687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202400,390878220,12010,12010,12010,12010,2174
|
|
20231027,202300,390878220,12010,12010,12010,12010,0
|
|
20231027,202200,390878220,12010,12010,12010,12010,0
|
|
20231027,202100,390878220,12010,12010,12010,12010,0
|
|
20231027,202000,390878220,12010,12010,12010,12010,0
|
|
20231027,201900,390878220,12010,12010,12010,12010,0
|
|
20231027,201800,390878220,12010,12010,12010,12010,0
|
|
20231027,201700,390878220,12010,12010,12010,12010,0
|
|
20231027,201600,390878220,12010,12010,12010,12010,0
|
|
20231027,201500,390878220,12010,12010,12010,12010,0
|
|
20231027,201400,390878220,12010,12010,12010,12010,0
|
|
20231027,201300,390878220,12010,12010,12010,12010,0
|
|
20231027,201200,390878220,12010,12010,12010,12010,0
|
|
20231027,201100,390878220,12010,12010,12010,12010,0
|
|
20231027,201000,390878220,12010,12010,12010,12010,0
|
|
20231027,200900,390878220,12010,12010,12010,12010,0
|
|
20231027,200800,390878220,12010,12010,12010,12010,0
|
|
20231027,200700,390878220,12010,12010,12010,12010,0
|
|
20231027,200600,390878220,12010,12010,12010,12010,0
|
|
20231027,200500,390878220,12010,12010,12010,12010,0
|
|
20231027,200400,390878220,12010,12010,12010,12010,0
|
|
20231027,200300,390878220,12010,12010,12010,12010,0
|
|
20231027,200200,390878220,12010,12010,12010,12010,0
|
|
20231027,200100,390878220,12010,12010,12010,12010,0
|
|
20231027,200000,390878220,12010,12010,12010,12010,0
|
|
20231027,195900,390878220,12010,12010,12010,12010,0
|
|
20231027,195800,390878220,12010,12010,12010,12010,0
|
|
20231027,195700,390878220,12010,12010,12010,12010,0
|
|
20231027,195600,390878220,12010,12010,12010,12010,0
|
|
20231027,195500,390878220,12010,12010,12010,12010,0
|
|
20231027,195400,390878220,12010,12010,12010,12010,2174
|
|
20231027,195300,390878220,12010,12010,12010,12010,0
|
|
20231027,195200,390878220,12010,12010,12010,12010,0
|
|
20231027,195100,390878220,12010,12010,12010,12010,0
|
|
20231027,195000,390878220,12010,12010,12010,12010,0
|
|
20231027,194900,390878220,12010,12010,12010,12010,0
|
|
20231027,194800,390878220,12010,12010,12010,12010,0
|
|
20231027,194700,390878220,12010,12010,12010,12010,0
|
|
20231027,194600,390878220,12010,12010,12010,12010,0
|
|
20231027,194500,390878220,12010,12010,12010,12010,0
|
|
20231027,194400,390878220,12010,12010,12010,12010,0
|
|
20231027,194300,390878220,12010,12010,12010,12010,0
|
|
20231027,194200,390878220,12010,12010,12010,12010,0
|
|
20231027,194100,390878220,12010,12010,12010,12010,0
|
|
20231027,194000,390878220,12010,12010,12010,12010,0
|
|
20231027,193900,390878220,12010,12010,12010,12010,0
|
|
20231027,193800,390878220,12010,12010,12010,12010,0
|
|
20231027,193700,390878220,12010,12010,12010,12010,0
|
|
20231027,193600,390878220,12010,12010,12010,12010,0
|
|
20231027,193500,390878220,12010,12010,12010,12010,0
|
|
20231027,193400,390878220,12010,12010,12010,12010,0
|
|
20231027,193300,390878220,12010,12010,12010,12010,0
|
|
20231027,193200,390878220,12010,12010,12010,12010,0
|
|
20231027,193100,390878220,12010,12010,12010,12010,0
|
|
20231027,193000,390878220,12010,12010,12010,12010,0
|
|
20231027,192900,390878220,12010,12010,12010,12010,0
|
|
20231027,192800,390878220,12010,12010,12010,12010,0
|
|
20231027,192700,390878220,12010,12010,12010,12010,0
|
|
20231027,192600,390878220,12010,12010,12010,12010,0
|
|
20231027,192500,390878220,12010,12010,12010,12010,0
|
|
20231027,192400,390878220,12010,12010,12010,12010,2174
|
|
20231027,192300,390878220,12010,12010,12010,12010,0
|
|
20231027,192200,390878220,12010,12010,12010,12010,0
|
|
20231027,192100,390878220,12010,12010,12010,12010,0
|
|
20231027,192000,390878220,12010,12010,12010,12010,0
|
|
20231027,191900,390878220,12010,12010,12010,12010,0
|
|
20231027,191800,390878220,12010,12010,12010,12010,0
|
|
20231027,191700,390878220,12010,12010,12010,12010,0
|
|
20231027,191600,390878220,12010,12010,12010,12010,0
|
|
20231027,191500,390878220,12010,12010,12010,12010,0
|
|
20231027,191400,390878220,12010,12010,12010,12010,0
|
|
20231027,191300,390878220,12010,12010,12010,12010,0
|
|
20231027,191200,390878220,12010,12010,12010,12010,0
|
|
20231027,191100,390878220,12010,12010,12010,12010,0
|
|
20231027,191000,390878220,12010,12010,12010,12010,0
|
|
20231027,190900,390878220,12010,12010,12010,12010,0
|
|
20231027,190800,390878220,12010,12010,12010,12010,0
|
|
20231027,190700,390878220,12010,12010,12010,12010,0
|
|
20231027,190600,390878220,12010,12010,12010,12010,0
|
|
20231027,190500,390878220,12010,12010,12010,12010,0
|
|
20231027,190400,390878220,12010,12010,12010,12010,0
|
|
20231027,190300,390878220,12010,12010,12010,12010,0
|
|
20231027,190200,390878220,12010,12010,12010,12010,0
|
|
20231027,190100,390878220,12010,12010,12010,12010,0
|
|
20231027,190000,390878220,12010,12010,12010,12010,0
|
|
20231027,185900,390878220,12010,12010,12010,12010,0
|
|
20231027,185800,390878220,12010,12010,12010,12010,0
|
|
20231027,185700,390878220,12010,12010,12010,12010,0
|
|
20231027,185600,390878220,12010,12010,12010,12010,0
|
|
20231027,185500,390878220,12010,12010,12010,12010,0
|
|
20231027,185400,390878220,12010,12010,12010,12010,2174
|
|
20231027,185300,390878220,12010,12010,12010,12010,0
|
|
20231027,185200,390878220,12010,12010,12010,12010,0
|
|
20231027,185100,390878220,12010,12010,12010,12010,0
|
|
20231027,185000,390878220,12010,12010,12010,12010,0
|
|
20231027,184900,390878220,12010,12010,12010,12010,0
|
|
20231027,184800,390878220,12010,12010,12010,12010,0
|
|
20231027,184700,390878220,12010,12010,12010,12010,0
|
|
20231027,184600,390878220,12010,12010,12010,12010,0
|
|
20231027,184500,390878220,12010,12010,12010,12010,0
|
|
20231027,184400,390878220,12010,12010,12010,12010,0
|
|
20231027,184300,390878220,12010,12010,12010,12010,0
|
|
20231027,184200,390878220,12010,12010,12010,12010,0
|
|
20231027,184100,390878220,12010,12010,12010,12010,0
|
|
20231027,184000,390878220,12010,12010,12010,12010,0
|
|
20231027,183900,390878220,12010,12010,12010,12010,0
|
|
20231027,183800,390878220,12010,12010,12010,12010,0
|
|
20231027,183700,390878220,12010,12010,12010,12010,0
|
|
20231027,183600,390878220,12010,12010,12010,12010,0
|
|
20231027,183500,390878220,12010,12010,12010,12010,0
|
|
20231027,183400,390878220,12010,12010,12010,12010,0
|
|
20231027,183300,390878220,12010,12010,12010,12010,0
|
|
20231027,183200,390878220,12010,12010,12010,12010,0
|
|
20231027,183100,390878220,12010,12010,12010,12010,0
|
|
20231027,183000,390878220,12010,12010,12010,12010,0
|
|
20231027,182900,390878220,12010,12010,12010,12010,0
|
|
20231027,182800,390878220,12010,12010,12010,12010,0
|
|
20231027,182700,390878220,12010,12010,12010,12010,0
|
|
20231027,182600,390878220,12010,12010,12010,12010,0
|
|
20231027,182500,390878220,12010,12010,12010,12010,0
|
|
20231027,182400,390878220,12010,12010,12010,12010,2174
|
|
20231027,182300,390878220,12010,12010,12010,12010,0
|
|
20231027,182200,390878220,12010,12010,12010,12010,0
|
|
20231027,182100,390878220,12010,12010,12010,12010,0
|
|
20231027,182000,390878220,12010,12010,12010,12010,0
|
|
20231027,181900,390878220,12010,12010,12010,12010,0
|
|
20231027,181800,390878220,12010,12010,12010,12010,0
|
|
20231027,181700,390878220,12010,12010,12010,12010,0
|
|
20231027,181600,390878220,12010,12010,12010,12010,0
|
|
20231027,181500,390878220,12010,12010,12010,12010,0
|
|
20231027,181400,390878220,12010,12010,12010,12010,0
|
|
20231027,181300,390878220,12010,12010,12010,12010,0
|
|
20231027,181200,390878220,12010,12010,12010,12010,0
|
|
20231027,181100,390878220,12010,12010,12010,12010,0
|
|
20231027,181000,390878220,12010,12010,12010,12010,0
|
|
20231027,180900,390878220,12010,12010,12010,12010,0
|
|
20231027,180800,390878220,12010,12010,12010,12010,0
|
|
20231027,180700,390878220,12010,12010,12010,12010,0
|
|
20231027,180600,390878220,12010,12010,12010,12010,0
|
|
20231027,180500,390878220,12010,12010,12010,12010,0
|
|
20231027,180400,390878220,12010,12010,12010,12010,0
|
|
20231027,180300,390878220,12010,12010,12010,12010,0
|
|
20231027,180200,390878220,12010,12010,12010,12010,0
|
|
20231027,180100,390878220,12010,12010,12010,12010,0
|
|
20231027,180000,390878220,12010,12010,12010,12010,0
|
|
20231027,175900,390878220,12010,12010,12010,12010,0
|
|
20231027,175800,390878220,12010,12010,12010,12010,0
|
|
20231027,175700,390878220,12010,12010,12010,12010,0
|
|
20231027,175600,390878220,12010,12010,12010,12010,0
|
|
20231027,175500,390878220,12010,12010,12010,12010,0
|
|
20231027,175400,390878220,12010,12010,12010,12010,2174
|
|
20231027,175300,390878220,12010,12010,12010,12010,0
|
|
20231027,175200,390878220,12010,12010,12010,12010,0
|
|
20231027,175100,390878220,12010,12010,12010,12010,0
|
|
20231027,175000,390878220,12010,12010,12010,12010,0
|
|
20231027,174900,390878220,12010,12010,12010,12010,0
|
|
20231027,174800,390878220,12010,12010,12010,12010,0
|
|
20231027,174700,390878220,12010,12010,12010,12010,0
|
|
20231027,174600,390878220,12010,12010,12010,12010,0
|
|
20231027,174500,390878220,12010,12010,12010,12010,0
|
|
20231027,174400,390878220,12010,12010,12010,12010,0
|
|
20231027,174300,390878220,12010,12010,12010,12010,0
|
|
20231027,174200,390878220,12010,12010,12010,12010,0
|
|
20231027,174100,390878220,12010,12010,12010,12010,0
|
|
20231027,174000,390878220,12010,12010,12010,12010,0
|
|
20231027,173900,390878220,12010,12010,12010,12010,0
|
|
20231027,173800,390878220,12010,12010,12010,12010,0
|
|
20231027,173700,390878220,12010,12010,12010,12010,0
|
|
20231027,173600,390878220,12010,12010,12010,12010,0
|
|
20231027,173500,390878220,12010,12010,12010,12010,0
|
|
20231027,173400,390878220,12010,12010,12010,12010,0
|
|
20231027,173300,390878220,12010,12010,12010,12010,0
|
|
20231027,173200,390878220,12010,12010,12010,12010,0
|
|
20231027,173100,390878220,12010,12010,12010,12010,0
|
|
20231027,173000,390878220,12010,12010,12010,12010,0
|
|
20231027,172900,390878220,12010,12010,12010,12010,0
|
|
20231027,172800,390878220,12010,12010,12010,12010,0
|
|
20231027,172700,390878220,12010,12010,12010,12010,0
|
|
20231027,172600,390878220,12010,12010,12010,12010,0
|
|
20231027,172500,390878220,12010,12010,12010,12010,0
|
|
20231027,172400,390878220,12010,12010,12010,12010,2174
|
|
20231027,172300,390878220,12010,12010,12010,12010,0
|
|
20231027,172200,390878220,12010,12010,12010,12010,0
|
|
20231027,172100,390878220,12010,12010,12010,12010,0
|
|
20231027,172000,390878220,12010,12010,12010,12010,0
|
|
20231027,171900,390878220,12010,12010,12010,12010,0
|
|
20231027,171800,390878220,12010,12010,12010,12010,0
|
|
20231027,171700,390878220,12010,12010,12010,12010,0
|
|
20231027,171600,390878220,12010,12010,12010,12010,0
|
|
20231027,171500,390878220,12010,12010,12010,12010,0
|
|
20231027,171400,390878220,12010,12010,12010,12010,0
|
|
20231027,171300,390878220,12010,12010,12010,12010,0
|
|
20231027,171200,390878220,12010,12010,12010,12010,0
|
|
20231027,171100,390878220,12010,12010,12010,12010,0
|
|
20231027,171000,390878220,12010,12010,12010,12010,0
|
|
20231027,170900,390878220,12010,12010,12010,12010,0
|
|
20231027,170800,390878220,12010,12010,12010,12010,0
|
|
20231027,170700,390878220,12010,12010,12010,12010,0
|
|
20231027,170600,390878220,12010,12010,12010,12010,0
|
|
20231027,170500,390878220,12010,12010,12010,12010,0
|
|
20231027,170400,390878220,12010,12010,12010,12010,0
|
|
20231027,170300,390878220,12010,12010,12010,12010,0
|
|
20231027,170200,390878220,12010,12010,12010,12010,0
|
|
20231027,170100,390878220,12010,12010,12010,12010,0
|
|
20231027,170000,390878220,12010,12010,12010,12010,0
|
|
20231027,165900,390878220,12010,12010,12010,12010,0
|
|
20231027,165800,390878220,12010,12010,12010,12010,0
|
|
20231027,165700,390878220,12010,12010,12010,12010,0
|
|
20231027,165600,390878220,12010,12010,12010,12010,0
|
|
20231027,165500,390878220,12010,12010,12010,12010,0
|
|
20231027,165400,390878220,12010,12010,12010,12010,2174
|
|
20231027,165300,390878220,12010,12010,12010,12010,0
|
|
20231027,165200,390878220,12010,12010,12010,12010,0
|
|
20231027,165100,390878220,12010,12010,12010,12010,0
|
|
20231027,165000,390878220,12010,12010,12010,12010,0
|
|
20231027,164900,390878220,12010,12010,12010,12010,0
|
|
20231027,164800,390878220,12010,12010,12010,12010,0
|
|
20231027,164700,390878220,12010,12010,12010,12010,0
|
|
20231027,164600,390878220,12010,12010,12010,12010,0
|
|
20231027,164500,390878220,12010,12010,12010,12010,0
|
|
20231027,164400,390878220,12010,12010,12010,12010,0
|
|
20231027,164300,390878220,12010,12010,12010,12010,0
|
|
20231027,164200,390878220,12010,12010,12010,12010,0
|
|
20231027,164100,390878220,12010,12010,12010,12010,0
|
|
20231027,164000,390878220,12010,12010,12010,12010,0
|
|
20231027,163900,390878220,12010,12010,12010,12010,0
|
|
20231027,163800,390878220,12010,12010,12010,12010,0
|
|
20231027,163700,390878220,12010,12010,12010,12010,0
|
|
20231027,163600,390878220,12010,12010,12010,12010,0
|
|
20231027,163500,390878220,12010,12010,12010,12010,0
|
|
20231027,163400,390878220,12010,12010,12010,12010,0
|
|
20231027,163300,390878220,12010,12010,12010,12010,0
|
|
20231027,163200,390878220,12010,12010,12010,12010,0
|
|
20231027,163100,390878220,12010,12010,12010,12010,0
|
|
20231027,163000,390878220,12010,12010,12010,12010,0
|
|
20231027,162900,390878220,12010,12010,12010,12010,0
|
|
20231027,162800,390878220,12010,12010,12010,12010,0
|
|
20231027,162700,390878220,12010,12010,12010,12010,0
|
|
20231027,162600,390878220,12010,12010,12010,12010,0
|
|
20231027,162500,390878220,12010,12010,12010,12010,0
|
|
20231027,162400,390878220,12010,12010,12010,12010,2174
|
|
20231027,162300,390878220,12010,12010,12010,12010,0
|
|
20231027,162200,390878220,12010,12010,12010,12010,0
|
|
20231027,162100,390878220,12010,12010,12010,12010,0
|
|
20231027,162000,390878220,12010,12010,12010,12010,0
|
|
20231027,161900,390878220,12010,12010,12010,12010,0
|
|
20231027,161800,390878220,12010,12010,12010,12010,0
|
|
20231027,161700,390878220,12010,12010,12010,12010,0
|
|
20231027,161600,390878220,12010,12010,12010,12010,0
|
|
20231027,161500,390878220,12010,12010,12010,12010,0
|
|
20231027,161400,390878220,12010,12010,12010,12010,0
|
|
20231027,161300,390878220,12010,12010,12010,12010,0
|
|
20231027,161200,390878220,12010,12010,12010,12010,0
|
|
20231027,161100,390878220,12010,12010,12010,12010,0
|
|
20231027,161000,390878220,12010,12010,12010,12010,0
|
|
20231027,160900,390878220,12010,12010,12010,12010,0
|
|
20231027,160800,390878220,12010,12010,12010,12010,0
|
|
20231027,160700,390878220,12010,12010,12010,12010,0
|
|
20231027,160600,390878220,12010,12010,12010,12010,0
|
|
20231027,160500,390878220,12010,12010,12010,12010,0
|
|
20231027,160400,390878220,12010,12010,12010,12010,0
|
|
20231027,160300,390878220,12010,12010,12010,12010,0
|
|
20231027,160200,390878220,12010,12010,12010,12010,0
|
|
20231027,160100,390878220,12010,12010,12010,12010,0
|
|
20231027,160000,390878220,12010,12010,12010,12010,0
|
|
20231027,155900,390878220,12010,12010,12010,12010,0
|
|
20231027,155800,390878220,12010,12010,12010,12010,0
|
|
20231027,155700,390878220,12010,12010,12010,12010,0
|
|
20231027,155600,390878220,12010,12010,12010,12010,0
|
|
20231027,155500,390878220,12010,12010,12010,12010,0
|
|
20231027,155400,390878220,12010,12010,12010,12010,2174
|
|
20231027,155300,390878220,12010,12010,12010,12010,0
|
|
20231027,155200,390878220,12010,12010,12010,12010,0
|
|
20231027,155100,390878220,12010,12010,12010,12010,0
|
|
20231027,155000,390878220,12010,12010,12010,12010,0
|
|
20231027,154900,390878220,12010,12010,12010,12010,0
|
|
20231027,154800,390878220,12010,12010,12010,12010,0
|
|
20231027,154700,390878220,12010,12010,12010,12010,0
|
|
20231027,154600,390878220,12010,12010,12010,12010,0
|
|
20231027,154500,390878220,12010,12010,12010,12010,0
|
|
20231027,154400,390878220,12010,12010,12010,12010,0
|
|
20231027,154300,390878220,12010,12010,12010,12010,0
|
|
20231027,154200,390878220,12010,12010,12010,12010,0
|
|
20231027,154100,390878220,12010,12010,12010,12010,0
|
|
20231027,154000,390878220,12010,12010,12010,12010,0
|
|
20231027,153900,390878220,12010,12010,12010,12010,0
|
|
20231027,153800,390878220,12010,12010,12010,12010,0
|
|
20231027,153700,390878220,12010,12010,12010,12010,0
|
|
20231027,153600,390878220,12010,12010,12010,12010,0
|
|
20231027,153500,390878220,12010,12010,12010,12010,0
|
|
20231027,153400,390878220,12010,12010,12010,12010,0
|
|
20231027,153300,390878220,12010,12010,12010,12010,0
|
|
20231027,153200,390878220,12010,12010,12010,12010,0
|
|
20231027,153100,390878220,12010,12010,12010,12010,0
|
|
20231027,153000,390878220,12010,12010,12010,12010,2174
|
|
20231027,152900,364768480,12040,12040,12040,12040,0
|
|
20231027,152800,364768480,12040,12040,12040,12040,0
|
|
20231027,152700,364768480,12040,12040,12040,12040,0
|
|
20231027,152600,364768480,12040,12040,12040,12040,0
|
|
20231027,152500,364768480,12040,12040,12040,12040,0
|
|
20231027,152400,364768480,12040,12040,12040,12040,0
|
|
20231027,152300,364768480,12040,12040,12040,12040,0
|
|
20231027,152200,364768480,12040,12040,12040,12040,0
|
|
20231027,152100,364768480,12040,12040,12040,12040,0
|
|
20231027,152000,364768480,12040,12040,12040,12040,0
|
|
20231027,151900,364768480,12040,12040,12040,12040,126
|
|
20231027,151800,363251440,12050,12050,12050,12050,17
|
|
20231027,151700,363046590,12050,12060,12060,12050,271
|
|
20231027,151600,359780540,12080,12080,12080,12080,200
|
|
20231027,151500,357364540,12080,12080,12080,12080,0
|
|
20231027,151400,357364540,12080,12080,12080,12080,50
|
|
20231027,151300,356760540,12090,12100,12100,12090,285
|
|
20231027,151200,353313040,12090,12090,12090,12090,1210
|
|
20231027,151100,338684140,12090,12080,12090,12080,201
|
|
20231027,151000,336255060,12090,12070,12090,12070,394
|
|
20231027,150900,331492680,12050,12050,12050,12050,100
|
|
20231027,150800,330287680,12050,12050,12050,12050,124
|
|
20231027,150700,328793480,12050,12050,12050,12050,0
|
|
20231027,150600,328793480,12050,12050,12050,12050,0
|
|
20231027,150500,328793480,12050,12050,12050,12050,0
|
|
20231027,150400,328793480,12050,12050,12050,12050,0
|
|
20231027,150300,328793480,12050,12050,12050,12050,49
|
|
20231027,150200,328203030,12050,12050,12050,12050,152
|
|
20231027,150100,326371430,12050,12050,12050,12050,0
|
|
20231027,150000,326371430,12050,12050,12050,12050,0
|
|
20231027,145900,326371430,12050,12050,12050,12050,101
|
|
20231027,145800,325154380,12050,12050,12050,12050,56
|
|
20231027,145700,324479580,12110,12110,12110,12110,0
|
|
20231027,145600,324479580,12110,12110,12110,12110,0
|
|
20231027,145500,324479580,12110,12110,12110,12110,0
|
|
20231027,145400,324479580,12110,12110,12110,12110,0
|
|
20231027,145300,324479580,12110,12110,12110,12110,0
|
|
20231027,145200,324479580,12110,12110,12110,12110,0
|
|
20231027,145100,324479580,12110,12110,12110,12110,156
|
|
20231027,145000,322590420,12110,12060,12110,12030,705
|
|
20231027,144900,314099590,12050,12050,12050,12050,0
|
|
20231027,144800,314099590,12050,12050,12050,12050,0
|
|
20231027,144700,314099590,12050,12050,12050,12050,0
|
|
20231027,144600,314099590,12050,12050,12050,12050,0
|
|
20231027,144500,314099590,12050,12050,12050,12050,0
|
|
20231027,144400,314099590,12050,12050,12050,12050,70
|
|
20231027,144300,313256090,12050,12100,12100,12050,385
|
|
20231027,144200,308612430,12100,12100,12100,12100,0
|
|
20231027,144100,308612430,12100,12100,12100,12100,33
|
|
20231027,144000,308213130,12060,12060,12060,12060,700
|
|
20231027,143900,299771130,12060,12060,12060,12060,200
|
|
20231027,143800,297359130,12050,12080,12080,12050,318
|
|
20231027,143700,293521520,12080,12080,12080,12080,0
|
|
20231027,143600,293521520,12080,12080,12080,12080,0
|
|
20231027,143500,293521520,12080,12080,12080,12080,0
|
|
20231027,143400,293521520,12080,12080,12080,12080,0
|
|
20231027,143300,293521520,12080,12080,12080,12080,1
|
|
20231027,143200,293509440,12080,12080,12080,12080,0
|
|
20231027,143100,293509440,12080,12080,12080,12080,0
|
|
20231027,143000,293509440,12080,12080,12080,12080,0
|
|
20231027,142900,293509440,12080,12080,12080,12080,0
|
|
20231027,142800,293509440,12080,12080,12080,12080,0
|
|
20231027,142700,293509440,12080,12080,12080,12080,51
|
|
20231027,142600,292893360,12100,12100,12100,12100,0
|
|
20231027,142500,292893360,12100,12100,12100,12100,0
|
|
20231027,142400,292893360,12100,12100,12100,12100,0
|
|
20231027,142300,292893360,12100,12100,12100,12100,0
|
|
20231027,142200,292893360,12100,12100,12100,12100,0
|
|
20231027,142100,292893360,12100,12100,12100,12100,0
|
|
20231027,142000,292893360,12100,12100,12100,12100,0
|
|
20231027,141900,292893360,12100,12100,12100,12100,0
|
|
20231027,141800,292893360,12100,12100,12100,12100,0
|
|
20231027,141700,292893360,12100,12100,12100,12100,0
|
|
20231027,141600,292893360,12100,12100,12100,12100,87
|
|
20231027,141500,291840660,12110,12110,12110,12110,36
|
|
20231027,141400,291404700,12130,12130,12130,12130,0
|
|
20231027,141300,291404700,12130,12130,12130,12130,58
|
|
20231027,141200,290701160,12130,12130,12130,12130,0
|
|
20231027,141100,290701160,12130,12130,12130,12130,0
|
|
20231027,141000,290701160,12130,12130,12130,12130,348
|
|
20231027,140900,286479920,12130,12130,12130,12130,0
|
|
20231027,140800,286479920,12130,12130,12130,12130,0
|
|
20231027,140700,286479920,12130,12130,12130,12130,7
|
|
20231027,140600,286395010,12130,12130,12130,12130,154
|
|
20231027,140500,284526990,12130,12130,12130,12130,1
|
|
20231027,140400,284514860,12170,12170,12170,12170,0
|
|
20231027,140300,284514860,12170,12190,12190,12170,470
|
|
20231027,140200,278789560,12150,12150,12150,12150,0
|
|
20231027,140100,278789560,12150,12150,12150,12150,30
|
|
20231027,140000,278425060,12150,12150,12150,12150,0
|
|
20231027,135900,278425060,12150,12150,12150,12150,0
|
|
20231027,135800,278425060,12150,12160,12160,12150,142
|
|
20231027,135700,276699660,12180,12180,12180,12180,1
|
|
20231027,135600,276687480,12180,12180,12180,12180,20
|
|
20231027,135500,276443880,12180,12200,12210,12150,42
|
|
20231027,135400,275931860,12210,12200,12210,12200,10
|
|
20231027,135300,275809800,12150,12150,12150,12150,0
|
|
20231027,135200,275809800,12150,12160,12160,12150,5
|
|
20231027,135100,275749010,12150,12160,12160,12150,124
|
|
20231027,135000,274242160,12150,12150,12150,12150,0
|
|
20231027,134900,274242160,12150,12150,12150,12150,0
|
|
20231027,134800,274242160,12150,12150,12150,12150,0
|
|
20231027,134700,274242160,12150,12150,12150,12150,0
|
|
20231027,134600,274242160,12150,12150,12150,12150,0
|
|
20231027,134500,274242160,12150,12150,12160,12150,144
|
|
20231027,134400,272492360,12150,12150,12150,12150,0
|
|
20231027,134300,272492360,12150,12150,12150,12150,0
|
|
20231027,134200,272492360,12150,12150,12150,12150,0
|
|
20231027,134100,272492360,12150,12150,12150,12150,3
|
|
20231027,134000,272455910,12160,12170,12170,12160,100
|
|
20231027,133900,271238940,12170,12170,12170,12170,0
|
|
20231027,133800,271238940,12170,12170,12170,12170,0
|
|
20231027,133700,271238940,12170,12150,12170,12150,560
|
|
20231027,133600,264425600,12090,12090,12090,12090,0
|
|
20231027,133500,264425600,12090,12090,12090,12090,0
|
|
20231027,133400,264425600,12090,12090,12090,12090,0
|
|
20231027,133300,264425600,12090,12090,12090,12090,155
|
|
20231027,133200,262551650,12090,12090,12090,12090,0
|
|
20231027,133100,262551650,12090,12090,12090,12090,0
|
|
20231027,133000,262551650,12090,12050,12090,12050,2161
|
|
20231027,132900,236506280,12050,12040,12050,12040,361
|
|
20231027,132800,232156260,12040,12030,12040,12020,33
|
|
20231027,132700,231759280,12040,12050,12050,12040,20
|
|
20231027,132600,231518380,12050,12050,12050,12050,0
|
|
20231027,132500,231518380,12050,12050,12050,12050,0
|
|
20231027,132400,231518380,12050,12050,12050,12050,0
|
|
20231027,132300,231518380,12050,12050,12050,12050,3
|
|
20231027,132200,231482230,12050,12050,12050,12050,30
|
|
20231027,132100,231120730,12050,12020,12050,12020,6
|
|
20231027,132000,231048580,12030,12030,12030,12030,0
|
|
20231027,131900,231048580,12030,12020,12030,12020,152
|
|
20231027,131800,229221350,12030,12030,12030,12030,2
|
|
20231027,131700,229197290,12030,12040,12040,12030,180
|
|
20231027,131600,227031880,12040,12040,12040,12040,0
|
|
20231027,131500,227031880,12040,12040,12040,12040,12
|
|
20231027,131400,226887400,12040,12040,12040,12040,80
|
|
20231027,131300,225924200,12040,12050,12050,12040,550
|
|
20231027,131200,219298990,12050,12090,12100,12050,150
|
|
20231027,131100,217487900,12070,12070,12070,12070,305
|
|
20231027,131000,213806550,12080,12080,12080,12080,58
|
|
20231027,130900,213105910,12090,12090,12090,12090,0
|
|
20231027,130800,213105910,12090,12090,12090,12090,0
|
|
20231027,130700,213105910,12090,12100,12100,12090,1369
|
|
20231027,130600,196551510,12100,12100,12100,12100,1
|
|
20231027,130500,196539410,12100,12100,12100,12100,1
|
|
20231027,130400,196527310,12100,12100,12100,12100,60
|
|
20231027,130300,195801310,12100,12100,12100,12100,0
|
|
20231027,130200,195801310,12100,12100,12100,12100,0
|
|
20231027,130100,195801310,12100,12100,12100,12100,0
|
|
20231027,130000,195801310,12100,12100,12100,12100,0
|
|
20231027,125900,195801310,12100,12100,12100,12100,0
|
|
20231027,125800,195801310,12100,12100,12100,12100,2
|
|
20231027,125700,195777110,12100,12100,12100,12100,1
|
|
20231027,125600,195765010,12100,12100,12100,12100,0
|
|
20231027,125500,195765010,12100,12110,12110,12100,500
|
|
20231027,125400,189714010,12170,12170,12170,12170,23
|
|
20231027,125300,189434100,12100,12100,12100,12100,0
|
|
20231027,125200,189434100,12100,12100,12100,12100,2
|
|
20231027,125100,189409900,12100,12130,12130,12100,180
|
|
20231027,125000,187228160,12150,12150,12150,12150,62
|
|
20231027,124900,186474860,12150,12150,12150,12150,0
|
|
20231027,124800,186474860,12150,12160,12160,12150,1142
|
|
20231027,124700,172599060,12180,12180,12180,12180,301
|
|
20231027,124600,168932880,12180,12180,12180,12180,0
|
|
20231027,124500,168932880,12180,12180,12180,12180,1
|
|
20231027,124400,168920700,12200,12200,12200,12200,0
|
|
20231027,124300,168920700,12200,12200,12200,12200,10
|
|
20231027,124200,168798700,12180,12190,12190,12180,26
|
|
20231027,124100,168482010,12190,12190,12190,12190,0
|
|
20231027,124000,168482010,12190,12190,12190,12190,7
|
|
20231027,123900,168396680,12190,12190,12190,12190,0
|
|
20231027,123800,168396680,12190,12190,12190,12190,19
|
|
20231027,123700,168165070,12180,12180,12180,12180,4
|
|
20231027,123600,168116350,12180,12180,12180,12180,10
|
|
20231027,123500,167994550,12180,12180,12180,12180,0
|
|
20231027,123400,167994550,12180,12200,12200,12180,350
|
|
20231027,123300,163729320,12210,12210,12210,12210,0
|
|
20231027,123200,163729320,12210,12210,12210,12210,158
|
|
20231027,123100,161800140,12240,12240,12240,12240,0
|
|
20231027,123000,161800140,12240,12240,12240,12240,0
|
|
20231027,122900,161800140,12240,12240,12240,12240,0
|
|
20231027,122800,161800140,12240,12240,12240,12240,0
|
|
20231027,122700,161800140,12240,12210,12240,12210,69
|
|
20231027,122600,160956930,12210,12210,12210,12210,0
|
|
20231027,122500,160956930,12210,12210,12210,12210,0
|
|
20231027,122400,160956930,12210,12210,12210,12210,0
|
|
20231027,122300,160956930,12210,12210,12210,12210,0
|
|
20231027,122200,160956930,12210,12210,12210,12210,0
|
|
20231027,122100,160956930,12210,12210,12210,12210,0
|
|
20231027,122000,160956930,12210,12210,12210,12210,0
|
|
20231027,121900,160956930,12210,12210,12210,12210,0
|
|
20231027,121800,160956930,12210,12220,12220,12210,173
|
|
20231027,121700,158843050,12250,12250,12250,12250,0
|
|
20231027,121600,158843050,12250,12250,12250,12250,1
|
|
20231027,121500,158830800,12250,12220,12250,12220,31
|
|
20231027,121400,158451950,12220,12220,12220,12220,3
|
|
20231027,121300,158415290,12240,12240,12240,12240,2
|
|
20231027,121200,158390810,12250,12250,12250,12250,0
|
|
20231027,121100,158390810,12250,12250,12250,12250,0
|
|
20231027,121000,158390810,12250,12250,12250,12250,0
|
|
20231027,120900,158390810,12250,12250,12250,12250,0
|
|
20231027,120800,158390810,12250,12250,12250,12250,1
|
|
20231027,120700,158378560,12240,12240,12240,12240,0
|
|
20231027,120600,158378560,12240,12240,12240,12240,0
|
|
20231027,120500,158378560,12240,12240,12240,12240,0
|
|
20231027,120400,158378560,12240,12240,12240,12240,0
|
|
20231027,120300,158378560,12240,12240,12240,12240,1
|
|
20231027,120200,158366320,12240,12240,12240,12240,0
|
|
20231027,120100,158366320,12240,12260,12260,12240,30
|
|
20231027,120000,157999100,12260,12260,12260,12260,10
|
|
20231027,115900,157876500,12270,12270,12270,12270,0
|
|
20231027,115800,157876500,12270,12270,12270,12270,0
|
|
20231027,115700,157876500,12270,12270,12270,12270,3
|
|
20231027,115600,157839690,12260,12260,12260,12260,0
|
|
20231027,115500,157839690,12260,12260,12260,12260,0
|
|
20231027,115400,157839690,12260,12260,12260,12260,0
|
|
20231027,115300,157839690,12260,12260,12260,12260,2
|
|
20231027,115200,157815170,12260,12260,12260,12260,10
|
|
20231027,115100,157692570,12260,12260,12260,12260,50
|
|
20231027,115000,157079570,12260,12270,12270,12260,23
|
|
20231027,114900,156797570,12290,12290,12290,12290,2
|
|
20231027,114800,156772990,12290,12290,12290,12290,3
|
|
20231027,114700,156736120,12290,12290,12290,12290,0
|
|
20231027,114600,156736120,12290,12290,12290,12290,3
|
|
20231027,114500,156699250,12290,12290,12290,12290,0
|
|
20231027,114400,156699250,12290,12290,12290,12290,0
|
|
20231027,114300,156699250,12290,12290,12290,12290,0
|
|
20231027,114200,156699250,12290,12290,12290,12290,0
|
|
20231027,114100,156699250,12290,12290,12290,12290,0
|
|
20231027,114000,156699250,12290,12290,12290,12290,0
|
|
20231027,113900,156699250,12290,12290,12290,12290,0
|
|
20231027,113800,156699250,12290,12290,12290,12290,0
|
|
20231027,113700,156699250,12290,12290,12290,12290,0
|
|
20231027,113600,156699250,12290,12290,12290,12290,10
|
|
20231027,113500,156576350,12280,12260,12280,12260,34
|
|
20231027,113400,156158920,12250,12240,12250,12240,8
|
|
20231027,113300,156060980,12240,12240,12240,12240,1
|
|
20231027,113200,156048740,12220,12220,12220,12220,0
|
|
20231027,113100,156048740,12220,12220,12220,12220,0
|
|
20231027,113000,156048740,12220,12230,12230,12220,125
|
|
20231027,112900,154520040,12250,12250,12250,12250,0
|
|
20231027,112800,154520040,12250,12250,12250,12250,0
|
|
20231027,112700,154520040,12250,12250,12250,12250,0
|
|
20231027,112600,154520040,12250,12250,12250,12250,0
|
|
20231027,112500,154520040,12250,12250,12250,12250,15
|
|
20231027,112400,154336290,12240,12240,12240,12240,0
|
|
20231027,112300,154336290,12240,12240,12240,12240,4
|
|
20231027,112200,154287330,12240,12240,12240,12240,10
|
|
20231027,112100,154164930,12240,12240,12240,12240,0
|
|
20231027,112000,154164930,12240,12240,12240,12240,0
|
|
20231027,111900,154164930,12240,12240,12240,12240,0
|
|
20231027,111800,154164930,12240,12240,12240,12240,1
|
|
20231027,111700,154152690,12240,12240,12240,12240,0
|
|
20231027,111600,154152690,12240,12240,12240,12240,1
|
|
20231027,111500,154140450,12250,12250,12250,12250,7
|
|
20231027,111400,154054700,12250,12250,12250,12250,0
|
|
20231027,111300,154054700,12250,12250,12250,12250,0
|
|
20231027,111200,154054700,12250,12250,12250,12250,51
|
|
20231027,111100,153429950,12250,12250,12250,12250,1
|
|
20231027,111000,153417700,12260,12260,12260,12260,1
|
|
20231027,110900,153405440,12280,12280,12280,12280,1
|
|
20231027,110800,153393160,12290,12290,12290,12290,0
|
|
20231027,110700,153393160,12290,12290,12290,12290,0
|
|
20231027,110600,153393160,12290,12290,12290,12290,0
|
|
20231027,110500,153393160,12290,12290,12290,12290,2
|
|
20231027,110400,153368580,12330,12330,12330,12330,0
|
|
20231027,110300,153368580,12330,12330,12330,12330,0
|
|
20231027,110200,153368580,12330,12330,12330,12330,0
|
|
20231027,110100,153368580,12330,12330,12330,12330,0
|
|
20231027,110000,153368580,12330,12330,12330,12330,0
|
|
20231027,105900,153368580,12330,12290,12330,12290,7
|
|
20231027,105800,153282510,12310,12310,12310,12310,7
|
|
20231027,105700,153196340,12310,12330,12330,12310,27
|
|
20231027,105600,152863620,12330,12330,12330,12310,31
|
|
20231027,105500,152481670,12330,12280,12330,12280,439
|
|
20231027,105400,147082720,12280,12280,12280,12280,0
|
|
20231027,105300,147082720,12280,12280,12280,12280,0
|
|
20231027,105200,147082720,12280,12280,12280,12280,0
|
|
20231027,105100,147082720,12280,12280,12280,12280,0
|
|
20231027,105000,147082720,12280,12280,12280,12280,1
|
|
20231027,104900,147070440,12280,12280,12280,12280,0
|
|
20231027,104800,147070440,12280,12280,12280,12280,0
|
|
20231027,104700,147070440,12280,12280,12280,12280,0
|
|
20231027,104600,147070440,12280,12280,12280,12280,0
|
|
20231027,104500,147070440,12280,12280,12280,12280,1
|
|
20231027,104400,147058160,12260,12260,12260,12260,0
|
|
20231027,104300,147058160,12260,12260,12260,12260,0
|
|
20231027,104200,147058160,12260,12260,12260,12260,0
|
|
20231027,104100,147058160,12260,12260,12260,12260,115
|
|
20231027,104000,145648260,12210,12210,12210,12210,0
|
|
20231027,103900,145648260,12210,12210,12210,12210,0
|
|
20231027,103800,145648260,12210,12210,12210,12210,0
|
|
20231027,103700,145648260,12210,12210,12210,12210,0
|
|
20231027,103600,145648260,12210,12190,12210,12190,508
|
|
20231027,103500,139447900,12190,12160,12190,12160,8
|
|
20231027,103400,139350500,12160,12180,12180,12160,55
|
|
20231027,103300,138681450,12190,12190,12190,12190,1
|
|
20231027,103200,138669260,12160,12160,12160,12160,0
|
|
20231027,103100,138669260,12160,12160,12160,12160,12
|
|
20231027,103000,138523340,12160,12160,12160,12160,0
|
|
20231027,102900,138523340,12160,12160,12160,12160,0
|
|
20231027,102800,138523340,12160,12160,12160,12160,0
|
|
20231027,102700,138523340,12160,12160,12160,12160,20
|
|
20231027,102600,138280140,12190,12190,12190,12190,0
|
|
20231027,102500,138280140,12190,12190,12190,12190,0
|
|
20231027,102400,138280140,12190,12190,12190,12190,5
|
|
20231027,102300,138219190,12130,12130,12130,12130,70
|
|
20231027,102200,137370090,12120,12120,12120,12120,0
|
|
20231027,102100,137370090,12120,12120,12120,12120,0
|
|
20231027,102000,137370090,12120,12190,12190,12120,11
|
|
20231027,101900,137236560,12090,12090,12090,12090,0
|
|
20231027,101800,137236560,12090,12090,12090,12090,0
|
|
20231027,101700,137236560,12090,12090,12090,12090,0
|
|
20231027,101600,137236560,12090,12090,12090,12090,242
|
|
20231027,101500,134310780,12080,12080,12080,12080,0
|
|
20231027,101400,134310780,12080,12080,12080,12080,0
|
|
20231027,101300,134310780,12080,12080,12080,12080,0
|
|
20231027,101200,134310780,12080,12080,12080,12080,0
|
|
20231027,101100,134310780,12080,12080,12080,12080,0
|
|
20231027,101000,134310780,12080,12080,12080,12080,57
|
|
20231027,100900,133622220,12100,12100,12100,12100,0
|
|
20231027,100800,133622220,12100,12100,12100,12100,14
|
|
20231027,100700,133452820,12070,12070,12070,12070,57
|
|
20231027,100600,132764830,12070,12070,12070,12070,0
|
|
20231027,100500,132764830,12070,12070,12070,12070,0
|
|
20231027,100400,132764830,12070,12070,12070,12070,10
|
|
20231027,100300,132644130,12060,12060,12060,12060,8
|
|
20231027,100200,132547650,12010,12050,12050,12010,848
|
|
20231027,100100,122350840,12060,12070,12070,12060,1000
|
|
20231027,100000,110285290,12070,12070,12070,12070,14
|
|
20231027,095900,110116310,12080,12080,12080,12080,100
|
|
20231027,095800,108908310,12090,12100,12100,12090,304
|
|
20231027,095700,105231950,12100,12200,12200,12100,9
|
|
20231027,095600,105122350,12200,12200,12200,12200,0
|
|
20231027,095500,105122350,12200,12200,12200,12200,0
|
|
20231027,095400,105122350,12200,12200,12200,12200,7
|
|
20231027,095300,105036950,12200,12200,12200,12200,0
|
|
20231027,095200,105036950,12200,12200,12200,12200,5
|
|
20231027,095100,104975950,12210,12210,12210,12210,0
|
|
20231027,095000,104975950,12210,12210,12210,12210,0
|
|
20231027,094900,104975950,12210,12210,12210,12210,0
|
|
20231027,094800,104975950,12210,12200,12210,12200,83
|
|
20231027,094700,103962630,12210,12210,12210,12210,0
|
|
20231027,094600,103962630,12210,12210,12210,12210,0
|
|
20231027,094500,103962630,12210,12080,12210,12080,10
|
|
20231027,094400,103841570,12070,12100,12100,12070,200
|
|
20231027,094300,101423510,12100,12100,12100,12100,96
|
|
20231027,094200,100261910,12090,12090,12090,12090,0
|
|
20231027,094100,100261910,12090,12110,12110,12090,148
|
|
20231027,094000,98469820,12120,12120,12120,12120,166
|
|
20231027,093900,96457900,12120,12120,12120,12120,0
|
|
20231027,093800,96457900,12120,12120,12120,12120,8
|
|
20231027,093700,96360940,12120,12120,12120,12120,0
|
|
20231027,093600,96360940,12120,12130,12130,12120,76
|
|
20231027,093500,95439810,12220,12220,12220,12220,0
|
|
20231027,093400,95439810,12220,12220,12220,12220,0
|
|
20231027,093300,95439810,12220,12220,12220,12220,1
|
|
20231027,093200,95427590,12220,12220,12220,12220,0
|
|
20231027,093100,95427590,12220,12140,12220,12120,71
|
|
20231027,093000,94565470,12110,12140,12140,12110,195
|
|
20231027,092900,92202720,12130,12150,12170,12130,916
|
|
20231027,092800,81074600,12150,12170,12170,12150,369
|
|
20231027,092700,76587830,12220,12180,12220,12170,56
|
|
20231027,092600,75905820,12190,12190,12190,12190,0
|
|
20231027,092500,75905820,12190,12190,12190,12190,0
|
|
20231027,092400,75905820,12190,12190,12190,12190,24
|
|
20231027,092300,75613260,12280,12280,12280,12280,16
|
|
20231027,092200,75416780,12180,12190,12190,12180,347
|
|
20231027,092100,71190110,12220,12240,12240,12190,563
|
|
20231027,092000,64315440,12250,12250,12250,12250,12
|
|
20231027,091900,64168440,12290,12290,12290,12290,12
|
|
20231027,091800,64020960,12260,12260,12260,12260,0
|
|
20231027,091700,64020960,12260,12300,12300,12260,454
|
|
20231027,091600,58445160,12300,12280,12300,12280,3
|
|
20231027,091500,58408280,12280,12270,12280,12270,90
|
|
20231027,091400,57303600,12250,12210,12250,12210,34
|
|
20231027,091300,56887940,12200,12220,12220,12200,144
|
|
20231027,091200,55130420,12230,12230,12230,12230,504
|
|
20231027,091100,48966500,12280,12280,12280,12280,4
|
|
20231027,091000,48917380,12280,12290,12290,12280,12
|
|
20231027,090900,48769920,12290,12290,12290,12290,0
|
|
20231027,090800,48769920,12290,12280,12290,12150,586
|
|
20231027,090700,41604650,12250,12250,12250,12250,0
|
|
20231027,090600,41604650,12250,12320,12320,12250,1570
|
|
20231027,090500,22278910,12400,12320,12400,12320,822
|
|
20231027,090400,12086910,12400,12400,12400,12400,0
|
|
20231027,090300,12086910,12400,12260,12400,12260,61
|
|
20231027,090200,11338350,12320,12370,12370,12230,214
|
|
20231027,090100,8706300,12400,12400,12400,12400,5
|
|
20231027,090000,8644300,12400,12420,12420,12400,686
|