658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195500,255833870,10050,10050,10050,10050,473
|
|
20231026,195400,255833870,10050,10050,10050,10050,0
|
|
20231026,195300,255833870,10050,10050,10050,10050,0
|
|
20231026,195200,255833870,10050,10050,10050,10050,0
|
|
20231026,195100,255833870,10050,10050,10050,10050,0
|
|
20231026,195000,255833870,10050,10050,10050,10050,0
|
|
20231026,194900,255833870,10050,10050,10050,10050,0
|
|
20231026,194800,255833870,10050,10050,10050,10050,0
|
|
20231026,194700,255833870,10050,10050,10050,10050,0
|
|
20231026,194600,255833870,10050,10050,10050,10050,0
|
|
20231026,194500,255833870,10050,10050,10050,10050,0
|
|
20231026,194400,255833870,10050,10050,10050,10050,0
|
|
20231026,194300,255833870,10050,10050,10050,10050,0
|
|
20231026,194200,255833870,10050,10050,10050,10050,0
|
|
20231026,194100,255833870,10050,10050,10050,10050,0
|
|
20231026,194000,255833870,10050,10050,10050,10050,0
|
|
20231026,193900,255833870,10050,10050,10050,10050,0
|
|
20231026,193800,255833870,10050,10050,10050,10050,0
|
|
20231026,193700,255833870,10050,10050,10050,10050,0
|
|
20231026,193600,255833870,10050,10050,10050,10050,0
|
|
20231026,193500,255833870,10050,10050,10050,10050,0
|
|
20231026,193400,255833870,10050,10050,10050,10050,0
|
|
20231026,193300,255833870,10050,10050,10050,10050,0
|
|
20231026,193200,255833870,10050,10050,10050,10050,0
|
|
20231026,193100,255833870,10050,10050,10050,10050,0
|
|
20231026,193000,255833870,10050,10050,10050,10050,0
|
|
20231026,192900,255833870,10050,10050,10050,10050,0
|
|
20231026,192800,255833870,10050,10050,10050,10050,0
|
|
20231026,192700,255833870,10050,10050,10050,10050,0
|
|
20231026,192600,255833870,10050,10050,10050,10050,0
|
|
20231026,192500,255833870,10050,10050,10050,10050,473
|
|
20231026,192400,255833870,10050,10050,10050,10050,0
|
|
20231026,192300,255833870,10050,10050,10050,10050,0
|
|
20231026,192200,255833870,10050,10050,10050,10050,0
|
|
20231026,192100,255833870,10050,10050,10050,10050,0
|
|
20231026,192000,255833870,10050,10050,10050,10050,0
|
|
20231026,191900,255833870,10050,10050,10050,10050,0
|
|
20231026,191800,255833870,10050,10050,10050,10050,0
|
|
20231026,191700,255833870,10050,10050,10050,10050,0
|
|
20231026,191600,255833870,10050,10050,10050,10050,0
|
|
20231026,191500,255833870,10050,10050,10050,10050,0
|
|
20231026,191400,255833870,10050,10050,10050,10050,0
|
|
20231026,191300,255833870,10050,10050,10050,10050,0
|
|
20231026,191200,255833870,10050,10050,10050,10050,0
|
|
20231026,191100,255833870,10050,10050,10050,10050,0
|
|
20231026,191000,255833870,10050,10050,10050,10050,0
|
|
20231026,190900,255833870,10050,10050,10050,10050,0
|
|
20231026,190800,255833870,10050,10050,10050,10050,0
|
|
20231026,190700,255833870,10050,10050,10050,10050,0
|
|
20231026,190600,255833870,10050,10050,10050,10050,0
|
|
20231026,190500,255833870,10050,10050,10050,10050,0
|
|
20231026,190400,255833870,10050,10050,10050,10050,0
|
|
20231026,190300,255833870,10050,10050,10050,10050,0
|
|
20231026,190200,255833870,10050,10050,10050,10050,0
|
|
20231026,190100,255833870,10050,10050,10050,10050,0
|
|
20231026,190000,255833870,10050,10050,10050,10050,0
|
|
20231026,185900,255833870,10050,10050,10050,10050,0
|
|
20231026,185800,255833870,10050,10050,10050,10050,0
|
|
20231026,185700,255833870,10050,10050,10050,10050,0
|
|
20231026,185600,255833870,10050,10050,10050,10050,0
|
|
20231026,185500,255833870,10050,10050,10050,10050,473
|
|
20231026,185400,255833870,10050,10050,10050,10050,0
|
|
20231026,185300,255833870,10050,10050,10050,10050,0
|
|
20231026,185200,255833870,10050,10050,10050,10050,0
|
|
20231026,185100,255833870,10050,10050,10050,10050,0
|
|
20231026,185000,255833870,10050,10050,10050,10050,0
|
|
20231026,184900,255833870,10050,10050,10050,10050,0
|
|
20231026,184800,255833870,10050,10050,10050,10050,0
|
|
20231026,184700,255833870,10050,10050,10050,10050,0
|
|
20231026,184600,255833870,10050,10050,10050,10050,0
|
|
20231026,184500,255833870,10050,10050,10050,10050,0
|
|
20231026,184400,255833870,10050,10050,10050,10050,0
|
|
20231026,184300,255833870,10050,10050,10050,10050,0
|
|
20231026,184200,255833870,10050,10050,10050,10050,0
|
|
20231026,184100,255833870,10050,10050,10050,10050,0
|
|
20231026,184000,255833870,10050,10050,10050,10050,0
|
|
20231026,183900,255833870,10050,10050,10050,10050,0
|
|
20231026,183800,255833870,10050,10050,10050,10050,0
|
|
20231026,183700,255833870,10050,10050,10050,10050,0
|
|
20231026,183600,255833870,10050,10050,10050,10050,0
|
|
20231026,183500,255833870,10050,10050,10050,10050,0
|
|
20231026,183400,255833870,10050,10050,10050,10050,0
|
|
20231026,183300,255833870,10050,10050,10050,10050,0
|
|
20231026,183200,255833870,10050,10050,10050,10050,0
|
|
20231026,183100,255833870,10050,10050,10050,10050,0
|
|
20231026,183000,255833870,10050,10050,10050,10050,0
|
|
20231026,182900,255833870,10050,10050,10050,10050,0
|
|
20231026,182800,255833870,10050,10050,10050,10050,0
|
|
20231026,182700,255833870,10050,10050,10050,10050,0
|
|
20231026,182600,255833870,10050,10050,10050,10050,0
|
|
20231026,182500,255833870,10050,10050,10050,10050,473
|
|
20231026,182400,255833870,10050,10050,10050,10050,0
|
|
20231026,182300,255833870,10050,10050,10050,10050,0
|
|
20231026,182200,255833870,10050,10050,10050,10050,0
|
|
20231026,182100,255833870,10050,10050,10050,10050,0
|
|
20231026,182000,255833870,10050,10050,10050,10050,0
|
|
20231026,181900,255833870,10050,10050,10050,10050,0
|
|
20231026,181800,255833870,10050,10050,10050,10050,0
|
|
20231026,181700,255833870,10050,10050,10050,10050,0
|
|
20231026,181600,255833870,10050,10050,10050,10050,0
|
|
20231026,181500,255833870,10050,10050,10050,10050,0
|
|
20231026,181400,255833870,10050,10050,10050,10050,0
|
|
20231026,181300,255833870,10050,10050,10050,10050,0
|
|
20231026,181200,255833870,10050,10050,10050,10050,0
|
|
20231026,181100,255833870,10050,10050,10050,10050,0
|
|
20231026,181000,255833870,10050,10050,10050,10050,0
|
|
20231026,180900,255833870,10050,10050,10050,10050,0
|
|
20231026,180800,255833870,10050,10050,10050,10050,0
|
|
20231026,180700,255833870,10050,10050,10050,10050,0
|
|
20231026,180600,255833870,10050,10050,10050,10050,0
|
|
20231026,180500,255833870,10050,10050,10050,10050,0
|
|
20231026,180400,255833870,10050,10050,10050,10050,0
|
|
20231026,180300,255833870,10050,10050,10050,10050,0
|
|
20231026,180200,255833870,10050,10050,10050,10050,0
|
|
20231026,180100,255833870,10050,10050,10050,10050,0
|
|
20231026,180000,255833870,10050,10050,10050,10050,0
|
|
20231026,175900,255833870,10050,10050,10050,10050,0
|
|
20231026,175800,255833870,10050,10050,10050,10050,0
|
|
20231026,175700,255833870,10050,10050,10050,10050,0
|
|
20231026,175600,255833870,10050,10050,10050,10050,0
|
|
20231026,175500,255833870,10050,10050,10050,10050,473
|
|
20231026,175400,255833870,10050,10050,10050,10050,0
|
|
20231026,175300,255833870,10050,10050,10050,10050,0
|
|
20231026,175200,255833870,10050,10050,10050,10050,0
|
|
20231026,175100,255833870,10050,10050,10050,10050,0
|
|
20231026,175000,255833870,10050,10050,10050,10050,0
|
|
20231026,174900,255833870,10050,10050,10050,10050,0
|
|
20231026,174800,255833870,10050,10050,10050,10050,0
|
|
20231026,174700,255833870,10050,10050,10050,10050,0
|
|
20231026,174600,255833870,10050,10050,10050,10050,0
|
|
20231026,174500,255833870,10050,10050,10050,10050,0
|
|
20231026,174400,255833870,10050,10050,10050,10050,0
|
|
20231026,174300,255833870,10050,10050,10050,10050,0
|
|
20231026,174200,255833870,10050,10050,10050,10050,0
|
|
20231026,174100,255833870,10050,10050,10050,10050,0
|
|
20231026,174000,255833870,10050,10050,10050,10050,0
|
|
20231026,173900,255833870,10050,10050,10050,10050,0
|
|
20231026,173800,255833870,10050,10050,10050,10050,0
|
|
20231026,173700,255833870,10050,10050,10050,10050,0
|
|
20231026,173600,255833870,10050,10050,10050,10050,0
|
|
20231026,173500,255833870,10050,10050,10050,10050,0
|
|
20231026,173400,255833870,10050,10050,10050,10050,0
|
|
20231026,173300,255833870,10050,10050,10050,10050,0
|
|
20231026,173200,255833870,10050,10050,10050,10050,0
|
|
20231026,173100,255833870,10050,10050,10050,10050,0
|
|
20231026,173000,255833870,10050,10050,10050,10050,0
|
|
20231026,172900,255833870,10050,10050,10050,10050,0
|
|
20231026,172800,255833870,10050,10050,10050,10050,0
|
|
20231026,172700,255833870,10050,10050,10050,10050,0
|
|
20231026,172600,255833870,10050,10050,10050,10050,0
|
|
20231026,172500,255833870,10050,10050,10050,10050,473
|
|
20231026,172400,255833870,10050,10050,10050,10050,0
|
|
20231026,172300,255833870,10050,10050,10050,10050,0
|
|
20231026,172200,255833870,10050,10050,10050,10050,0
|
|
20231026,172100,255833870,10050,10050,10050,10050,0
|
|
20231026,172000,255833870,10050,10050,10050,10050,0
|
|
20231026,171900,255833870,10050,10050,10050,10050,0
|
|
20231026,171800,255833870,10050,10050,10050,10050,0
|
|
20231026,171700,255833870,10050,10050,10050,10050,0
|
|
20231026,171600,255833870,10050,10050,10050,10050,0
|
|
20231026,171500,255833870,10050,10050,10050,10050,0
|
|
20231026,171400,255833870,10050,10050,10050,10050,0
|
|
20231026,171300,255833870,10050,10050,10050,10050,0
|
|
20231026,171200,255833870,10050,10050,10050,10050,0
|
|
20231026,171100,255833870,10050,10050,10050,10050,0
|
|
20231026,171000,255833870,10050,10050,10050,10050,0
|
|
20231026,170900,255833870,10050,10050,10050,10050,0
|
|
20231026,170800,255833870,10050,10050,10050,10050,0
|
|
20231026,170700,255833870,10050,10050,10050,10050,0
|
|
20231026,170600,255833870,10050,10050,10050,10050,0
|
|
20231026,170500,255833870,10050,10050,10050,10050,0
|
|
20231026,170400,255833870,10050,10050,10050,10050,0
|
|
20231026,170300,255833870,10050,10050,10050,10050,0
|
|
20231026,170200,255833870,10050,10050,10050,10050,0
|
|
20231026,170100,255833870,10050,10050,10050,10050,0
|
|
20231026,170000,255833870,10050,10050,10050,10050,0
|
|
20231026,165900,255833870,10050,10050,10050,10050,0
|
|
20231026,165800,255833870,10050,10050,10050,10050,0
|
|
20231026,165700,255833870,10050,10050,10050,10050,0
|
|
20231026,165600,255833870,10050,10050,10050,10050,0
|
|
20231026,165500,255833870,10050,10050,10050,10050,473
|
|
20231026,165400,255833870,10050,10050,10050,10050,0
|
|
20231026,165300,255833870,10050,10050,10050,10050,0
|
|
20231026,165200,255833870,10050,10050,10050,10050,0
|
|
20231026,165100,255833870,10050,10050,10050,10050,0
|
|
20231026,165000,255833870,10050,10050,10050,10050,0
|
|
20231026,164900,255833870,10050,10050,10050,10050,0
|
|
20231026,164800,255833870,10050,10050,10050,10050,0
|
|
20231026,164700,255833870,10050,10050,10050,10050,0
|
|
20231026,164600,255833870,10050,10050,10050,10050,0
|
|
20231026,164500,255833870,10050,10050,10050,10050,0
|
|
20231026,164400,255833870,10050,10050,10050,10050,0
|
|
20231026,164300,255833870,10050,10050,10050,10050,0
|
|
20231026,164200,255833870,10050,10050,10050,10050,0
|
|
20231026,164100,255833870,10050,10050,10050,10050,0
|
|
20231026,164000,255833870,10050,10050,10050,10050,0
|
|
20231026,163900,255833870,10050,10050,10050,10050,0
|
|
20231026,163800,255833870,10050,10050,10050,10050,0
|
|
20231026,163700,255833870,10050,10050,10050,10050,0
|
|
20231026,163600,255833870,10050,10050,10050,10050,0
|
|
20231026,163500,255833870,10050,10050,10050,10050,0
|
|
20231026,163400,255833870,10050,10050,10050,10050,0
|
|
20231026,163300,255833870,10050,10050,10050,10050,0
|
|
20231026,163200,255833870,10050,10050,10050,10050,0
|
|
20231026,163100,255833870,10050,10050,10050,10050,0
|
|
20231026,163000,255833870,10050,10050,10050,10050,0
|
|
20231026,162900,255833870,10050,10050,10050,10050,0
|
|
20231026,162800,255833870,10050,10050,10050,10050,0
|
|
20231026,162700,255833870,10050,10050,10050,10050,0
|
|
20231026,162600,255833870,10050,10050,10050,10050,0
|
|
20231026,162500,255833870,10050,10050,10050,10050,473
|
|
20231026,162400,255833870,10050,10050,10050,10050,0
|
|
20231026,162300,255833870,10050,10050,10050,10050,0
|
|
20231026,162200,255833870,10050,10050,10050,10050,0
|
|
20231026,162100,255833870,10050,10050,10050,10050,0
|
|
20231026,162000,255833870,10050,10050,10050,10050,0
|
|
20231026,161900,255833870,10050,10050,10050,10050,0
|
|
20231026,161800,255833870,10050,10050,10050,10050,0
|
|
20231026,161700,255833870,10050,10050,10050,10050,0
|
|
20231026,161600,255833870,10050,10050,10050,10050,0
|
|
20231026,161500,255833870,10050,10050,10050,10050,0
|
|
20231026,161400,255833870,10050,10050,10050,10050,0
|
|
20231026,161300,255833870,10050,10050,10050,10050,0
|
|
20231026,161200,255833870,10050,10050,10050,10050,0
|
|
20231026,161100,255833870,10050,10050,10050,10050,0
|
|
20231026,161000,255833870,10050,10050,10050,10050,0
|
|
20231026,160900,255833870,10050,10050,10050,10050,0
|
|
20231026,160800,255833870,10050,10050,10050,10050,0
|
|
20231026,160700,255833870,10050,10050,10050,10050,0
|
|
20231026,160600,255833870,10050,10050,10050,10050,0
|
|
20231026,160500,255833870,10050,10050,10050,10050,0
|
|
20231026,160400,255833870,10050,10050,10050,10050,0
|
|
20231026,160300,255833870,10050,10050,10050,10050,0
|
|
20231026,160200,255833870,10050,10050,10050,10050,0
|
|
20231026,160100,255833870,10050,10050,10050,10050,0
|
|
20231026,160000,255833870,10050,10050,10050,10050,0
|
|
20231026,155900,255833870,10050,10050,10050,10050,0
|
|
20231026,155800,255833870,10050,10050,10050,10050,0
|
|
20231026,155700,255833870,10050,10050,10050,10050,0
|
|
20231026,155600,255833870,10050,10050,10050,10050,0
|
|
20231026,155500,255833870,10050,10050,10050,10050,473
|
|
20231026,155400,255833870,10050,10050,10050,10050,0
|
|
20231026,155300,255833870,10050,10050,10050,10050,0
|
|
20231026,155200,255833870,10050,10050,10050,10050,0
|
|
20231026,155100,255833870,10050,10050,10050,10050,0
|
|
20231026,155000,255833870,10050,10050,10050,10050,0
|
|
20231026,154900,255833870,10050,10050,10050,10050,0
|
|
20231026,154800,255833870,10050,10050,10050,10050,0
|
|
20231026,154700,255833870,10050,10050,10050,10050,0
|
|
20231026,154600,255833870,10050,10050,10050,10050,0
|
|
20231026,154500,255833870,10050,10050,10050,10050,0
|
|
20231026,154400,255833870,10050,10050,10050,10050,0
|
|
20231026,154300,255833870,10050,10050,10050,10050,0
|
|
20231026,154200,255833870,10050,10050,10050,10050,0
|
|
20231026,154100,255833870,10050,10050,10050,10050,0
|
|
20231026,154000,255833870,10050,10050,10050,10050,0
|
|
20231026,153900,255833870,10050,10050,10050,10050,0
|
|
20231026,153800,255833870,10050,10050,10050,10050,0
|
|
20231026,153700,255833870,10050,10050,10050,10050,0
|
|
20231026,153600,255833870,10050,10050,10050,10050,0
|
|
20231026,153500,255833870,10050,10050,10050,10050,0
|
|
20231026,153400,255833870,10050,10050,10050,10050,0
|
|
20231026,153300,255833870,10050,10050,10050,10050,0
|
|
20231026,153200,255833870,10050,10050,10050,10050,0
|
|
20231026,153100,255833870,10050,10050,10050,10050,0
|
|
20231026,153000,255833870,10050,10050,10050,10050,473
|
|
20231026,152900,251080220,10070,10070,10070,10070,0
|
|
20231026,152800,251080220,10070,10070,10070,10070,0
|
|
20231026,152700,251080220,10070,10070,10070,10070,0
|
|
20231026,152600,251080220,10070,10070,10070,10070,0
|
|
20231026,152500,251080220,10070,10070,10070,10070,0
|
|
20231026,152400,251080220,10070,10070,10070,10070,0
|
|
20231026,152300,251080220,10070,10070,10070,10070,0
|
|
20231026,152200,251080220,10070,10070,10070,10070,0
|
|
20231026,152100,251080220,10070,10070,10070,10070,0
|
|
20231026,152000,251080220,10070,10070,10070,10070,0
|
|
20231026,151900,251080220,10070,10070,10070,10070,3
|
|
20231026,151800,251050010,10100,10100,10100,10100,1
|
|
20231026,151700,251039910,10060,10060,10060,10060,0
|
|
20231026,151600,251039910,10060,10060,10060,10060,0
|
|
20231026,151500,251039910,10060,10060,10060,10060,2
|
|
20231026,151400,251019790,10050,10050,10050,10050,0
|
|
20231026,151300,251019790,10050,10050,10050,10050,0
|
|
20231026,151200,251019790,10050,10050,10050,10050,0
|
|
20231026,151100,251019790,10050,10050,10050,10050,30
|
|
20231026,151000,250718290,10130,10130,10130,10130,0
|
|
20231026,150900,250718290,10130,10130,10130,10130,0
|
|
20231026,150800,250718290,10130,10130,10130,10130,0
|
|
20231026,150700,250718290,10130,10130,10130,10130,2
|
|
20231026,150600,250698030,10150,10150,10150,10150,0
|
|
20231026,150500,250698030,10150,10150,10150,10150,0
|
|
20231026,150400,250698030,10150,10150,10150,10150,0
|
|
20231026,150300,250698030,10150,10150,10150,10150,0
|
|
20231026,150200,250698030,10150,10150,10150,10150,0
|
|
20231026,150100,250698030,10150,10150,10150,10150,0
|
|
20231026,150000,250698030,10150,10150,10150,10150,0
|
|
20231026,145900,250698030,10150,10150,10150,10150,1
|
|
20231026,145800,250687880,10150,10100,10150,10100,69
|
|
20231026,145700,249987880,10100,10100,10100,10100,324
|
|
20231026,145600,246715480,10100,10100,10100,10100,1
|
|
20231026,145500,246705380,10100,10100,10100,10100,1
|
|
20231026,145400,246695280,10090,10090,10090,10090,123
|
|
20231026,145300,245454210,10090,10090,10090,10090,0
|
|
20231026,145200,245454210,10090,10090,10090,10090,1
|
|
20231026,145100,245444120,10080,10080,10080,10080,112
|
|
20231026,145000,244315160,10080,10080,10080,10080,1
|
|
20231026,144900,244305080,10050,10050,10050,10050,0
|
|
20231026,144800,244305080,10050,10050,10050,10050,0
|
|
20231026,144700,244305080,10050,10050,10050,10050,100
|
|
20231026,144600,243300080,10040,10040,10040,10040,1
|
|
20231026,144500,243290040,10030,10030,10030,10030,0
|
|
20231026,144400,243290040,10030,10030,10030,10030,0
|
|
20231026,144300,243290040,10030,10030,10030,10030,0
|
|
20231026,144200,243290040,10030,10030,10030,10030,0
|
|
20231026,144100,243290040,10030,10050,10050,10030,95
|
|
20231026,144000,242337170,10070,10070,10070,10070,0
|
|
20231026,143900,242337170,10070,10070,10070,10070,60
|
|
20231026,143800,241732970,10060,10060,10060,10060,22
|
|
20231026,143700,241511650,10040,10040,10040,10040,240
|
|
20231026,143600,239102050,10040,10040,10040,10040,100
|
|
20231026,143500,238098050,10050,10050,10050,10050,0
|
|
20231026,143400,238098050,10050,10050,10050,10050,1
|
|
20231026,143300,238088000,10020,10020,10020,10020,0
|
|
20231026,143200,238088000,10020,10020,10020,10020,153
|
|
20231026,143100,236554940,10020,10020,10020,10020,0
|
|
20231026,143000,236554940,10020,10070,10070,10020,12
|
|
20231026,142900,236434600,10020,10020,10020,10020,0
|
|
20231026,142800,236434600,10020,10020,10020,10020,10
|
|
20231026,142700,236334400,10070,10070,10070,10070,0
|
|
20231026,142600,236334400,10070,10070,10070,10070,0
|
|
20231026,142500,236334400,10070,10070,10070,10070,0
|
|
20231026,142400,236334400,10070,10070,10070,10070,0
|
|
20231026,142300,236334400,10070,10070,10070,10070,0
|
|
20231026,142200,236334400,10070,10070,10070,10070,11
|
|
20231026,142100,236223630,10070,10060,10070,10020,1160
|
|
20231026,142000,224575490,10060,10070,10070,10060,297
|
|
20231026,141900,221585640,10080,10080,10080,10080,0
|
|
20231026,141800,221585640,10080,10080,10080,10080,0
|
|
20231026,141700,221585640,10080,10080,10080,10080,0
|
|
20231026,141600,221585640,10080,10080,10080,10080,50
|
|
20231026,141500,221081640,10080,10080,10080,10080,0
|
|
20231026,141400,221081640,10080,10070,10080,10070,78
|
|
20231026,141300,220295920,10070,10080,10080,10070,11
|
|
20231026,141200,220185140,10070,10080,10080,10070,93
|
|
20231026,141100,219248070,10080,10080,10080,10080,0
|
|
20231026,141000,219248070,10080,10080,10080,10080,0
|
|
20231026,140900,219248070,10080,10080,10080,10080,0
|
|
20231026,140800,219248070,10080,10080,10080,10080,0
|
|
20231026,140700,219248070,10080,10080,10080,10080,0
|
|
20231026,140600,219248070,10080,10080,10080,10080,0
|
|
20231026,140500,219248070,10080,10090,10090,10080,530
|
|
20231026,140400,213903080,10090,10090,10090,10090,0
|
|
20231026,140300,213903080,10090,10090,10090,10090,0
|
|
20231026,140200,213903080,10090,10090,10090,10090,0
|
|
20231026,140100,213903080,10090,10090,10090,10090,0
|
|
20231026,140000,213903080,10090,10090,10090,10090,5
|
|
20231026,135900,213852630,10090,10090,10090,10090,3
|
|
20231026,135800,213822360,10090,10090,10090,10090,1
|
|
20231026,135700,213812270,10090,10090,10090,10090,2
|
|
20231026,135600,213792090,10100,10100,10100,10100,0
|
|
20231026,135500,213792090,10100,10100,10100,10100,191
|
|
20231026,135400,211862990,10100,10130,10130,10100,3501
|
|
20231026,135300,176478090,10120,10120,10120,10120,0
|
|
20231026,135200,176478090,10120,10120,10120,10120,4
|
|
20231026,135100,176437610,10120,10120,10120,10120,20
|
|
20231026,135000,176235210,10120,10120,10120,10120,0
|
|
20231026,134900,176235210,10120,10120,10120,10120,4
|
|
20231026,134800,176194730,10120,10120,10120,10120,0
|
|
20231026,134700,176194730,10120,10120,10120,10120,0
|
|
20231026,134600,176194730,10120,10120,10120,10120,3
|
|
20231026,134500,176164370,10130,10130,10130,10130,0
|
|
20231026,134400,176164370,10130,10130,10130,10130,187
|
|
20231026,134300,174270060,10130,10130,10130,10130,0
|
|
20231026,134200,174270060,10130,10130,10130,10130,0
|
|
20231026,134100,174270060,10130,10130,10130,10130,3
|
|
20231026,134000,174239670,10130,10130,10130,10130,0
|
|
20231026,133900,174239670,10130,10130,10130,10130,0
|
|
20231026,133800,174239670,10130,10170,10170,10130,502
|
|
20231026,133700,169150900,10170,10170,10170,10170,0
|
|
20231026,133600,169150900,10170,10170,10170,10170,7
|
|
20231026,133500,169079710,10170,10170,10170,10170,0
|
|
20231026,133400,169079710,10170,10170,10170,10170,0
|
|
20231026,133300,169079710,10170,10170,10170,10170,3
|
|
20231026,133200,169049200,10170,10170,10170,10170,0
|
|
20231026,133100,169049200,10170,10160,10170,10160,37
|
|
20231026,133000,168672930,10160,10160,10160,10160,1
|
|
20231026,132900,168662770,10170,10170,10170,10170,142
|
|
20231026,132800,167218630,10170,10170,10170,10170,3
|
|
20231026,132700,167188120,10180,10180,10180,10180,300
|
|
20231026,132600,164134120,10180,10180,10180,10180,0
|
|
20231026,132500,164134120,10180,10180,10180,10180,3
|
|
20231026,132400,164103580,10180,10180,10180,10180,0
|
|
20231026,132300,164103580,10180,10180,10180,10180,0
|
|
20231026,132200,164103580,10180,10180,10180,10180,3
|
|
20231026,132100,164073040,10300,10280,10300,10280,15
|
|
20231026,132000,163918770,10180,10180,10180,10180,2
|
|
20231026,131900,163898410,10190,10190,10190,10190,0
|
|
20231026,131800,163898410,10190,10190,10190,10190,0
|
|
20231026,131700,163898410,10190,10190,10190,10190,3
|
|
20231026,131600,163867840,10220,10220,10220,10220,0
|
|
20231026,131500,163867840,10220,10220,10220,10220,100
|
|
20231026,131400,162845840,10170,10170,10170,10170,3
|
|
20231026,131300,162815330,10170,10170,10170,10170,0
|
|
20231026,131200,162815330,10170,10160,10170,10160,138
|
|
20231026,131100,161411960,10160,10160,10160,10160,203
|
|
20231026,131000,159349480,10150,10150,10150,10150,132
|
|
20231026,130900,158009680,10130,10130,10130,10130,3
|
|
20231026,130800,157979290,10150,10150,10150,10150,0
|
|
20231026,130700,157979290,10150,10150,10150,10150,4
|
|
20231026,130600,157938690,10150,10150,10150,10150,3
|
|
20231026,130500,157908240,10150,10150,10150,10150,0
|
|
20231026,130400,157908240,10150,10150,10150,10150,3
|
|
20231026,130300,157877790,10150,10150,10150,10150,155
|
|
20231026,130200,156304540,10130,10130,10130,10130,0
|
|
20231026,130100,156304540,10130,10130,10130,10130,3
|
|
20231026,130000,156274150,10130,10130,10130,10130,4
|
|
20231026,125900,156233630,10130,10130,10130,10130,0
|
|
20231026,125800,156233630,10130,10130,10130,10130,2
|
|
20231026,125700,156213370,10130,10130,10130,10130,0
|
|
20231026,125600,156213370,10130,10130,10130,10130,3
|
|
20231026,125500,156182980,10120,10120,10120,10120,0
|
|
20231026,125400,156182980,10120,10120,10120,10120,0
|
|
20231026,125300,156182980,10120,10120,10120,10120,3
|
|
20231026,125200,156152620,10120,10120,10120,10120,0
|
|
20231026,125100,156152620,10120,10120,10120,10120,0
|
|
20231026,125000,156152620,10120,10120,10120,10120,2
|
|
20231026,124900,156132380,10120,10120,10120,10120,0
|
|
20231026,124800,156132380,10120,10120,10120,10120,4
|
|
20231026,124700,156091900,10120,10120,10120,10120,5
|
|
20231026,124600,156041300,10120,10120,10120,10120,0
|
|
20231026,124500,156041300,10120,10120,10120,10120,1
|
|
20231026,124400,156031180,10120,10120,10120,10120,0
|
|
20231026,124300,156031180,10120,10120,10120,10120,0
|
|
20231026,124200,156031180,10120,10120,10120,10120,3
|
|
20231026,124100,156000820,10120,10120,10120,10120,0
|
|
20231026,124000,156000820,10120,10120,10120,10120,3
|
|
20231026,123900,155970460,10120,10120,10120,10120,0
|
|
20231026,123800,155970460,10120,10120,10120,10120,0
|
|
20231026,123700,155970460,10120,10120,10120,10120,3
|
|
20231026,123600,155940100,10110,10110,10110,10110,2
|
|
20231026,123500,155919880,10110,10110,10110,10110,0
|
|
20231026,123400,155919880,10110,10110,10110,10110,3
|
|
20231026,123300,155889550,10120,10120,10120,10120,3
|
|
20231026,123200,155859190,10110,10110,10110,10110,3
|
|
20231026,123100,155828860,10110,10110,10110,10110,0
|
|
20231026,123000,155828860,10110,10110,10110,10110,288
|
|
20231026,122900,152917180,10110,10110,10110,10100,268
|
|
20231026,122800,150207730,10100,10100,10100,10100,0
|
|
20231026,122700,150207730,10100,10100,10100,10100,0
|
|
20231026,122600,150207730,10100,10100,10100,10100,2
|
|
20231026,122500,150187530,10110,10110,10110,10110,2
|
|
20231026,122400,150167310,10110,10100,10110,10100,8
|
|
20231026,122300,150086460,10110,10110,10110,10110,752
|
|
20231026,122200,142483740,10110,10110,10110,10110,6
|
|
20231026,122100,142423080,10120,10120,10120,10120,2
|
|
20231026,122000,142402840,10170,10170,10170,10170,3
|
|
20231026,121900,142372330,10110,10110,10110,10110,3
|
|
20231026,121800,142342000,10110,10110,10110,10110,0
|
|
20231026,121700,142342000,10110,10110,10110,10110,0
|
|
20231026,121600,142342000,10110,10110,10110,10110,3
|
|
20231026,121500,142311670,10170,10120,10170,10120,20
|
|
20231026,121400,142108660,10120,10120,10120,10120,1
|
|
20231026,121300,142098540,10110,10110,10110,10110,3
|
|
20231026,121200,142068210,10120,10120,10120,10120,0
|
|
20231026,121100,142068210,10120,10120,10120,10120,1
|
|
20231026,121000,142058090,10110,10110,10110,10110,0
|
|
20231026,120900,142058090,10110,10110,10110,10110,0
|
|
20231026,120800,142058090,10110,10110,10110,10110,3
|
|
20231026,120700,142027760,10110,10110,10110,10110,0
|
|
20231026,120600,142027760,10110,10110,10110,10110,0
|
|
20231026,120500,142027760,10110,10110,10110,10110,3
|
|
20231026,120400,141997430,10110,10110,10110,10110,0
|
|
20231026,120300,141997430,10110,10110,10110,10110,3
|
|
20231026,120200,141967100,10140,10140,10140,10140,9
|
|
20231026,120100,141875840,10110,10110,10110,10110,301
|
|
20231026,120000,138832730,10110,10110,10110,10110,3
|
|
20231026,115900,138802400,10110,10110,10110,10110,0
|
|
20231026,115800,138802400,10110,10110,10110,10110,0
|
|
20231026,115700,138802400,10110,10110,10110,10110,77
|
|
20231026,115600,138023930,10110,10110,10110,10110,0
|
|
20231026,115500,138023930,10110,10110,10110,10110,3
|
|
20231026,115400,137993600,10110,10110,10110,10110,0
|
|
20231026,115300,137993600,10110,10110,10110,10110,1
|
|
20231026,115200,137983490,10120,10120,10120,10120,240
|
|
20231026,115100,135554690,10140,10120,10140,10120,2
|
|
20231026,115000,135534430,10120,10120,10120,10120,0
|
|
20231026,114900,135534430,10120,10120,10120,10120,265
|
|
20231026,114800,132852630,10120,10120,10120,10120,1
|
|
20231026,114700,132842510,10120,10120,10120,10120,3
|
|
20231026,114600,132812150,10120,10120,10120,10120,0
|
|
20231026,114500,132812150,10120,10120,10120,10120,0
|
|
20231026,114400,132812150,10120,10120,10120,10120,13
|
|
20231026,114300,132680590,10120,10120,10120,10120,0
|
|
20231026,114200,132680590,10120,10120,10120,10120,1
|
|
20231026,114100,132670470,10120,10120,10120,10120,3
|
|
20231026,114000,132640110,10120,10120,10120,10120,0
|
|
20231026,113900,132640110,10120,10120,10120,10120,3
|
|
20231026,113800,132609750,10120,10120,10120,10120,0
|
|
20231026,113700,132609750,10120,10120,10120,10120,0
|
|
20231026,113600,132609750,10120,10120,10120,10120,7
|
|
20231026,113500,132538910,10120,10120,10120,10120,0
|
|
20231026,113400,132538910,10120,10120,10120,10120,301
|
|
20231026,113300,129492790,10120,10120,10120,10120,28
|
|
20231026,113200,129209430,10120,10120,10120,10120,0
|
|
20231026,113100,129209430,10120,10120,10120,10120,2
|
|
20231026,113000,129189190,10120,10120,10120,10120,0
|
|
20231026,112900,129189190,10120,10120,10120,10120,0
|
|
20231026,112800,129189190,10120,10120,10120,10120,3
|
|
20231026,112700,129158830,10120,10120,10120,10120,0
|
|
20231026,112600,129158830,10120,10140,10140,10100,2401
|
|
20231026,112500,104880970,10140,10140,10140,10140,33
|
|
20231026,112400,104546350,10140,10140,10140,10140,0
|
|
20231026,112300,104546350,10140,10140,10140,10140,104
|
|
20231026,112200,103491790,10150,10150,10150,10150,421
|
|
20231026,112100,99218640,10160,10160,10160,10160,740
|
|
20231026,112000,91700240,10160,10160,10160,10160,115
|
|
20231026,111900,90531840,10170,10170,10170,10170,0
|
|
20231026,111800,90531840,10170,10170,10170,10170,2
|
|
20231026,111700,90511500,10170,10170,10170,10170,1
|
|
20231026,111600,90501330,10170,10170,10170,10170,0
|
|
20231026,111500,90501330,10170,10170,10170,10170,3
|
|
20231026,111400,90470820,10170,10170,10170,10170,0
|
|
20231026,111300,90470820,10170,10160,10170,10160,79
|
|
20231026,111200,89668170,10170,10170,10170,10160,235
|
|
20231026,111100,87280530,10160,10160,10160,10160,0
|
|
20231026,111000,87280530,10160,10160,10160,10160,0
|
|
20231026,110900,87280530,10160,10160,10160,10160,2
|
|
20231026,110800,87260210,10170,10170,10170,10170,9
|
|
20231026,110700,87168680,10170,10170,10170,10170,1
|
|
20231026,110600,87158510,10160,10160,10160,10160,0
|
|
20231026,110500,87158510,10160,10160,10160,10160,0
|
|
20231026,110400,87158510,10160,10160,10160,10160,2
|
|
20231026,110300,87138190,10170,10170,10170,10170,0
|
|
20231026,110200,87138190,10170,10170,10170,10170,285
|
|
20231026,110100,84239740,10170,10170,10170,10170,2
|
|
20231026,110000,84219400,10170,10170,10170,10170,0
|
|
20231026,105900,84219400,10170,10170,10170,10170,2
|
|
20231026,105800,84199060,10170,10170,10170,10170,151
|
|
20231026,105700,82663390,10170,10180,10180,10170,125
|
|
20231026,105600,81390980,10180,10250,10250,10180,61
|
|
20231026,105500,80765870,10250,10250,10250,10250,0
|
|
20231026,105400,80765870,10250,10250,10260,10250,3
|
|
20231026,105300,80735110,10180,10200,10260,10180,303
|
|
20231026,105200,77641640,10200,10200,10200,10200,0
|
|
20231026,105100,77641640,10200,10200,10200,10200,2
|
|
20231026,105000,77621240,10240,10240,10240,10240,11
|
|
20231026,104900,77508600,10240,10180,10240,10180,24
|
|
20231026,104800,77262900,10180,10180,10180,10180,1
|
|
20231026,104700,77252720,10160,10160,10160,10160,0
|
|
20231026,104600,77252720,10160,10160,10160,10160,2
|
|
20231026,104500,77232400,10170,10200,10200,10170,889
|
|
20231026,104400,68186450,10200,10200,10200,10200,0
|
|
20231026,104300,68186450,10200,10200,10200,10200,2
|
|
20231026,104200,68166050,10190,10190,10190,10190,0
|
|
20231026,104100,68166050,10190,10190,10190,10190,0
|
|
20231026,104000,68166050,10190,10190,10190,10190,2
|
|
20231026,103900,68145670,10190,10190,10190,10190,0
|
|
20231026,103800,68145670,10190,10190,10190,10190,2
|
|
20231026,103700,68125290,10240,10240,10240,10240,0
|
|
20231026,103600,68125290,10240,10240,10240,10240,0
|
|
20231026,103500,68125290,10240,10190,10240,10190,8
|
|
20231026,103400,68043720,10180,10180,10180,10180,0
|
|
20231026,103300,68043720,10180,10180,10180,10180,0
|
|
20231026,103200,68043720,10180,10190,10190,10180,140
|
|
20231026,103100,66618430,10190,10190,10190,10190,0
|
|
20231026,103000,66618430,10190,10190,10190,10190,52
|
|
20231026,102900,66088550,10230,10230,10230,10230,0
|
|
20231026,102800,66088550,10230,10230,10230,10230,0
|
|
20231026,102700,66088550,10230,10230,10230,10230,0
|
|
20231026,102600,66088550,10230,10230,10230,10230,0
|
|
20231026,102500,66088550,10230,10220,10230,10220,70
|
|
20231026,102400,65372570,10230,10230,10230,10230,0
|
|
20231026,102300,65372570,10230,10230,10230,10230,0
|
|
20231026,102200,65372570,10230,10230,10230,10230,0
|
|
20231026,102100,65372570,10230,10230,10230,10230,0
|
|
20231026,102000,65372570,10230,10230,10230,10230,0
|
|
20231026,101900,65372570,10230,10230,10230,10230,0
|
|
20231026,101800,65372570,10230,10170,10230,10160,93
|
|
20231026,101700,64427410,10170,10170,10170,10170,158
|
|
20231026,101600,62820550,10180,10210,10210,10180,600
|
|
20231026,101500,56706350,10230,10230,10230,10230,0
|
|
20231026,101400,56706350,10230,10230,10230,10230,0
|
|
20231026,101300,56706350,10230,10230,10230,10230,0
|
|
20231026,101200,56706350,10230,10230,10230,10230,1
|
|
20231026,101100,56696120,10230,10230,10230,10230,1
|
|
20231026,101000,56685890,10230,10230,10230,10230,1
|
|
20231026,100900,56675660,10240,10240,10240,10240,0
|
|
20231026,100800,56675660,10240,10240,10240,10240,0
|
|
20231026,100700,56675660,10240,10240,10240,10240,0
|
|
20231026,100600,56675660,10240,10240,10240,10240,0
|
|
20231026,100500,56675660,10240,10240,10240,10240,2
|
|
20231026,100400,56655180,10240,10240,10240,10240,0
|
|
20231026,100300,56655180,10240,10240,10240,10240,0
|
|
20231026,100200,56655180,10240,10240,10240,10240,0
|
|
20231026,100100,56655180,10240,10240,10240,10240,0
|
|
20231026,100000,56655180,10240,10240,10240,10240,100
|
|
20231026,095900,55631180,10240,10240,10240,10240,0
|
|
20231026,095800,55631180,10240,10240,10240,10240,4
|
|
20231026,095700,55590220,10200,10210,10210,10200,60
|
|
20231026,095600,54978180,10260,10260,10260,10260,0
|
|
20231026,095500,54978180,10260,10260,10260,10260,0
|
|
20231026,095400,54978180,10260,10260,10260,10260,0
|
|
20231026,095300,54978180,10260,10260,10260,10260,0
|
|
20231026,095200,54978180,10260,10260,10260,10260,0
|
|
20231026,095100,54978180,10260,10260,10260,10260,2
|
|
20231026,095000,54957660,10260,10260,10260,10260,0
|
|
20231026,094900,54957660,10260,10260,10260,10260,0
|
|
20231026,094800,54957660,10260,10260,10260,10260,0
|
|
20231026,094700,54957660,10260,10260,10260,10260,0
|
|
20231026,094600,54957660,10260,10260,10260,10260,0
|
|
20231026,094500,54957660,10260,10260,10260,10260,0
|
|
20231026,094400,54957660,10260,10260,10260,10260,0
|
|
20231026,094300,54957660,10260,10260,10260,10260,2
|
|
20231026,094200,54937140,10260,10260,10260,10260,0
|
|
20231026,094100,54937140,10260,10260,10260,10260,0
|
|
20231026,094000,54937140,10260,10260,10260,10260,0
|
|
20231026,093900,54937140,10260,10260,10260,10260,43
|
|
20231026,093800,54495960,10200,10200,10200,10200,0
|
|
20231026,093700,54495960,10200,10200,10200,10200,0
|
|
20231026,093600,54495960,10200,10300,10300,10200,117
|
|
20231026,093500,53301920,10300,10250,10300,10250,15
|
|
20231026,093400,53147670,10250,10250,10250,10250,25
|
|
20231026,093300,52891420,10250,10250,10250,10200,3
|
|
20231026,093200,52860720,10250,10250,10250,10250,0
|
|
20231026,093100,52860720,10250,10250,10250,10250,0
|
|
20231026,093000,52860720,10250,10250,10250,10250,0
|
|
20231026,092900,52860720,10250,10250,10250,10250,0
|
|
20231026,092800,52860720,10250,10250,10250,10250,0
|
|
20231026,092700,52860720,10250,10250,10250,10250,0
|
|
20231026,092600,52860720,10250,10250,10250,10250,0
|
|
20231026,092500,52860720,10250,10250,10250,10250,0
|
|
20231026,092400,52860720,10250,10250,10250,10250,0
|
|
20231026,092300,52860720,10250,10250,10250,10250,0
|
|
20231026,092200,52860720,10250,10250,10250,10250,4
|
|
20231026,092100,52819720,10190,10190,10190,10190,0
|
|
20231026,092000,52819720,10190,10250,10250,10190,44
|
|
20231026,091900,52371300,10200,10200,10200,10200,0
|
|
20231026,091800,52371300,10200,10200,10200,10200,233
|
|
20231026,091700,49994700,10200,10200,10200,10200,17
|
|
20231026,091600,49821300,10190,10200,10200,10180,381
|
|
20231026,091500,45936870,10210,10210,10210,10210,0
|
|
20231026,091400,45936870,10210,10210,10210,10210,502
|
|
20231026,091300,40811450,10240,10240,10240,10240,50
|
|
20231026,091200,40299450,10200,10200,10200,10200,111
|
|
20231026,091100,39167250,10210,10210,10210,10210,40
|
|
20231026,091000,38758850,10230,10230,10230,10230,0
|
|
20231026,090900,38758850,10230,10220,10230,10220,159
|
|
20231026,090800,37132470,10200,10190,10200,10190,17
|
|
20231026,090700,36959080,10190,10180,10190,10170,155
|
|
20231026,090600,35380400,10190,10220,10220,10190,921
|
|
20231026,090500,25985400,10220,10220,10220,10200,502
|
|
20231026,090400,20857960,10220,10210,10220,10210,541
|
|
20231026,090300,15333940,10250,10260,10260,10250,75
|
|
20231026,090200,14565050,10250,10250,10250,10250,109
|
|
20231026,090100,13447800,10330,10250,10330,10250,435
|
|
20231026,090000,8988890,10300,10310,10320,10300,862
|