,274539810,10590,10590,10590,10590,0
|
|
20231026,154500,274539810,10590,10590,10590,10590,0
|
|
20231026,154400,274539810,10590,10590,10590,10590,0
|
|
20231026,154300,274539810,10590,10590,10590,10590,0
|
|
20231026,154200,274539810,10590,10590,10590,10590,0
|
|
20231026,154100,274539810,10590,10590,10590,10590,0
|
|
20231026,154000,274539810,10590,10590,10590,10590,0
|
|
20231026,153900,274539810,10590,10590,10590,10590,0
|
|
20231026,153800,274539810,10590,10590,10590,10590,0
|
|
20231026,153700,274539810,10590,10590,10590,10590,0
|
|
20231026,153600,274539810,10590,10590,10590,10590,0
|
|
20231026,153500,274539810,10590,10590,10590,10590,0
|
|
20231026,153400,274539810,10590,10590,10590,10590,0
|
|
20231026,153300,274539810,10590,10590,10590,10590,0
|
|
20231026,153200,274539810,10590,10590,10590,10590,0
|
|
20231026,153100,274539810,10590,10590,10590,10590,0
|
|
20231026,153000,274539810,10590,10590,10590,10590,889
|
|
20231026,152900,265125300,10590,10590,10590,10590,0
|
|
20231026,152800,265125300,10590,10590,10590,10590,0
|
|
20231026,152700,265125300,10590,10590,10590,10590,0
|
|
20231026,152600,265125300,10590,10590,10590,10590,0
|
|
20231026,152500,265125300,10590,10590,10590,10590,0
|
|
20231026,152400,265125300,10590,10590,10590,10590,0
|
|
20231026,152300,265125300,10590,10590,10590,10590,0
|
|
20231026,152200,265125300,10590,10590,10590,10590,0
|
|
20231026,152100,265125300,10590,10590,10590,10590,0
|
|
20231026,152000,265125300,10590,10590,10590,10590,0
|
|
20231026,151900,265125300,10590,10560,10590,10550,301
|
|
20231026,151800,261941170,10520,10520,10520,10520,1
|
|
20231026,151700,261930650,10560,10560,10560,10560,47
|
|
20231026,151600,261434330,10550,10550,10550,10550,0
|
|
20231026,151500,261434330,10550,10550,10550,10550,1
|
|
20231026,151400,261423780,10580,10580,10580,10580,0
|
|
20231026,151300,261423780,10580,10540,10580,10510,44
|
|
20231026,151200,260960430,10580,10580,10580,10580,1
|
|
20231026,151100,260949850,10590,10590,10590,10590,1
|
|
20231026,151000,260939260,10540,10550,10550,10540,101
|
|
20231026,150900,259873720,10600,10600,10600,10600,0
|
|
20231026,150800,259873720,10600,10600,10600,10600,0
|
|
20231026,150700,259873720,10600,10600,10600,10600,0
|
|
20231026,150600,259873720,10600,10600,10600,10600,0
|
|
20231026,150500,259873720,10600,10600,10600,10600,0
|
|
20231026,150400,259873720,10600,10530,10600,10530,11
|
|
20231026,150300,259757820,10530,10530,10530,10530,1
|
|
20231026,150200,259747290,10530,10530,10530,10530,0
|
|
20231026,150100,259747290,10530,10530,10530,10530,0
|
|
20231026,150000,259747290,10530,10550,10550,10530,10
|
|
20231026,145900,259641950,10620,10620,10620,10620,0
|
|
20231026,145800,259641950,10620,10620,10620,10620,21
|
|
20231026,145700,259418930,10640,10640,10640,10640,0
|
|
20231026,145600,259418930,10640,10640,10640,10640,0
|
|
20231026,145500,259418930,10640,10640,10640,10640,0
|
|
20231026,145400,259418930,10640,10640,10640,10640,0
|
|
20231026,145300,259418930,10640,10640,10640,10640,0
|
|
20231026,145200,259418930,10640,10640,10640,10640,0
|
|
20231026,145100,259418930,10640,10640,10640,10640,0
|
|
20231026,145000,259418930,10640,10640,10640,10640,0
|
|
20231026,144900,259418930,10640,10640,10640,10640,0
|
|
20231026,144800,259418930,10640,10630,10640,10630,18
|
|
20231026,144700,259227510,10600,10600,10600,10600,0
|
|
20231026,144600,259227510,10600,10560,10600,10560,928
|
|
20231026,144500,249399890,10560,10560,10560,10560,0
|
|
20231026,144400,249399890,10560,10560,10560,10560,1
|
|
20231026,144300,249389330,10570,10570,10570,10570,0
|
|
20231026,144200,249389330,10570,10570,10570,10570,0
|
|
20231026,144100,249389330,10570,10570,10570,10570,1
|
|
20231026,144000,249378760,10580,10580,10580,10580,0
|
|
20231026,143900,249378760,10580,10580,10580,10580,0
|
|
20231026,143800,249378760,10580,10580,10580,10580,9
|
|
20231026,143700,249283540,10590,10590,10590,10590,0
|
|
20231026,143600,249283540,10590,10590,10590,10590,0
|
|
20231026,143500,249283540,10590,10590,10590,10590,0
|
|
20231026,143400,249283540,10590,10590,10590,10590,0
|
|
20231026,143300,249283540,10590,10590,10590,10590,0
|
|
20231026,143200,249283540,10590,10580,10590,10580,100
|
|
20231026,143100,248224900,10580,10570,10580,10570,200
|
|
20231026,143000,246109330,10590,10500,10590,10500,400
|
|
20231026,142900,241892390,10460,10460,10460,10460,0
|
|
20231026,142800,241892390,10460,10460,10460,10460,2
|
|
20231026,142700,241871470,10460,10460,10460,10460,10
|
|
20231026,142600,241766870,10490,10490,10490,10490,0
|
|
20231026,142500,241766870,10490,10460,10490,10460,110
|
|
20231026,142400,240615970,10460,10460,10460,10460,35
|
|
20231026,142300,240249870,10480,10480,10480,10480,0
|
|
20231026,142200,240249870,10480,10480,10480,10480,0
|
|
20231026,142100,240249870,10480,10460,10480,10460,72
|
|
20231026,142000,239495850,10450,10450,10450,10450,0
|
|
20231026,141900,239495850,10450,10450,10450,10450,16
|
|
20231026,141800,239328650,10450,10410,10450,10410,35
|
|
20231026,141700,238963140,10420,10420,10420,10420,0
|
|
20231026,141600,238963140,10420,10420,10420,10420,0
|
|
20231026,141500,238963140,10420,10420,10420,10420,8
|
|
20231026,141400,238879780,10420,10430,10430,10420,4
|
|
20231026,141300,238838080,10430,10430,10430,10430,0
|
|
20231026,141200,238838080,10430,10430,10430,10430,0
|
|
20231026,141100,238838080,10430,10430,10430,10430,2
|
|
20231026,141000,238817220,10430,10430,10430,10430,4
|
|
20231026,140900,238775500,10430,10430,10430,10430,2
|
|
20231026,140800,238754640,10430,10430,10430,10430,0
|
|
20231026,140700,238754640,10430,10430,10430,10430,34
|
|
20231026,140600,238400020,10430,10430,10430,10430,0
|
|
20231026,140500,238400020,10430,10430,10430,10430,0
|
|
20231026,140400,238400020,10430,10430,10430,10430,6
|
|
20231026,140300,238337440,10430,10430,10430,10430,9
|
|
20231026,140200,238243570,10430,10430,10430,10430,3
|
|
20231026,140100,238212280,10410,10450,10450,10410,76
|
|
20231026,140000,237421080,10410,10400,10450,10400,144
|
|
20231026,135900,235921650,10440,10400,10440,10400,25
|
|
20231026,135800,235661370,10300,10350,10350,10300,1084
|
|
20231026,135700,224493180,10460,10400,10460,10340,678
|
|
20231026,135600,217461980,10390,10390,10390,10390,0
|
|
20231026,135500,217461980,10390,10440,10440,10390,2700
|
|
20231026,135400,189358550,10440,10440,10440,10440,5
|
|
20231026,135300,189306350,10440,10440,10440,10440,553
|
|
20231026,135200,183533030,10410,10410,10410,10410,4
|
|
20231026,135100,183491390,10440,10440,10440,10430,832
|
|
20231026,135000,174806480,10450,10450,10450,10450,233
|
|
20231026,134900,172371630,10440,10460,10490,10440,926
|
|
20231026,134800,162695740,10450,10450,10450,10450,0
|
|
20231026,134700,162695740,10450,10450,10450,10450,0
|
|
20231026,134600,162695740,10450,10450,10450,10450,5
|
|
20231026,134500,162643490,10450,10450,10450,10450,0
|
|
20231026,134400,162643490,10450,10450,10490,10450,8
|
|
20231026,134300,162559850,10440,10440,10440,10440,0
|
|
20231026,134200,162559850,10440,10440,10440,10440,0
|
|
20231026,134100,162559850,10440,10440,10440,10440,4
|
|
20231026,134000,162518090,10440,10440,10440,10440,0
|
|
20231026,133900,162518090,10440,10440,10440,10440,0
|
|
20231026,133800,162518090,10440,10440,10440,10440,6
|
|
20231026,133700,162455450,10440,10450,10450,10440,338
|
|
20231026,133600,158925580,10450,10450,10450,10450,16
|
|
20231026,133500,158758380,10450,10450,10450,10450,0
|
|
20231026,133400,158758380,10450,10460,10460,10450,378
|
|
20231026,133300,154807890,10460,10460,10460,10460,5
|
|
20231026,133200,154755590,10460,10460,10460,10460,0
|
|
20231026,133100,154755590,10460,10460,10460,10460,1
|
|
20231026,133000,154745130,10460,10460,10460,10460,4
|
|
20231026,132900,154703290,10450,10450,10450,10450,0
|
|
20231026,132800,154703290,10450,10470,10470,10450,303
|
|
20231026,132700,151534980,10470,10470,10470,10470,0
|
|
20231026,132600,151534980,10470,10470,10470,10470,0
|
|
20231026,132500,151534980,10470,10470,10470,10470,4
|
|
20231026,132400,151493100,10490,10510,10510,10490,561
|
|
20231026,132300,145604630,10510,10510,10510,10510,0
|
|
20231026,132200,145604630,10510,10520,10520,10510,86
|
|
20231026,132100,144700750,10570,10530,10570,10520,39
|
|
20231026,132000,144290180,10520,10520,10520,10520,4
|
|
20231026,131900,144248100,10600,10530,10600,10530,15
|
|
20231026,131800,144089270,10520,10520,10520,10520,0
|
|
20231026,131700,144089270,10520,10520,10520,10520,4
|
|
20231026,131600,144047190,10520,10520,10520,10520,0
|
|
20231026,131500,144047190,10520,10520,10520,10520,0
|
|
20231026,131400,144047190,10520,10520,10520,10520,4
|
|
20231026,131300,144005110,10530,10530,10530,10530,0
|
|
20231026,131200,144005110,10530,10530,10530,10530,3
|
|
20231026,131100,143973520,10530,10530,10530,10530,0
|
|
20231026,131000,143973520,10530,10530,10530,10530,0
|
|
20231026,130900,143973520,10530,10530,10530,10530,4
|
|
20231026,130800,143931400,10530,10530,10530,10530,0
|
|
20231026,130700,143931400,10530,10530,10530,10530,0
|
|
20231026,130600,143931400,10530,10530,10530,10530,4
|
|
20231026,130500,143889280,10510,10510,10510,10510,0
|
|
20231026,130400,143889280,10510,10510,10510,10510,4
|
|
20231026,130300,143847240,10510,10510,10510,10510,0
|
|
20231026,130200,143847240,10510,10510,10510,10510,0
|
|
20231026,130100,143847240,10510,10510,10510,10510,3
|
|
20231026,130000,143815710,10510,10510,10510,10510,0
|
|
20231026,125900,143815710,10510,10510,10510,10510,0
|
|
20231026,125800,143815710,10510,10510,10510,10510,5
|
|
20231026,125700,143763160,10510,10510,10510,10510,0
|
|
20231026,125600,143763160,10510,10510,10510,10510,4
|
|
20231026,125500,143721120,10520,10520,10520,10520,1
|
|
20231026,125400,143710600,10520,10520,10520,10520,0
|
|
20231026,125300,143710600,10520,10520,10520,10520,3
|
|
20231026,125200,143679040,10610,10610,10610,10610,0
|
|
20231026,125100,143679040,10610,10610,10610,10610,1
|
|
20231026,125000,143668430,10520,10610,10610,10520,5
|
|
20231026,124900,143615740,10520,10520,10520,10520,0
|
|
20231026,124800,143615740,10520,10520,10520,10520,4
|
|
20231026,124700,143573660,10610,10530,10610,10530,5
|
|
20231026,124600,143520850,10520,10520,10520,10520,0
|
|
20231026,124500,143520850,10520,10520,10520,10520,3
|
|
20231026,124400,143489290,10530,10530,10530,10530,0
|
|
20231026,124300,143489290,10530,10530,10530,10530,0
|
|
20231026,124200,143489290,10530,10530,10530,10530,1
|
|
20231026,124100,143478760,10530,10530,10530,10530,0
|
|
20231026,124000,143478760,10530,10530,10530,10530,3
|
|
20231026,123900,143447170,10530,10530,10530,10530,0
|
|
20231026,123800,143447170,10530,10530,10530,10530,0
|
|
20231026,123700,143447170,10530,10530,10530,10530,3
|
|
20231026,123600,143415580,10600,10550,10600,10550,100
|
|
20231026,123500,142357000,10510,10510,10510,10510,0
|
|
20231026,123400,142357000,10510,10510,10510,10510,3
|
|
20231026,123300,142325470,10510,10510,10510,10510,0
|
|
20231026,123200,142325470,10510,10510,10510,10510,3
|
|
20231026,123100,142293940,10550,10550,10550,10550,50
|
|
20231026,123000,141766440,10550,10510,10550,10510,3
|
|
20231026,122900,141734870,10500,10550,10550,10500,257
|
|
20231026,122800,139026330,10550,10550,10550,10550,1
|
|
20231026,122700,139015780,10510,10510,10510,10510,0
|
|
20231026,122600,139015780,10510,10510,10510,10510,3
|
|
20231026,122500,138984250,10510,10510,10510,10510,0
|
|
20231026,122400,138984250,10510,10510,10510,10510,3
|
|
20231026,122300,138952720,10520,10520,10520,10520,2
|
|
20231026,122200,138931680,10520,10520,10520,10520,0
|
|
20231026,122100,138931680,10520,10520,10520,10520,1
|
|
20231026,122000,138921160,10520,10520,10520,10520,0
|
|
20231026,121900,138921160,10520,10520,10520,10520,3
|
|
20231026,121800,138889600,10550,10550,10550,10550,0
|
|
20231026,121700,138889600,10550,10550,10550,10550,50
|
|
20231026,121600,138362100,10520,10520,10520,10520,3
|
|
20231026,121500,138330540,10520,10520,10520,10520,0
|
|
20231026,121400,138330540,10520,10520,10520,10520,0
|
|
20231026,121300,138330540,10520,10520,10520,10520,2
|
|
20231026,121200,138309500,10520,10520,10520,10520,0
|
|
20231026,121100,138309500,10520,10520,10520,10520,3
|
|
20231026,121000,138277940,10620,10620,10620,10620,0
|
|
20231026,120900,138277940,10620,10620,10620,10610,200
|
|
20231026,120800,136153980,10560,10560,10560,10560,3
|
|
20231026,120700,136122300,10570,10560,10570,10560,146
|
|
20231026,120600,134579170,10570,10500,10570,10500,2
|
|
20231026,120500,134558100,10500,10500,10500,10500,3
|
|
20231026,120400,134526600,10510,10520,10520,10510,40
|
|
20231026,120300,134105980,10740,10500,10740,10500,102
|
|
20231026,120200,133018700,10510,10530,10530,10510,60
|
|
20231026,120100,132387500,10600,10470,10600,10470,4
|
|
20231026,120000,132345480,10480,10580,10580,10480,8
|
|
20231026,115900,132261140,10600,10600,10600,10600,0
|
|
20231026,115800,132261140,10600,10460,10600,10460,4
|
|
20231026,115700,132219060,10460,10460,10460,10460,2
|
|
20231026,115600,132198140,10560,10560,10560,10560,0
|
|
20231026,115500,132198140,10560,10550,10560,10470,192
|
|
20231026,115400,130171390,10550,10510,10550,10510,200
|
|
20231026,115300,128063890,10440,10440,10440,10440,1
|
|
20231026,115200,128053450,10440,10440,10440,10440,3
|
|
20231026,115100,128022130,10440,10440,10440,10440,0
|
|
20231026,115000,128022130,10440,10440,10440,10440,45
|
|
20231026,114900,127552330,10440,10440,10440,10440,3
|
|
20231026,114800,127521010,10510,10510,10510,10510,1
|
|
20231026,114700,127510500,10440,10440,10440,10440,3
|
|
20231026,114600,127479180,10510,10510,10510,10510,0
|
|
20231026,114500,127479180,10510,10510,10510,10510,1
|
|
20231026,114400,127468670,10440,10450,10450,10440,302
|
|
20231026,114300,124313470,10510,10510,10510,10510,0
|
|
20231026,114200,124313470,10510,10460,10510,10460,100
|
|
20231026,114100,123262570,10460,10460,10460,10460,1
|
|
20231026,114000,123252110,10490,10450,10490,10450,90
|
|
20231026,113900,122311210,10450,10450,10450,10450,3
|
|
20231026,113800,122279860,10460,10460,10460,10460,0
|
|
20231026,113700,122279860,10460,10460,10460,10460,987
|
|
20231026,113600,111955840,10460,10460,10460,10460,3
|
|
20231026,113500,111924460,10460,10460,10460,10460,0
|
|
20231026,113400,111924460,10460,10460,10460,10460,0
|
|
20231026,113300,111924460,10460,10460,10460,10460,187
|
|
20231026,113200,109968440,10450,10530,10530,10450,3830
|
|
20231026,113100,69784660,10530,10530,10530,10530,178
|
|
20231026,113000,67910320,10540,10540,10540,10540,100
|
|
20231026,112900,66856320,10560,10560,10560,10560,1
|
|
20231026,112800,66845760,10530,10530,10530,10530,4
|
|
20231026,112700,66803640,10560,10560,10560,10560,1
|
|
20231026,112600,66793080,10530,10530,10530,10530,0
|
|
20231026,112500,66793080,10530,10530,10530,10530,3
|
|
20231026,112400,66761490,10560,10560,10560,10560,0
|
|
20231026,112300,66761490,10560,10530,10560,10530,4
|
|
20231026,112200,66719340,10560,10540,10560,10540,13
|
|
20231026,112100,66582300,10540,10540,10540,10540,11
|
|
20231026,112000,66466360,10560,10540,10560,10540,5
|
|
20231026,111900,66413640,10560,10560,10560,10560,0
|
|
20231026,111800,66413640,10560,10560,10560,10560,0
|
|
20231026,111700,66413640,10560,10540,10560,10530,33
|
|
20231026,111600,66065340,10540,10540,10540,10540,5
|
|
20231026,111500,66012640,10560,10560,10560,10540,5
|
|
20231026,111400,65959900,10550,10550,10550,10550,0
|
|
20231026,111300,65959900,10550,10560,10560,10550,356
|
|
20231026,111200,62204050,10560,10580,10580,10550,167
|
|
20231026,111100,60440540,10590,10570,10590,10560,302
|
|
20231026,111000,57249650,10590,10590,10590,10570,355
|
|
20231026,110900,53493700,10600,10600,10600,10600,1
|
|
20231026,110800,53483100,10650,10590,10650,10590,2
|
|
20231026,110700,53461860,10590,10590,10590,10590,3
|
|
20231026,110600,53430090,10650,10650,10650,10650,0
|
|
20231026,110500,53430090,10650,10650,10650,10650,0
|
|
20231026,110400,53430090,10650,10600,10650,10590,41
|
|
20231026,110300,52995470,10600,10610,10610,10600,102
|
|
20231026,110200,51914050,10610,10610,10610,10610,0
|
|
20231026,110100,51914050,10610,10610,10610,10610,4
|
|
20231026,110000,51871610,10610,10610,10610,10610,0
|
|
20231026,105900,51871610,10610,10610,10610,10610,3
|
|
20231026,105800,51839780,10670,10610,10670,10610,2
|
|
20231026,105700,51818500,10610,10610,10610,10610,0
|
|
20231026,105600,51818500,10610,10610,10610,10610,23
|
|
20231026,105500,51574470,10610,10610,10610,10610,0
|
|
20231026,105400,51574470,10610,10610,10610,10610,0
|
|
20231026,105300,51574470,10610,10680,10680,10610,4
|
|
20231026,105200,51531960,10620,10620,10620,10620,0
|
|
20231026,105100,51531960,10620,10620,10620,10620,3
|
|
20231026,105000,51500100,10680,10680,10680,10680,1
|
|
20231026,104900,51489420,10610,10610,10610,10610,0
|
|
20231026,104800,51489420,10610,10610,10610,10610,3
|
|
20231026,104700,51457590,10610,10610,10610,10610,0
|
|
20231026,104600,51457590,10610,10610,10610,10610,3
|
|
20231026,104500,51425760,10610,10610,10610,10610,0
|
|
20231026,104400,51425760,10610,10610,10610,10610,0
|
|
20231026,104300,51425760,10610,10610,10610,10610,3
|
|
20231026,104200,51393930,10700,10700,10700,10700,0
|
|
20231026,104100,51393930,10700,10700,10700,10700,1
|
|
20231026,104000,51383230,10700,10590,10710,10590,1060
|
|
20231026,103900,40031840,10670,10670,10670,10670,1
|
|
20231026,103800,40021170,10590,10600,10600,10590,103
|
|
20231026,103700,38930040,10670,10600,10670,10600,191
|
|
20231026,103600,36905370,10590,10590,10590,10590,0
|
|
20231026,103500,36905370,10590,10600,10600,10590,15
|
|
20231026,103400,36746400,10600,10600,10600,10600,0
|
|
20231026,103300,36746400,10600,10600,10600,10600,1
|
|
20231026,103200,36735800,10600,10600,10600,10600,1
|
|
20231026,103100,36725200,10600,10600,10600,10600,0
|
|
20231026,103000,36725200,10600,10600,10600,10600,3
|
|
20231026,102900,36693400,10710,10710,10710,10710,0
|
|
20231026,102800,36693400,10710,10710,10710,10710,0
|
|
20231026,102700,36693400,10710,10710,10710,10710,0
|
|
20231026,102600,36693400,10710,10710,10710,10710,0
|
|
20231026,102500,36693400,10710,10710,10710,10710,0
|
|
20231026,102400,36693400,10710,10710,10710,10710,0
|
|
20231026,102300,36693400,10710,10710,10710,10710,0
|
|
20231026,102200,36693400,10710,10710,10710,10710,1
|
|
20231026,102100,36682690,10580,10640,10640,10580,50
|
|
20231026,102000,36152670,10640,10640,10640,10640,0
|
|
20231026,101900,36152670,10640,10640,10640,10640,0
|
|
20231026,101800,36152670,10640,10640,10640,10640,0
|
|
20231026,101700,36152670,10640,10640,10640,10640,0
|
|
20231026,101600,36152670,10640,10640,10640,10640,0
|
|
20231026,101500,36152670,10640,10640,10640,10640,0
|
|
20231026,101400,36152670,10640,10640,10640,10640,0
|
|
20231026,101300,36152670,10640,10640,10640,10640,0
|
|
20231026,101200,36152670,10640,10640,10640,10640,143
|
|
20231026,101100,34631150,10820,10670,10820,10670,128
|
|
20231026,101000,33257650,10670,10600,10670,10600,111
|
|
20231026,100900,32079540,10600,10600,10600,10600,0
|
|
20231026,100800,32079540,10600,10600,10600,10600,0
|
|
20231026,100700,32079540,10600,10600,10600,10600,0
|
|
20231026,100600,32079540,10600,10600,10600,10600,0
|
|
20231026,100500,32079540,10600,10580,10600,10570,31
|
|
20231026,100400,31751320,10560,10560,10560,10560,0
|
|
20231026,100300,31751320,10560,10560,10560,10560,0
|
|
20231026,100200,31751320,10560,10560,10560,10560,0
|
|
20231026,100100,31751320,10560,10560,10560,10560,0
|
|
20231026,100000,31751320,10560,10560,10560,10560,0
|
|
20231026,095900,31751320,10560,10560,10560,10560,5
|
|
20231026,095800,31698520,10560,10570,10570,10560,145
|
|
20231026,095700,30165930,10580,10580,10580,10580,1
|
|
20231026,095600,30155350,10590,10620,10620,10590,517
|
|
20231026,095500,24679840,10600,10620,10620,10600,281
|
|
20231026,095400,21700850,10620,10620,10620,10620,0
|
|
20231026,095300,21700850,10620,10620,10620,10620,0
|
|
20231026,095200,21700850,10620,10620,10620,10620,0
|
|
20231026,095100,21700850,10620,10630,10630,10620,10
|
|
20231026,095000,21594630,10620,10620,10620,10620,0
|
|
20231026,094900,21594630,10620,10620,10620,10620,0
|
|
20231026,094800,21594630,10620,10620,10620,10620,0
|
|
20231026,094700,21594630,10620,10620,10620,10620,0
|
|
20231026,094600,21594630,10620,10620,10620,10620,0
|
|
20231026,094500,21594630,10620,10620,10620,10620,0
|
|
20231026,094400,21594630,10620,10620,10620,10620,84
|
|
20231026,094300,20702550,10620,10620,10620,10620,1
|
|
20231026,094200,20691930,10570,10570,10570,10570,0
|
|
20231026,094100,20691930,10570,10570,10570,10570,0
|
|
20231026,094000,20691930,10570,10570,10570,10570,0
|
|
20231026,093900,20691930,10570,10570,10570,10570,0
|
|
20231026,093800,20691930,10570,10570,10570,10570,0
|
|
20231026,093700,20691930,10570,10570,10570,10570,200
|
|
20231026,093600,18577930,10620,10620,10620,10620,1
|
|
20231026,093500,18567310,10620,10620,10620,10600,595
|
|
20231026,093400,12255960,10620,10630,10630,10620,141
|
|
20231026,093300,10757820,10710,10710,10710,10710,1
|
|
20231026,093200,10747110,10730,10730,10730,10730,0
|
|
20231026,093100,10747110,10730,10730,10730,10730,4
|
|
20231026,093000,10704190,10680,10680,10680,10680,0
|
|
20231026,092900,10704190,10680,10680,10680,10680,2
|
|
20231026,092800,10682830,10680,10680,10680,10680,0
|
|
20231026,092700,10682830,10680,10680,10680,10680,75
|
|
20231026,092600,9881830,10690,10690,10690,10690,5
|
|
20231026,092500,9828380,10690,10690,10690,10690,25
|
|
20231026,092400,9561130,10690,10670,10690,10670,210
|
|
20231026,092300,7317490,10620,10620,10620,10620,0
|
|
20231026,092200,7317490,10620,10640,10640,10620,100
|
|
20231026,092100,6254130,10670,10670,10670,10670,33
|
|
20231026,092000,5902020,10630,10630,10630,10630,3
|
|
20231026,091900,5870130,10640,10650,10650,10640,21
|
|
20231026,091800,5646670,10650,10650,10650,10650,0
|
|
20231026,091700,5646670,10650,10680,10680,10650,30
|
|
20231026,091600,5326870,10680,10680,10680,10680,10
|
|
20231026,091500,5220070,10680,10680,10680,10680,0
|
|
20231026,091400,5220070,10680,10680,10680,10680,0
|
|
20231026,091300,5220070,10680,10680,10680,10680,4
|
|
20231026,091200,5177350,10690,10690,10690,10690,0
|
|
20231026,091100,5177350,10690,10690,10690,10690,0
|
|
20231026,091000,5177350,10690,10690,10690,10690,0
|
|
20231026,090900,5177350,10690,10690,10690,10690,0
|
|
20231026,090800,5177350,10690,10690,10690,10690,47
|
|
20231026,090700,4674920,10710,10710,10710,10710,0
|
|
20231026,090600,4674920,10710,10710,10710,10710,0
|
|
20231026,090500,4674920,10710,10710,10710,10710,0
|
|
20231026,090400,4674920,10710,10690,10710,10690,10
|
|
20231026,090300,4567940,10610,10680,10680,10610,108
|
|
20231026,090200,3415920,10740,10750,10750,10740,6
|
|
20231026,090100,3351470,10890,10890,10890,10890,0
|
|
20231026,090000,3351470,10890,10750,10890,10700,311
|