659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195600,116640950,10520,10520,10520,10520,121
|
|
20231027,195500,116640950,10520,10520,10520,10520,0
|
|
20231027,195400,116640950,10520,10520,10520,10520,0
|
|
20231027,195300,116640950,10520,10520,10520,10520,0
|
|
20231027,195200,116640950,10520,10520,10520,10520,0
|
|
20231027,195100,116640950,10520,10520,10520,10520,0
|
|
20231027,195000,116640950,10520,10520,10520,10520,0
|
|
20231027,194900,116640950,10520,10520,10520,10520,0
|
|
20231027,194800,116640950,10520,10520,10520,10520,0
|
|
20231027,194700,116640950,10520,10520,10520,10520,0
|
|
20231027,194600,116640950,10520,10520,10520,10520,0
|
|
20231027,194500,116640950,10520,10520,10520,10520,0
|
|
20231027,194400,116640950,10520,10520,10520,10520,0
|
|
20231027,194300,116640950,10520,10520,10520,10520,0
|
|
20231027,194200,116640950,10520,10520,10520,10520,0
|
|
20231027,194100,116640950,10520,10520,10520,10520,0
|
|
20231027,194000,116640950,10520,10520,10520,10520,0
|
|
20231027,193900,116640950,10520,10520,10520,10520,0
|
|
20231027,193800,116640950,10520,10520,10520,10520,0
|
|
20231027,193700,116640950,10520,10520,10520,10520,0
|
|
20231027,193600,116640950,10520,10520,10520,10520,0
|
|
20231027,193500,116640950,10520,10520,10520,10520,0
|
|
20231027,193400,116640950,10520,10520,10520,10520,0
|
|
20231027,193300,116640950,10520,10520,10520,10520,0
|
|
20231027,193200,116640950,10520,10520,10520,10520,0
|
|
20231027,193100,116640950,10520,10520,10520,10520,0
|
|
20231027,193000,116640950,10520,10520,10520,10520,0
|
|
20231027,192900,116640950,10520,10520,10520,10520,0
|
|
20231027,192800,116640950,10520,10520,10520,10520,0
|
|
20231027,192700,116640950,10520,10520,10520,10520,0
|
|
20231027,192600,116640950,10520,10520,10520,10520,121
|
|
20231027,192500,116640950,10520,10520,10520,10520,0
|
|
20231027,192400,116640950,10520,10520,10520,10520,0
|
|
20231027,192300,116640950,10520,10520,10520,10520,0
|
|
20231027,192200,116640950,10520,10520,10520,10520,0
|
|
20231027,192100,116640950,10520,10520,10520,10520,0
|
|
20231027,192000,116640950,10520,10520,10520,10520,0
|
|
20231027,191900,116640950,10520,10520,10520,10520,0
|
|
20231027,191800,116640950,10520,10520,10520,10520,0
|
|
20231027,191700,116640950,10520,10520,10520,10520,0
|
|
20231027,191600,116640950,10520,10520,10520,10520,0
|
|
20231027,191500,116640950,10520,10520,10520,10520,0
|
|
20231027,191400,116640950,10520,10520,10520,10520,0
|
|
20231027,191300,116640950,10520,10520,10520,10520,0
|
|
20231027,191200,116640950,10520,10520,10520,10520,0
|
|
20231027,191100,116640950,10520,10520,10520,10520,0
|
|
20231027,191000,116640950,10520,10520,10520,10520,0
|
|
20231027,190900,116640950,10520,10520,10520,10520,0
|
|
20231027,190800,116640950,10520,10520,10520,10520,0
|
|
20231027,190700,116640950,10520,10520,10520,10520,0
|
|
20231027,190600,116640950,10520,10520,10520,10520,0
|
|
20231027,190500,116640950,10520,10520,10520,10520,0
|
|
20231027,190400,116640950,10520,10520,10520,10520,0
|
|
20231027,190300,116640950,10520,10520,10520,10520,0
|
|
20231027,190200,116640950,10520,10520,10520,10520,0
|
|
20231027,190100,116640950,10520,10520,10520,10520,0
|
|
20231027,190000,116640950,10520,10520,10520,10520,0
|
|
20231027,185900,116640950,10520,10520,10520,10520,0
|
|
20231027,185800,116640950,10520,10520,10520,10520,0
|
|
20231027,185700,116640950,10520,10520,10520,10520,0
|
|
20231027,185600,116640950,10520,10520,10520,10520,121
|
|
20231027,185500,116640950,10520,10520,10520,10520,0
|
|
20231027,185400,116640950,10520,10520,10520,10520,0
|
|
20231027,185300,116640950,10520,10520,10520,10520,0
|
|
20231027,185200,116640950,10520,10520,10520,10520,0
|
|
20231027,185100,116640950,10520,10520,10520,10520,0
|
|
20231027,185000,116640950,10520,10520,10520,10520,0
|
|
20231027,184900,116640950,10520,10520,10520,10520,0
|
|
20231027,184800,116640950,10520,10520,10520,10520,0
|
|
20231027,184700,116640950,10520,10520,10520,10520,0
|
|
20231027,184600,116640950,10520,10520,10520,10520,0
|
|
20231027,184500,116640950,10520,10520,10520,10520,0
|
|
20231027,184400,116640950,10520,10520,10520,10520,0
|
|
20231027,184300,116640950,10520,10520,10520,10520,0
|
|
20231027,184200,116640950,10520,10520,10520,10520,0
|
|
20231027,184100,116640950,10520,10520,10520,10520,0
|
|
20231027,184000,116640950,10520,10520,10520,10520,0
|
|
20231027,183900,116640950,10520,10520,10520,10520,0
|
|
20231027,183800,116640950,10520,10520,10520,10520,0
|
|
20231027,183700,116640950,10520,10520,10520,10520,0
|
|
20231027,183600,116640950,10520,10520,10520,10520,0
|
|
20231027,183500,116640950,10520,10520,10520,10520,0
|
|
20231027,183400,116640950,10520,10520,10520,10520,0
|
|
20231027,183300,116640950,10520,10520,10520,10520,0
|
|
20231027,183200,116640950,10520,10520,10520,10520,0
|
|
20231027,183100,116640950,10520,10520,10520,10520,0
|
|
20231027,183000,116640950,10520,10520,10520,10520,0
|
|
20231027,182900,116640950,10520,10520,10520,10520,0
|
|
20231027,182800,116640950,10520,10520,10520,10520,0
|
|
20231027,182700,116640950,10520,10520,10520,10520,0
|
|
20231027,182600,116640950,10520,10520,10520,10520,121
|
|
20231027,182500,116640950,10520,10520,10520,10520,0
|
|
20231027,182400,116640950,10520,10520,10520,10520,0
|
|
20231027,182300,116640950,10520,10520,10520,10520,0
|
|
20231027,182200,116640950,10520,10520,10520,10520,0
|
|
20231027,182100,116640950,10520,10520,10520,10520,0
|
|
20231027,182000,116640950,10520,10520,10520,10520,0
|
|
20231027,181900,116640950,10520,10520,10520,10520,0
|
|
20231027,181800,116640950,10520,10520,10520,10520,0
|
|
20231027,181700,116640950,10520,10520,10520,10520,0
|
|
20231027,181600,116640950,10520,10520,10520,10520,0
|
|
20231027,181500,116640950,10520,10520,10520,10520,0
|
|
20231027,181400,116640950,10520,10520,10520,10520,0
|
|
20231027,181300,116640950,10520,10520,10520,10520,0
|
|
20231027,181200,116640950,10520,10520,10520,10520,0
|
|
20231027,181100,116640950,10520,10520,10520,10520,0
|
|
20231027,181000,116640950,10520,10520,10520,10520,0
|
|
20231027,180900,116640950,10520,10520,10520,10520,0
|
|
20231027,180800,116640950,10520,10520,10520,10520,0
|
|
20231027,180700,116640950,10520,10520,10520,10520,0
|
|
20231027,180600,116640950,10520,10520,10520,10520,0
|
|
20231027,180500,116640950,10520,10520,10520,10520,0
|
|
20231027,180400,116640950,10520,10520,10520,10520,0
|
|
20231027,180300,116640950,10520,10520,10520,10520,0
|
|
20231027,180200,116640950,10520,10520,10520,10520,0
|
|
20231027,180100,116640950,10520,10520,10520,10520,0
|
|
20231027,180000,116640950,10520,10520,10520,10520,0
|
|
20231027,175900,116640950,10520,10520,10520,10520,0
|
|
20231027,175800,116640950,10520,10520,10520,10520,0
|
|
20231027,175700,116640950,10520,10520,10520,10520,0
|
|
20231027,175600,116640950,10520,10520,10520,10520,121
|
|
20231027,175500,116640950,10520,10520,10520,10520,0
|
|
20231027,175400,116640950,10520,10520,10520,10520,0
|
|
20231027,175300,116640950,10520,10520,10520,10520,0
|
|
20231027,175200,116640950,10520,10520,10520,10520,0
|
|
20231027,175100,116640950,10520,10520,10520,10520,0
|
|
20231027,175000,116640950,10520,10520,10520,10520,0
|
|
20231027,174900,116640950,10520,10520,10520,10520,0
|
|
20231027,174800,116640950,10520,10520,10520,10520,0
|
|
20231027,174700,116640950,10520,10520,10520,10520,0
|
|
20231027,174600,116640950,10520,10520,10520,10520,0
|
|
20231027,174500,116640950,10520,10520,10520,10520,0
|
|
20231027,174400,116640950,10520,10520,10520,10520,0
|
|
20231027,174300,116640950,10520,10520,10520,10520,0
|
|
20231027,174200,116640950,10520,10520,10520,10520,0
|
|
20231027,174100,116640950,10520,10520,10520,10520,0
|
|
20231027,174000,116640950,10520,10520,10520,10520,0
|
|
20231027,173900,116640950,10520,10520,10520,10520,0
|
|
20231027,173800,116640950,10520,10520,10520,10520,0
|
|
20231027,173700,116640950,10520,10520,10520,10520,0
|
|
20231027,173600,116640950,10520,10520,10520,10520,0
|
|
20231027,173500,116640950,10520,10520,10520,10520,0
|
|
20231027,173400,116640950,10520,10520,10520,10520,0
|
|
20231027,173300,116640950,10520,10520,10520,10520,0
|
|
20231027,173200,116640950,10520,10520,10520,10520,0
|
|
20231027,173100,116640950,10520,10520,10520,10520,0
|
|
20231027,173000,116640950,10520,10520,10520,10520,0
|
|
20231027,172900,116640950,10520,10520,10520,10520,0
|
|
20231027,172800,116640950,10520,10520,10520,10520,0
|
|
20231027,172700,116640950,10520,10520,10520,10520,0
|
|
20231027,172600,116640950,10520,10520,10520,10520,121
|
|
20231027,172500,116640950,10520,10520,10520,10520,0
|
|
20231027,172400,116640950,10520,10520,10520,10520,0
|
|
20231027,172300,116640950,10520,10520,10520,10520,0
|
|
20231027,172200,116640950,10520,10520,10520,10520,0
|
|
20231027,172100,116640950,10520,10520,10520,10520,0
|
|
20231027,172000,116640950,10520,10520,10520,10520,0
|
|
20231027,171900,116640950,10520,10520,10520,10520,0
|
|
20231027,171800,116640950,10520,10520,10520,10520,0
|
|
20231027,171700,116640950,10520,10520,10520,10520,0
|
|
20231027,171600,116640950,10520,10520,10520,10520,0
|
|
20231027,171500,116640950,10520,10520,10520,10520,0
|
|
20231027,171400,116640950,10520,10520,10520,10520,0
|
|
20231027,171300,116640950,10520,10520,10520,10520,0
|
|
20231027,171200,116640950,10520,10520,10520,10520,0
|
|
20231027,171100,116640950,10520,10520,10520,10520,0
|
|
20231027,171000,116640950,10520,10520,10520,10520,0
|
|
20231027,170900,116640950,10520,10520,10520,10520,0
|
|
20231027,170800,116640950,10520,10520,10520,10520,0
|
|
20231027,170700,116640950,10520,10520,10520,10520,0
|
|
20231027,170600,116640950,10520,10520,10520,10520,0
|
|
20231027,170500,116640950,10520,10520,10520,10520,0
|
|
20231027,170400,116640950,10520,10520,10520,10520,0
|
|
20231027,170300,116640950,10520,10520,10520,10520,0
|
|
20231027,170200,116640950,10520,10520,10520,10520,0
|
|
20231027,170100,116640950,10520,10520,10520,10520,0
|
|
20231027,170000,116640950,10520,10520,10520,10520,0
|
|
20231027,165900,116640950,10520,10520,10520,10520,0
|
|
20231027,165800,116640950,10520,10520,10520,10520,0
|
|
20231027,165700,116640950,10520,10520,10520,10520,0
|
|
20231027,165600,116640950,10520,10520,10520,10520,121
|
|
20231027,165500,116640950,10520,10520,10520,10520,0
|
|
20231027,165400,116640950,10520,10520,10520,10520,0
|
|
20231027,165300,116640950,10520,10520,10520,10520,0
|
|
20231027,165200,116640950,10520,10520,10520,10520,0
|
|
20231027,165100,116640950,10520,10520,10520,10520,0
|
|
20231027,165000,116640950,10520,10520,10520,10520,0
|
|
20231027,164900,116640950,10520,10520,10520,10520,0
|
|
20231027,164800,116640950,10520,10520,10520,10520,0
|
|
20231027,164700,116640950,10520,10520,10520,10520,0
|
|
20231027,164600,116640950,10520,10520,10520,10520,0
|
|
20231027,164500,116640950,10520,10520,10520,10520,0
|
|
20231027,164400,116640950,10520,10520,10520,10520,0
|
|
20231027,164300,116640950,10520,10520,10520,10520,0
|
|
20231027,164200,116640950,10520,10520,10520,10520,0
|
|
20231027,164100,116640950,10520,10520,10520,10520,0
|
|
20231027,164000,116640950,10520,10520,10520,10520,0
|
|
20231027,163900,116640950,10520,10520,10520,10520,0
|
|
20231027,163800,116640950,10520,10520,10520,10520,0
|
|
20231027,163700,116640950,10520,10520,10520,10520,0
|
|
20231027,163600,116640950,10520,10520,10520,10520,0
|
|
20231027,163500,116640950,10520,10520,10520,10520,0
|
|
20231027,163400,116640950,10520,10520,10520,10520,0
|
|
20231027,163300,116640950,10520,10520,10520,10520,0
|
|
20231027,163200,116640950,10520,10520,10520,10520,0
|
|
20231027,163100,116640950,10520,10520,10520,10520,0
|
|
20231027,163000,116640950,10520,10520,10520,10520,0
|
|
20231027,162900,116640950,10520,10520,10520,10520,0
|
|
20231027,162800,116640950,10520,10520,10520,10520,0
|
|
20231027,162700,116640950,10520,10520,10520,10520,0
|
|
20231027,162600,116640950,10520,10520,10520,10520,121
|
|
20231027,162500,116640950,10520,10520,10520,10520,0
|
|
20231027,162400,116640950,10520,10520,10520,10520,0
|
|
20231027,162300,116640950,10520,10520,10520,10520,0
|
|
20231027,162200,116640950,10520,10520,10520,10520,0
|
|
20231027,162100,116640950,10520,10520,10520,10520,0
|
|
20231027,162000,116640950,10520,10520,10520,10520,0
|
|
20231027,161900,116640950,10520,10520,10520,10520,0
|
|
20231027,161800,116640950,10520,10520,10520,10520,0
|
|
20231027,161700,116640950,10520,10520,10520,10520,0
|
|
20231027,161600,116640950,10520,10520,10520,10520,0
|
|
20231027,161500,116640950,10520,10520,10520,10520,0
|
|
20231027,161400,116640950,10520,10520,10520,10520,0
|
|
20231027,161300,116640950,10520,10520,10520,10520,0
|
|
20231027,161200,116640950,10520,10520,10520,10520,0
|
|
20231027,161100,116640950,10520,10520,10520,10520,0
|
|
20231027,161000,116640950,10520,10520,10520,10520,0
|
|
20231027,160900,116640950,10520,10520,10520,10520,0
|
|
20231027,160800,116640950,10520,10520,10520,10520,0
|
|
20231027,160700,116640950,10520,10520,10520,10520,0
|
|
20231027,160600,116640950,10520,10520,10520,10520,0
|
|
20231027,160500,116640950,10520,10520,10520,10520,0
|
|
20231027,160400,116640950,10520,10520,10520,10520,0
|
|
20231027,160300,116640950,10520,10520,10520,10520,0
|
|
20231027,160200,116640950,10520,10520,10520,10520,0
|
|
20231027,160100,116640950,10520,10520,10520,10520,0
|
|
20231027,160000,116640950,10520,10520,10520,10520,0
|
|
20231027,155900,116640950,10520,10520,10520,10520,0
|
|
20231027,155800,116640950,10520,10520,10520,10520,0
|
|
20231027,155700,116640950,10520,10520,10520,10520,0
|
|
20231027,155600,116640950,10520,10520,10520,10520,121
|
|
20231027,155500,116640950,10520,10520,10520,10520,0
|
|
20231027,155400,116640950,10520,10520,10520,10520,0
|
|
20231027,155300,116640950,10520,10520,10520,10520,0
|
|
20231027,155200,116640950,10520,10520,10520,10520,0
|
|
20231027,155100,116640950,10520,10520,10520,10520,0
|
|
20231027,155000,116640950,10520,10520,10520,10520,0
|
|
20231027,154900,116640950,10520,10520,10520,10520,0
|
|
20231027,154800,116640950,10520,10520,10520,10520,0
|
|
20231027,154700,116640950,10520,10520,10520,10520,0
|
|
20231027,154600,116640950,10520,10520,10520,10520,0
|
|
20231027,154500,116640950,10520,10520,10520,10520,0
|
|
20231027,154400,116640950,10520,10520,10520,10520,0
|
|
20231027,154300,116640950,10520,10520,10520,10520,0
|
|
20231027,154200,116640950,10520,10520,10520,10520,0
|
|
20231027,154100,116640950,10520,10520,10520,10520,0
|
|
20231027,154000,116640950,10520,10520,10520,10520,0
|
|
20231027,153900,116640950,10520,10520,10520,10520,0
|
|
20231027,153800,116640950,10520,10520,10520,10520,0
|
|
20231027,153700,116640950,10520,10520,10520,10520,0
|
|
20231027,153600,116640950,10520,10520,10520,10520,0
|
|
20231027,153500,116640950,10520,10520,10520,10520,0
|
|
20231027,153400,116640950,10520,10520,10520,10520,0
|
|
20231027,153300,116640950,10520,10520,10520,10520,0
|
|
20231027,153200,116640950,10520,10520,10520,10520,0
|
|
20231027,153100,116640950,10520,10520,10520,10520,0
|
|
20231027,153000,116640950,10520,10520,10520,10520,121
|
|
20231027,152900,115368030,10530,10530,10530,10530,0
|
|
20231027,152800,115368030,10530,10530,10530,10530,0
|
|
20231027,152700,115368030,10530,10530,10530,10530,0
|
|
20231027,152600,115368030,10530,10530,10530,10530,0
|
|
20231027,152500,115368030,10530,10530,10530,10530,0
|
|
20231027,152400,115368030,10530,10530,10530,10530,0
|
|
20231027,152300,115368030,10530,10530,10530,10530,0
|
|
20231027,152200,115368030,10530,10530,10530,10530,0
|
|
20231027,152100,115368030,10530,10530,10530,10530,0
|
|
20231027,152000,115368030,10530,10530,10530,10530,0
|
|
20231027,151900,115368030,10530,10530,10530,10530,0
|
|
20231027,151800,115368030,10530,10530,10530,10530,0
|
|
20231027,151700,115368030,10530,10530,10530,10530,0
|
|
20231027,151600,115368030,10530,10530,10530,10530,0
|
|
20231027,151500,115368030,10530,10530,10530,10530,1
|
|
20231027,151400,115357500,10520,10520,10520,10520,0
|
|
20231027,151300,115357500,10520,10520,10520,10520,0
|
|
20231027,151200,115357500,10520,10520,10520,10520,209
|
|
20231027,151100,113158820,10520,10460,10520,10460,2
|
|
20231027,151000,113137840,10520,10520,10520,10520,0
|
|
20231027,150900,113137840,10520,10520,10520,10520,0
|
|
20231027,150800,113137840,10520,10520,10520,10520,0
|
|
20231027,150700,113137840,10520,10520,10520,10520,0
|
|
20231027,150600,113137840,10520,10520,10520,10520,0
|
|
20231027,150500,113137840,10520,10520,10520,10520,0
|
|
20231027,150400,113137840,10520,10520,10520,10520,0
|
|
20231027,150300,113137840,10520,10520,10520,10520,1
|
|
20231027,150200,113127320,10520,10460,10520,10460,2
|
|
20231027,150100,113106340,10490,10490,10490,10490,0
|
|
20231027,150000,113106340,10490,10490,10490,10490,0
|
|
20231027,145900,113106340,10490,10490,10490,10490,2
|
|
20231027,145800,113085360,10520,10520,10520,10520,0
|
|
20231027,145700,113085360,10520,10520,10520,10520,0
|
|
20231027,145600,113085360,10520,10520,10520,10520,0
|
|
20231027,145500,113085360,10520,10520,10520,10520,0
|
|
20231027,145400,113085360,10520,10520,10520,10520,0
|
|
20231027,145300,113085360,10520,10520,10520,10520,5
|
|
20231027,145200,113032760,10530,10530,10530,10530,0
|
|
20231027,145100,113032760,10530,10530,10530,10530,5
|
|
20231027,145000,112980110,10530,10530,10530,10530,0
|
|
20231027,144900,112980110,10530,10530,10530,10530,50
|
|
20231027,144800,112453610,10530,10530,10530,10530,0
|
|
20231027,144700,112453610,10530,10530,10530,10530,0
|
|
20231027,144600,112453610,10530,10530,10530,10530,0
|
|
20231027,144500,112453610,10530,10530,10530,10530,0
|
|
20231027,144400,112453610,10530,10530,10530,10530,0
|
|
20231027,144300,112453610,10530,10530,10530,10530,0
|
|
20231027,144200,112453610,10530,10530,10530,10530,0
|
|
20231027,144100,112453610,10530,10530,10530,10530,0
|
|
20231027,144000,112453610,10530,10530,10530,10530,0
|
|
20231027,143900,112453610,10530,10530,10530,10530,0
|
|
20231027,143800,112453610,10530,10530,10530,10530,0
|
|
20231027,143700,112453610,10530,10530,10530,10530,0
|
|
20231027,143600,112453610,10530,10530,10530,10530,0
|
|
20231027,143500,112453610,10530,10500,10530,10500,510
|
|
20231027,143400,107098310,10500,10500,10500,10500,0
|
|
20231027,143300,107098310,10500,10500,10500,10500,0
|
|
20231027,143200,107098310,10500,10490,10500,10490,500
|
|
20231027,143100,101850390,10500,10500,10500,10500,0
|
|
20231027,143000,101850390,10500,10500,10500,10500,0
|
|
20231027,142900,101850390,10500,10500,10500,10500,0
|
|
20231027,142800,101850390,10500,10500,10500,10500,0
|
|
20231027,142700,101850390,10500,10500,10500,10500,0
|
|
20231027,142600,101850390,10500,10500,10500,10500,0
|
|
20231027,142500,101850390,10500,10500,10500,10500,1
|
|
20231027,142400,101839890,10450,10450,10450,10450,0
|
|
20231027,142300,101839890,10450,10450,10450,10450,0
|
|
20231027,142200,101839890,10450,10450,10450,10450,2
|
|
20231027,142100,101818990,10440,10440,10440,10440,0
|
|
20231027,142000,101818990,10440,10440,10440,10440,0
|
|
20231027,141900,101818990,10440,10440,10440,10440,0
|
|
20231027,141800,101818990,10440,10440,10440,10440,0
|
|
20231027,141700,101818990,10440,10440,10440,10440,0
|
|
20231027,141600,101818990,10440,10440,10440,10440,3
|
|
20231027,141500,101787670,10440,10440,10440,10440,0
|
|
20231027,141400,101787670,10440,10440,10440,10440,20
|
|
20231027,141300,101578870,10440,10440,10440,10440,15
|
|
20231027,141200,101422270,10440,10440,10440,10440,11
|
|
20231027,141100,101307430,10440,10440,10440,10440,158
|
|
20231027,141000,99657910,10450,10450,10450,10450,6
|
|
20231027,140900,99595210,10440,10440,10440,10440,0
|
|
20231027,140800,99595210,10440,10440,10440,10440,47
|
|
20231027,140700,99104530,10450,10450,10450,10450,0
|
|
20231027,140600,99104530,10450,10450,10450,10450,7
|
|
20231027,140500,99031380,10460,10450,10460,10450,97
|
|
20231027,140400,98017660,10440,10440,10440,10440,94
|
|
20231027,140300,97036300,10450,10450,10450,10450,25
|
|
20231027,140200,96775050,10450,10450,10450,10450,0
|
|
20231027,140100,96775050,10450,10450,10450,10450,15
|
|
20231027,140000,96618300,10460,10460,10460,10460,0
|
|
20231027,135900,96618300,10460,10460,10460,10460,20
|
|
20231027,135800,96409100,10450,10450,10450,10450,0
|
|
20231027,135700,96409100,10450,10450,10450,10450,0
|
|
20231027,135600,96409100,10450,10450,10450,10450,0
|
|
20231027,135500,96409100,10450,10450,10450,10450,0
|
|
20231027,135400,96409100,10450,10450,10450,10450,0
|
|
20231027,135300,96409100,10450,10450,10450,10450,5
|
|
20231027,135200,96356850,10470,10470,10470,10470,95
|
|
20231027,135100,95362200,10500,10500,10500,10500,0
|
|
20231027,135000,95362200,10500,10500,10500,10500,0
|
|
20231027,134900,95362200,10500,10500,10500,10500,0
|
|
20231027,134800,95362200,10500,10500,10500,10500,0
|
|
20231027,134700,95362200,10500,10500,10500,10500,0
|
|
20231027,134600,95362200,10500,10500,10500,10500,0
|
|
20231027,134500,95362200,10500,10500,10500,10500,0
|
|
20231027,134400,95362200,10500,10500,10500,10500,0
|
|
20231027,134300,95362200,10500,10500,10500,10500,0
|
|
20231027,134200,95362200,10500,10500,10500,10500,0
|
|
20231027,134100,95362200,10500,10500,10500,10500,0
|
|
20231027,134000,95362200,10500,10500,10500,10500,0
|
|
20231027,133900,95362200,10500,10500,10500,10500,1
|
|
20231027,133800,95351700,10500,10500,10500,10500,0
|
|
20231027,133700,95351700,10500,10500,10500,10500,0
|
|
20231027,133600,95351700,10500,10500,10500,10500,9
|
|
20231027,133500,95257200,10510,10480,10510,10480,255
|
|
20231027,133400,92584590,10470,10470,10470,10470,0
|
|
20231027,133300,92584590,10470,10470,10470,10470,0
|
|
20231027,133200,92584590,10470,10470,10470,10470,0
|
|
20231027,133100,92584590,10470,10470,10470,10470,0
|
|
20231027,133000,92584590,10470,10470,10470,10470,0
|
|
20231027,132900,92584590,10470,10470,10470,10470,0
|
|
20231027,132800,92584590,10470,10480,10480,10470,250
|
|
20231027,132700,89966540,10530,10530,10530,10530,0
|
|
20231027,132600,89966540,10530,10530,10530,10530,0
|
|
20231027,132500,89966540,10530,10530,10530,10530,0
|
|
20231027,132400,89966540,10530,10530,10530,10530,1
|
|
20231027,132300,89956010,10530,10530,10530,10530,1
|
|
20231027,132200,89945480,10470,10470,10470,10470,1
|
|
20231027,132100,89935010,10460,10460,10460,10460,0
|
|
20231027,132000,89935010,10460,10460,10460,10460,0
|
|
20231027,131900,89935010,10460,10460,10460,10460,0
|
|
20231027,131800,89935010,10460,10460,10460,10460,1
|
|
20231027,131700,89924550,10460,10510,10510,10460,772
|
|
20231027,131600,81838000,10520,10520,10520,10520,0
|
|
20231027,131500,81838000,10520,10520,10520,10520,0
|
|
20231027,131400,81838000,10520,10520,10520,10520,5
|
|
20231027,131300,81785400,10520,10520,10520,10520,0
|
|
20231027,131200,81785400,10520,10520,10520,10520,0
|
|
20231027,131100,81785400,10520,10520,10520,10520,0
|
|
20231027,131000,81785400,10520,10520,10520,10520,0
|
|
20231027,130900,81785400,10520,10520,10520,10520,0
|
|
20231027,130800,81785400,10520,10520,10520,10520,1
|
|
20231027,130700,81774880,10560,10560,10560,10560,1
|
|
20231027,130600,81764320,10530,10530,10530,10530,0
|
|
20231027,130500,81764320,10530,10530,10530,10530,0
|
|
20231027,130400,81764320,10530,10530,10530,10530,0
|
|
20231027,130300,81764320,10530,10530,10530,10530,0
|
|
20231027,130200,81764320,10530,10530,10530,10530,0
|
|
20231027,130100,81764320,10530,10530,10530,10530,0
|
|
20231027,130000,81764320,10530,10530,10530,10530,0
|
|
20231027,125900,81764320,10530,10530,10530,10530,0
|
|
20231027,125800,81764320,10530,10530,10530,10530,0
|
|
20231027,125700,81764320,10530,10530,10530,10530,0
|
|
20231027,125600,81764320,10530,10530,10530,10530,0
|
|
20231027,125500,81764320,10530,10530,10530,10530,0
|
|
20231027,125400,81764320,10530,10530,10530,10530,0
|
|
20231027,125300,81764320,10530,10530,10530,10530,0
|
|
20231027,125200,81764320,10530,10530,10530,10530,0
|
|
20231027,125100,81764320,10530,10530,10530,10530,5
|
|
20231027,125000,81711670,10540,10540,10540,10540,0
|
|
20231027,124900,81711670,10540,10540,10540,10540,0
|
|
20231027,124800,81711670,10540,10540,10540,10540,0
|
|
20231027,124700,81711670,10540,10540,10540,10540,13
|
|
20231027,124600,81574650,10590,10590,10590,10590,0
|
|
20231027,124500,81574650,10590,10590,10590,10590,0
|
|
20231027,124400,81574650,10590,10590,10590,10590,0
|
|
20231027,124300,81574650,10590,10590,10590,10590,0
|
|
20231027,124200,81574650,10590,10590,10590,10590,0
|
|
20231027,124100,81574650,10590,10560,10590,10550,84
|
|
20231027,124000,80688350,10570,10570,10570,10570,0
|
|
20231027,123900,80688350,10570,10570,10570,10570,0
|
|
20231027,123800,80688350,10570,10570,10570,10570,22
|
|
20231027,123700,80455810,10600,10600,10600,10600,0
|
|
20231027,123600,80455810,10600,10600,10600,10600,0
|
|
20231027,123500,80455810,10600,10600,10600,10600,0
|
|
20231027,123400,80455810,10600,10600,10600,10600,1
|
|
20231027,123300,80445210,10560,10560,10560,10560,0
|
|
20231027,123200,80445210,10560,10560,10560,10560,0
|
|
20231027,123100,80445210,10560,10560,10560,10560,0
|
|
20231027,123000,80445210,10560,10560,10560,10560,6
|
|
20231027,122900,80381850,10560,10560,10560,10560,0
|
|
20231027,122800,80381850,10560,10560,10560,10560,0
|
|
20231027,122700,80381850,10560,10560,10560,10560,0
|
|
20231027,122600,80381850,10560,10560,10560,10560,0
|
|
20231027,122500,80381850,10560,10560,10560,10560,0
|
|
20231027,122400,80381850,10560,10560,10560,10560,0
|
|
20231027,122300,80381850,10560,10560,10560,10560,0
|
|
20231027,122200,80381850,10560,10560,10560,10560,50
|
|
20231027,122100,79853850,10560,10560,10560,10560,3
|
|
20231027,122000,79822170,10570,10570,10570,10570,41
|
|
20231027,121900,79388800,10630,10630,10630,10630,0
|
|
20231027,121800,79388800,10630,10630,10630,10630,0
|
|
20231027,121700,79388800,10630,10630,10630,10630,0
|
|
20231027,121600,79388800,10630,10630,10630,10630,0
|
|
20231027,121500,79388800,10630,10630,10630,10630,0
|
|
20231027,121400,79388800,10630,10630,10630,10630,0
|
|
20231027,121300,79388800,10630,10630,10630,10630,0
|
|
20231027,121200,79388800,10630,10630,10630,10630,0
|
|
20231027,121100,79388800,10630,10630,10630,10630,0
|
|
20231027,121000,79388800,10630,10630,10630,10630,0
|
|
20231027,120900,79388800,10630,10630,10630,10630,0
|
|
20231027,120800,79388800,10630,10630,10630,10630,100
|
|
20231027,120700,78325800,10600,10610,10610,10600,340
|
|
20231027,120600,74721580,10640,10640,10640,10640,0
|
|
20231027,120500,74721580,10640,10640,10640,10640,0
|
|
20231027,120400,74721580,10640,10640,10640,10640,1
|
|
20231027,120300,74710940,10620,10620,10620,10620,26
|
|
20231027,120200,74434820,10630,10630,10630,10630,0
|
|
20231027,120100,74434820,10630,10630,10630,10630,18
|
|
20231027,120000,74243480,10670,10670,10670,10670,0
|
|
20231027,115900,74243480,10670,10670,10670,10670,0
|
|
20231027,115800,74243480,10670,10670,10670,10670,0
|
|
20231027,115700,74243480,10670,10670,10670,10670,0
|
|
20231027,115600,74243480,10670,10670,10670,10670,0
|
|
20231027,115500,74243480,10670,10670,10670,10670,0
|
|
20231027,115400,74243480,10670,10670,10670,10670,0
|
|
20231027,115300,74243480,10670,10670,10670,10670,0
|
|
20231027,115200,74243480,10670,10670,10670,10670,2
|
|
20231027,115100,74222140,10670,10670,10670,10670,0
|
|
20231027,115000,74222140,10670,10670,10670,10670,0
|
|
20231027,114900,74222140,10670,10670,10670,10670,0
|
|
20231027,114800,74222140,10670,10670,10670,10670,0
|
|
20231027,114700,74222140,10670,10670,10670,10670,0
|
|
20231027,114600,74222140,10670,10670,10670,10670,0
|
|
20231027,114500,74222140,10670,10670,10670,10670,0
|
|
20231027,114400,74222140,10670,10670,10670,10670,0
|
|
20231027,114300,74222140,10670,10670,10670,10670,0
|
|
20231027,114200,74222140,10670,10670,10670,10670,0
|
|
20231027,114100,74222140,10670,10670,10670,10670,0
|
|
20231027,114000,74222140,10670,10670,10670,10670,0
|
|
20231027,113900,74222140,10670,10670,10670,10670,0
|
|
20231027,113800,74222140,10670,10670,10670,10670,0
|
|
20231027,113700,74222140,10670,10670,10670,10670,0
|
|
20231027,113600,74222140,10670,10670,10670,10670,0
|
|
20231027,113500,74222140,10670,10650,10670,10600,101
|
|
20231027,113400,73148280,10670,10670,10670,10670,0
|
|
20231027,113300,73148280,10670,10670,10670,10670,0
|
|
20231027,113200,73148280,10670,10670,10670,10670,0
|
|
20231027,113100,73148280,10670,10670,10670,10670,0
|
|
20231027,113000,73148280,10670,10670,10670,10670,0
|
|
20231027,112900,73148280,10670,10670,10670,10670,0
|
|
20231027,112800,73148280,10670,10660,10670,10660,100
|
|
20231027,112700,72081380,10650,10650,10650,10650,0
|
|
20231027,112600,72081380,10650,10640,10650,10640,2
|
|
20231027,112500,72060090,10640,10640,10640,10640,0
|
|
20231027,112400,72060090,10640,10640,10640,10640,0
|
|
20231027,112300,72060090,10640,10640,10640,10640,120
|
|
20231027,112200,70783290,10640,10640,10640,10640,0
|
|
20231027,112100,70783290,10640,10640,10640,10640,0
|
|
20231027,112000,70783290,10640,10640,10640,10640,0
|
|
20231027,111900,70783290,10640,10640,10640,10640,0
|
|
20231027,111800,70783290,10640,10640,10640,10640,0
|
|
20231027,111700,70783290,10640,10640,10640,10640,0
|
|
20231027,111600,70783290,10640,10640,10640,10640,0
|
|
20231027,111500,70783290,10640,10640,10640,10640,0
|
|
20231027,111400,70783290,10640,10640,10640,10640,0
|
|
20231027,111300,70783290,10640,10640,10640,10640,0
|
|
20231027,111200,70783290,10640,10640,10640,10640,6
|
|
20231027,111100,70719450,10600,10600,10600,10600,1
|
|
20231027,111000,70708850,10600,10610,10610,10600,61
|
|
20231027,110900,70062030,10660,10660,10660,10660,0
|
|
20231027,110800,70062030,10660,10660,10660,10660,0
|
|
20231027,110700,70062030,10660,10660,10660,10660,0
|
|
20231027,110600,70062030,10660,10660,10660,10660,0
|
|
20231027,110500,70062030,10660,10660,10660,10660,0
|
|
20231027,110400,70062030,10660,10660,10660,10660,0
|
|
20231027,110300,70062030,10660,10600,10660,10600,2
|
|
20231027,110200,70040770,10630,10630,10630,10630,0
|
|
20231027,110100,70040770,10630,10630,10630,10630,0
|
|
20231027,110000,70040770,10630,10630,10630,10630,0
|
|
20231027,105900,70040770,10630,10630,10630,10630,0
|
|
20231027,105800,70040770,10630,10630,10630,10630,72
|
|
20231027,105700,69275410,10670,10670,10670,10670,0
|
|
20231027,105600,69275410,10670,10670,10670,10670,0
|
|
20231027,105500,69275410,10670,10670,10670,10670,0
|
|
20231027,105400,69275410,10670,10670,10670,10670,0
|
|
20231027,105300,69275410,10670,10670,10670,10670,66
|
|
20231027,105200,68571190,10670,10640,10670,10640,60
|
|
20231027,105100,67931800,10630,10630,10630,10630,0
|
|
20231027,105000,67931800,10630,10600,10630,10600,2
|
|
20231027,104900,67910570,10640,10640,10640,10640,1
|
|
20231027,104800,67899930,10620,10600,10620,10600,3
|
|
20231027,104700,67868110,10600,10590,10600,10590,616
|
|
20231027,104600,61339020,10600,10600,10600,10600,1
|
|
20231027,104500,61328420,10600,10600,10600,10600,9
|
|
20231027,104400,61233020,10600,10600,10600,10600,0
|
|
20231027,104300,61233020,10600,10600,10600,10600,0
|
|
20231027,104200,61233020,10600,10550,10600,10550,2
|
|
20231027,104100,61211870,10590,10550,10590,10550,325
|
|
20231027,104000,57773440,10560,10550,10560,10550,120
|
|
20231027,103900,56506440,10560,10560,10560,10560,0
|
|
20231027,103800,56506440,10560,10560,10560,10560,0
|
|
20231027,103700,56506440,10560,10560,10560,10560,0
|
|
20231027,103600,56506440,10560,10560,10560,10560,0
|
|
20231027,103500,56506440,10560,10540,10560,10540,21
|
|
20231027,103400,56285080,10540,10540,10540,10540,5
|
|
20231027,103300,56232380,10550,10550,10550,10550,20
|
|
20231027,103200,56021380,10560,10560,10560,10560,117
|
|
20231027,103100,54785860,10560,10550,10560,10530,32
|
|
20231027,103000,54448270,10530,10510,10530,10510,53
|
|
20231027,102900,53890640,10510,10510,10510,10510,0
|
|
20231027,102800,53890640,10510,10480,10510,10480,2
|
|
20231027,102700,53869650,10500,10490,10500,10480,67
|
|
20231027,102600,53166230,10490,10470,10490,10470,2
|
|
20231027,102500,53145270,10470,10470,10470,10470,0
|
|
20231027,102400,53145270,10470,10460,10470,10460,49
|
|
20231027,102300,52632250,10470,10470,10470,10470,0
|
|
20231027,102200,52632250,10470,10470,10470,10470,0
|
|
20231027,102100,52632250,10470,10470,10470,10470,0
|
|
20231027,102000,52632250,10470,10470,10470,10470,1
|
|
20231027,101900,52621780,10470,10370,10470,10370,200
|
|
20231027,101800,50538260,10430,10460,10460,10360,238
|
|
20231027,101700,48067700,10450,10450,10450,10450,0
|
|
20231027,101600,48067700,10450,10450,10450,10450,1
|
|
20231027,101500,48057250,10380,10380,10380,10380,1
|
|
20231027,101400,48046870,10460,10460,10460,10460,0
|
|
20231027,101300,48046870,10460,10380,10460,10380,2
|
|
20231027,101200,48026030,10370,10400,10400,10370,170
|
|
20231027,101100,46261670,10460,10460,10460,10460,1
|
|
20231027,101000,46251210,10460,10460,10460,10460,125
|
|
20231027,100900,44943710,10460,10420,10460,10420,85
|
|
20231027,100800,44055510,10420,10420,10420,10420,2
|
|
20231027,100700,44034670,10420,10420,10420,10420,0
|
|
20231027,100600,44034670,10420,10420,10420,10420,1
|
|
20231027,100500,44024250,10430,10430,10430,10430,0
|
|
20231027,100400,44024250,10430,10430,10430,10430,0
|
|
20231027,100300,44024250,10430,10430,10430,10430,0
|
|
20231027,100200,44024250,10430,10430,10430,10430,0
|
|
20231027,100100,44024250,10430,10430,10430,10430,2
|
|
20231027,100000,44003390,10370,10370,10370,10370,7
|
|
20231027,095900,43930800,10430,10430,10430,10430,0
|
|
20231027,095800,43930800,10430,10400,10430,10370,511
|
|
20231027,095700,38618500,10400,10450,10450,10400,45
|
|
20231027,095600,38148550,10400,10400,10400,10400,7
|
|
20231027,095500,38075750,10450,10410,10450,10400,7
|
|
20231027,095400,38002880,10440,10410,10440,10410,3
|
|
20231027,095300,37971620,10410,10440,10440,10410,7
|
|
20231027,095200,37898720,10410,10400,10420,10400,33
|
|
20231027,095100,37554990,10400,10400,10400,10400,7
|
|
20231027,095000,37482190,10400,10370,10400,10370,34
|
|
20231027,094900,37128880,10360,10360,10360,10360,0
|
|
20231027,094800,37128880,10360,10360,10360,10360,6
|
|
20231027,094700,37066720,10360,10400,10410,10360,301
|
|
20231027,094600,33936530,10400,10360,10400,10360,27
|
|
20231027,094500,33656530,10360,10360,10360,10360,6
|
|
20231027,094400,33594370,10360,10360,10360,10360,6
|
|
20231027,094300,33532210,10350,10350,10350,10350,0
|
|
20231027,094200,33532210,10350,10350,10420,10350,8
|
|
20231027,094100,33449340,10350,10350,10350,10350,6
|
|
20231027,094000,33387240,10360,10370,10370,10360,192
|
|
20231027,093900,31397560,10370,10370,10370,10370,6
|
|
20231027,093800,31335340,10370,10380,10380,10370,86
|
|
20231027,093700,30443240,10380,10380,10380,10380,6
|
|
20231027,093600,30380960,10380,10420,10420,10380,32
|
|
20231027,093500,30047710,10420,10430,10430,10420,6
|
|
20231027,093400,29985160,10450,10420,10460,10420,65
|
|
20231027,093300,29306000,10590,10420,10590,10420,28
|
|
20231027,093200,29010920,10370,10450,10590,10370,268
|
|
20231027,093100,26214600,10420,10420,10420,10420,9
|
|
20231027,093000,26120820,10450,10500,10500,10420,8
|
|
20231027,092900,26037350,10430,10510,10510,10430,20
|
|
20231027,092800,25828590,10510,10440,10510,10430,14
|
|
20231027,092700,25682320,10420,10420,10420,10420,0
|
|
20231027,092600,25682320,10420,10440,10500,10420,29
|
|
20231027,092500,25379610,10450,10500,10500,10450,14
|
|
20231027,092400,25233260,10500,10450,10500,10450,8
|
|
20231027,092300,25149610,10440,10500,10500,10440,7
|
|
20231027,092200,25076430,10450,10450,10450,10450,7
|
|
20231027,092100,25003280,10450,10450,10450,10450,4
|
|
20231027,092000,24961480,10450,10450,10450,10450,6
|
|
20231027,091900,24898780,10450,10460,10460,10450,6
|
|
20231027,091800,24836070,10440,10450,10450,10440,6
|
|
20231027,091700,24773420,10440,10440,10440,10440,6
|
|
20231027,091600,24710780,10430,10430,10430,10430,0
|
|
20231027,091500,24710780,10430,10430,10430,10430,6
|
|
20231027,091400,24648200,10420,10420,10420,10420,6
|
|
20231027,091300,24585680,10420,10490,10490,10420,15
|
|
20231027,091200,24428750,10490,10410,10490,10410,9
|
|
20231027,091100,24334820,10410,10420,10420,10410,6
|
|
20231027,091000,24272340,10420,10420,10420,10420,150
|
|
20231027,090900,22709340,10420,10430,10430,10410,106
|
|
20231027,090800,21605170,10460,10460,10460,10460,6
|
|
20231027,090700,21542410,10460,10450,10510,10430,111
|
|
20231027,090600,20383020,10450,10450,10450,10450,6
|
|
20231027,090500,20320320,10520,10450,10520,10350,1302
|
|
20231027,090400,6794450,10450,10460,10460,10450,6
|
|
20231027,090300,6731730,10450,10440,10520,10440,9
|
|
20231027,090200,6637500,10420,10510,10510,10420,109
|
|
20231027,090100,5492440,10420,10510,10510,10420,180
|
|
20231027,090000,3612310,10510,10500,10510,10410,344
|