623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192000,1074851820,15490,15490,15490,15490,137
|
|
20231027,191900,1074851820,15490,15490,15490,15490,0
|
|
20231027,191800,1074851820,15490,15490,15490,15490,0
|
|
20231027,191700,1074851820,15490,15490,15490,15490,0
|
|
20231027,191600,1074851820,15490,15490,15490,15490,0
|
|
20231027,191500,1074851820,15490,15490,15490,15490,0
|
|
20231027,191400,1074851820,15490,15490,15490,15490,0
|
|
20231027,191300,1074851820,15490,15490,15490,15490,0
|
|
20231027,191200,1074851820,15490,15490,15490,15490,0
|
|
20231027,191100,1074851820,15490,15490,15490,15490,0
|
|
20231027,191000,1074851820,15490,15490,15490,15490,0
|
|
20231027,190900,1074851820,15490,15490,15490,15490,0
|
|
20231027,190800,1074851820,15490,15490,15490,15490,0
|
|
20231027,190700,1074851820,15490,15490,15490,15490,0
|
|
20231027,190600,1074851820,15490,15490,15490,15490,0
|
|
20231027,190500,1074851820,15490,15490,15490,15490,0
|
|
20231027,190400,1074851820,15490,15490,15490,15490,0
|
|
20231027,190300,1074851820,15490,15490,15490,15490,0
|
|
20231027,190200,1074851820,15490,15490,15490,15490,0
|
|
20231027,190100,1074851820,15490,15490,15490,15490,0
|
|
20231027,190000,1074851820,15490,15490,15490,15490,0
|
|
20231027,185900,1074851820,15490,15490,15490,15490,0
|
|
20231027,185800,1074851820,15490,15490,15490,15490,0
|
|
20231027,185700,1074851820,15490,15490,15490,15490,0
|
|
20231027,185600,1074851820,15490,15490,15490,15490,0
|
|
20231027,185500,1074851820,15490,15490,15490,15490,0
|
|
20231027,185400,1074851820,15490,15490,15490,15490,0
|
|
20231027,185300,1074851820,15490,15490,15490,15490,0
|
|
20231027,185200,1074851820,15490,15490,15490,15490,0
|
|
20231027,185100,1074851820,15490,15490,15490,15490,0
|
|
20231027,185000,1074851820,15490,15490,15490,15490,137
|
|
20231027,184900,1074851820,15490,15490,15490,15490,0
|
|
20231027,184800,1074851820,15490,15490,15490,15490,0
|
|
20231027,184700,1074851820,15490,15490,15490,15490,0
|
|
20231027,184600,1074851820,15490,15490,15490,15490,0
|
|
20231027,184500,1074851820,15490,15490,15490,15490,0
|
|
20231027,184400,1074851820,15490,15490,15490,15490,0
|
|
20231027,184300,1074851820,15490,15490,15490,15490,0
|
|
20231027,184200,1074851820,15490,15490,15490,15490,0
|
|
20231027,184100,1074851820,15490,15490,15490,15490,0
|
|
20231027,184000,1074851820,15490,15490,15490,15490,0
|
|
20231027,183900,1074851820,15490,15490,15490,15490,0
|
|
20231027,183800,1074851820,15490,15490,15490,15490,0
|
|
20231027,183700,1074851820,15490,15490,15490,15490,0
|
|
20231027,183600,1074851820,15490,15490,15490,15490,0
|
|
20231027,183500,1074851820,15490,15490,15490,15490,0
|
|
20231027,183400,1074851820,15490,15490,15490,15490,0
|
|
20231027,183300,1074851820,15490,15490,15490,15490,0
|
|
20231027,183200,1074851820,15490,15490,15490,15490,0
|
|
20231027,183100,1074851820,15490,15490,15490,15490,0
|
|
20231027,183000,1074851820,15490,15490,15490,15490,0
|
|
20231027,182900,1074851820,15490,15490,15490,15490,0
|
|
20231027,182800,1074851820,15490,15490,15490,15490,0
|
|
20231027,182700,1074851820,15490,15490,15490,15490,0
|
|
20231027,182600,1074851820,15490,15490,15490,15490,0
|
|
20231027,182500,1074851820,15490,15490,15490,15490,0
|
|
20231027,182400,1074851820,15490,15490,15490,15490,0
|
|
20231027,182300,1074851820,15490,15490,15490,15490,0
|
|
20231027,182200,1074851820,15490,15490,15490,15490,0
|
|
20231027,182100,1074851820,15490,15490,15490,15490,0
|
|
20231027,182000,1074851820,15490,15490,15490,15490,137
|
|
20231027,181900,1074851820,15490,15490,15490,15490,0
|
|
20231027,181800,1074851820,15490,15490,15490,15490,0
|
|
20231027,181700,1074851820,15490,15490,15490,15490,0
|
|
20231027,181600,1074851820,15490,15490,15490,15490,0
|
|
20231027,181500,1074851820,15490,15490,15490,15490,0
|
|
20231027,181400,1074851820,15490,15490,15490,15490,0
|
|
20231027,181300,1074851820,15490,15490,15490,15490,0
|
|
20231027,181200,1074851820,15490,15490,15490,15490,0
|
|
20231027,181100,1074851820,15490,15490,15490,15490,0
|
|
20231027,181000,1074851820,15490,15490,15490,15490,0
|
|
20231027,180900,1074851820,15490,15490,15490,15490,0
|
|
20231027,180800,1074851820,15490,15490,15490,15490,0
|
|
20231027,180700,1074851820,15490,15490,15490,15490,0
|
|
20231027,180600,1074851820,15490,15490,15490,15490,0
|
|
20231027,180500,1074851820,15490,15490,15490,15490,0
|
|
20231027,180400,1074851820,15490,15490,15490,15490,0
|
|
20231027,180300,1074851820,15490,15490,15490,15490,0
|
|
20231027,180200,1074851820,15490,15490,15490,15490,0
|
|
20231027,180100,1074851820,15490,15490,15490,15490,0
|
|
20231027,180000,1074851820,15490,15490,15490,15490,0
|
|
20231027,175900,1074851820,15490,15490,15490,15490,0
|
|
20231027,175800,1074851820,15490,15490,15490,15490,0
|
|
20231027,175700,1074851820,15490,15490,15490,15490,0
|
|
20231027,175600,1074851820,15490,15490,15490,15490,0
|
|
20231027,175500,1074851820,15490,15490,15490,15490,0
|
|
20231027,175400,1074851820,15490,15490,15490,15490,0
|
|
20231027,175300,1074851820,15490,15490,15490,15490,0
|
|
20231027,175200,1074851820,15490,15490,15490,15490,0
|
|
20231027,175100,1074851820,15490,15490,15490,15490,0
|
|
20231027,175000,1074851820,15490,15490,15490,15490,137
|
|
20231027,174900,1074851820,15490,15490,15490,15490,0
|
|
20231027,174800,1074851820,15490,15490,15490,15490,0
|
|
20231027,174700,1074851820,15490,15490,15490,15490,0
|
|
20231027,174600,1074851820,15490,15490,15490,15490,0
|
|
20231027,174500,1074851820,15490,15490,15490,15490,0
|
|
20231027,174400,1074851820,15490,15490,15490,15490,0
|
|
20231027,174300,1074851820,15490,15490,15490,15490,0
|
|
20231027,174200,1074851820,15490,15490,15490,15490,0
|
|
20231027,174100,1074851820,15490,15490,15490,15490,0
|
|
20231027,174000,1074851820,15490,15490,15490,15490,0
|
|
20231027,173900,1074851820,15490,15490,15490,15490,0
|
|
20231027,173800,1074851820,15490,15490,15490,15490,0
|
|
20231027,173700,1074851820,15490,15490,15490,15490,0
|
|
20231027,173600,1074851820,15490,15490,15490,15490,0
|
|
20231027,173500,1074851820,15490,15490,15490,15490,0
|
|
20231027,173400,1074851820,15490,15490,15490,15490,0
|
|
20231027,173300,1074851820,15490,15490,15490,15490,0
|
|
20231027,173200,1074851820,15490,15490,15490,15490,0
|
|
20231027,173100,1074851820,15490,15490,15490,15490,0
|
|
20231027,173000,1074851820,15490,15490,15490,15490,0
|
|
20231027,172900,1074851820,15490,15490,15490,15490,0
|
|
20231027,172800,1074851820,15490,15490,15490,15490,0
|
|
20231027,172700,1074851820,15490,15490,15490,15490,0
|
|
20231027,172600,1074851820,15490,15490,15490,15490,0
|
|
20231027,172500,1074851820,15490,15490,15490,15490,0
|
|
20231027,172400,1074851820,15490,15490,15490,15490,0
|
|
20231027,172300,1074851820,15490,15490,15490,15490,0
|
|
20231027,172200,1074851820,15490,15490,15490,15490,0
|
|
20231027,172100,1074851820,15490,15490,15490,15490,0
|
|
20231027,172000,1074851820,15490,15490,15490,15490,137
|
|
20231027,171900,1074851820,15490,15490,15490,15490,0
|
|
20231027,171800,1074851820,15490,15490,15490,15490,0
|
|
20231027,171700,1074851820,15490,15490,15490,15490,0
|
|
20231027,171600,1074851820,15490,15490,15490,15490,0
|
|
20231027,171500,1074851820,15490,15490,15490,15490,0
|
|
20231027,171400,1074851820,15490,15490,15490,15490,0
|
|
20231027,171300,1074851820,15490,15490,15490,15490,0
|
|
20231027,171200,1074851820,15490,15490,15490,15490,0
|
|
20231027,171100,1074851820,15490,15490,15490,15490,0
|
|
20231027,171000,1074851820,15490,15490,15490,15490,0
|
|
20231027,170900,1074851820,15490,15490,15490,15490,0
|
|
20231027,170800,1074851820,15490,15490,15490,15490,0
|
|
20231027,170700,1074851820,15490,15490,15490,15490,0
|
|
20231027,170600,1074851820,15490,15490,15490,15490,0
|
|
20231027,170500,1074851820,15490,15490,15490,15490,0
|
|
20231027,170400,1074851820,15490,15490,15490,15490,0
|
|
20231027,170300,1074851820,15490,15490,15490,15490,0
|
|
20231027,170200,1074851820,15490,15490,15490,15490,0
|
|
20231027,170100,1074851820,15490,15490,15490,15490,0
|
|
20231027,170000,1074851820,15490,15490,15490,15490,0
|
|
20231027,165900,1074851820,15490,15490,15490,15490,0
|
|
20231027,165800,1074851820,15490,15490,15490,15490,0
|
|
20231027,165700,1074851820,15490,15490,15490,15490,0
|
|
20231027,165600,1074851820,15490,15490,15490,15490,0
|
|
20231027,165500,1074851820,15490,15490,15490,15490,0
|
|
20231027,165400,1074851820,15490,15490,15490,15490,0
|
|
20231027,165300,1074851820,15490,15490,15490,15490,0
|
|
20231027,165200,1074851820,15490,15490,15490,15490,0
|
|
20231027,165100,1074851820,15490,15490,15490,15490,0
|
|
20231027,165000,1074851820,15490,15490,15490,15490,137
|
|
20231027,164900,1074851820,15490,15490,15490,15490,0
|
|
20231027,164800,1074851820,15490,15490,15490,15490,0
|
|
20231027,164700,1074851820,15490,15490,15490,15490,0
|
|
20231027,164600,1074851820,15490,15490,15490,15490,0
|
|
20231027,164500,1074851820,15490,15490,15490,15490,0
|
|
20231027,164400,1074851820,15490,15490,15490,15490,0
|
|
20231027,164300,1074851820,15490,15490,15490,15490,0
|
|
20231027,164200,1074851820,15490,15490,15490,15490,0
|
|
20231027,164100,1074851820,15490,15490,15490,15490,0
|
|
20231027,164000,1074851820,15490,15490,15490,15490,0
|
|
20231027,163900,1074851820,15490,15490,15490,15490,0
|
|
20231027,163800,1074851820,15490,15490,15490,15490,0
|
|
20231027,163700,1074851820,15490,15490,15490,15490,0
|
|
20231027,163600,1074851820,15490,15490,15490,15490,0
|
|
20231027,163500,1074851820,15490,15490,15490,15490,0
|
|
20231027,163400,1074851820,15490,15490,15490,15490,0
|
|
20231027,163300,1074851820,15490,15490,15490,15490,0
|
|
20231027,163200,1074851820,15490,15490,15490,15490,0
|
|
20231027,163100,1074851820,15490,15490,15490,15490,0
|
|
20231027,163000,1074851820,15490,15490,15490,15490,0
|
|
20231027,162900,1074851820,15490,15490,15490,15490,0
|
|
20231027,162800,1074851820,15490,15490,15490,15490,0
|
|
20231027,162700,1074851820,15490,15490,15490,15490,0
|
|
20231027,162600,1074851820,15490,15490,15490,15490,0
|
|
20231027,162500,1074851820,15490,15490,15490,15490,0
|
|
20231027,162400,1074851820,15490,15490,15490,15490,0
|
|
20231027,162300,1074851820,15490,15490,15490,15490,0
|
|
20231027,162200,1074851820,15490,15490,15490,15490,0
|
|
20231027,162100,1074851820,15490,15490,15490,15490,0
|
|
20231027,162000,1074851820,15490,15490,15490,15490,137
|
|
20231027,161900,1074851820,15490,15490,15490,15490,0
|
|
20231027,161800,1074851820,15490,15490,15490,15490,0
|
|
20231027,161700,1074851820,15490,15490,15490,15490,0
|
|
20231027,161600,1074851820,15490,15490,15490,15490,0
|
|
20231027,161500,1074851820,15490,15490,15490,15490,0
|
|
20231027,161400,1074851820,15490,15490,15490,15490,0
|
|
20231027,161300,1074851820,15490,15490,15490,15490,0
|
|
20231027,161200,1074851820,15490,15490,15490,15490,0
|
|
20231027,161100,1074851820,15490,15490,15490,15490,0
|
|
20231027,161000,1074851820,15490,15490,15490,15490,0
|
|
20231027,160900,1074851820,15490,15490,15490,15490,0
|
|
20231027,160800,1074851820,15490,15490,15490,15490,0
|
|
20231027,160700,1074851820,15490,15490,15490,15490,0
|
|
20231027,160600,1074851820,15490,15490,15490,15490,0
|
|
20231027,160500,1074851820,15490,15490,15490,15490,0
|
|
20231027,160400,1074851820,15490,15490,15490,15490,0
|
|
20231027,160300,1074851820,15490,15490,15490,15490,0
|
|
20231027,160200,1074851820,15490,15490,15490,15490,0
|
|
20231027,160100,1074851820,15490,15490,15490,15490,0
|
|
20231027,160000,1074851820,15490,15490,15490,15490,0
|
|
20231027,155900,1074851820,15490,15490,15490,15490,0
|
|
20231027,155800,1074851820,15490,15490,15490,15490,0
|
|
20231027,155700,1074851820,15490,15490,15490,15490,0
|
|
20231027,155600,1074851820,15490,15490,15490,15490,0
|
|
20231027,155500,1074851820,15490,15490,15490,15490,0
|
|
20231027,155400,1074851820,15490,15490,15490,15490,0
|
|
20231027,155300,1074851820,15490,15490,15490,15490,0
|
|
20231027,155200,1074851820,15490,15490,15490,15490,0
|
|
20231027,155100,1074851820,15490,15490,15490,15490,0
|
|
20231027,155000,1074851820,15490,15490,15490,15490,137
|
|
20231027,154900,1074851820,15490,15490,15490,15490,0
|
|
20231027,154800,1074851820,15490,15490,15490,15490,0
|
|
20231027,154700,1074851820,15490,15490,15490,15490,0
|
|
20231027,154600,1074851820,15490,15490,15490,15490,0
|
|
20231027,154500,1074851820,15490,15490,15490,15490,0
|
|
20231027,154400,1074851820,15490,15490,15490,15490,0
|
|
20231027,154300,1074851820,15490,15490,15490,15490,0
|
|
20231027,154200,1074851820,15490,15490,15490,15490,0
|
|
20231027,154100,1074851820,15490,15490,15490,15490,0
|
|
20231027,154000,1074851820,15490,15490,15490,15490,0
|
|
20231027,153900,1074851820,15490,15490,15490,15490,0
|
|
20231027,153800,1074851820,15490,15490,15490,15490,0
|
|
20231027,153700,1074851820,15490,15490,15490,15490,0
|
|
20231027,153600,1074851820,15490,15490,15490,15490,0
|
|
20231027,153500,1074851820,15490,15490,15490,15490,0
|
|
20231027,153400,1074851820,15490,15490,15490,15490,0
|
|
20231027,153300,1074851820,15490,15490,15490,15490,0
|
|
20231027,153200,1074851820,15490,15490,15490,15490,0
|
|
20231027,153100,1074851820,15490,15490,15490,15490,0
|
|
20231027,153000,1074851820,15490,15490,15490,15490,137
|
|
20231027,152900,1072729690,15490,15490,15490,15490,0
|
|
20231027,152800,1072729690,15490,15490,15490,15490,0
|
|
20231027,152700,1072729690,15490,15490,15490,15490,0
|
|
20231027,152600,1072729690,15490,15490,15490,15490,0
|
|
20231027,152500,1072729690,15490,15490,15490,15490,0
|
|
20231027,152400,1072729690,15490,15490,15490,15490,0
|
|
20231027,152300,1072729690,15490,15490,15490,15490,0
|
|
20231027,152200,1072729690,15490,15490,15490,15490,0
|
|
20231027,152100,1072729690,15490,15490,15490,15490,0
|
|
20231027,152000,1072729690,15490,15490,15490,15490,0
|
|
20231027,151900,1072729690,15490,15490,15490,15490,27
|
|
20231027,151800,1072311460,15480,15480,15480,15480,0
|
|
20231027,151700,1072311460,15480,15480,15480,15480,0
|
|
20231027,151600,1072311460,15480,15480,15480,15480,0
|
|
20231027,151500,1072311460,15480,15490,15490,15480,10
|
|
20231027,151400,1072156610,15480,15480,15480,15480,0
|
|
20231027,151300,1072156610,15480,15520,15520,15480,1453
|
|
20231027,151200,1049618910,15540,15540,15540,15540,2
|
|
20231027,151100,1049587830,15540,15550,15550,15530,13
|
|
20231027,151000,1049385770,15530,15530,15530,15530,2
|
|
20231027,150900,1049354710,15540,15550,15550,15540,6
|
|
20231027,150800,1049261440,15540,15550,15550,15540,17
|
|
20231027,150700,1048997130,15540,15550,15550,15540,9
|
|
20231027,150600,1048857250,15550,15530,15550,15530,9
|
|
20231027,150500,1048717390,15540,15540,15540,15540,0
|
|
20231027,150400,1048717390,15540,15530,15540,15530,94
|
|
20231027,150300,1047257470,15510,15510,15510,15510,0
|
|
20231027,150200,1047257470,15510,15510,15510,15510,0
|
|
20231027,150100,1047257470,15510,15510,15510,15510,2
|
|
20231027,150000,1047226450,15520,15530,15530,15520,8
|
|
20231027,145900,1047102230,15530,15510,15530,15510,5
|
|
20231027,145800,1047024630,15510,15510,15510,15510,2
|
|
20231027,145700,1046993610,15450,15490,15490,15430,226
|
|
20231027,145600,1043500490,15520,15520,15520,15520,11
|
|
20231027,145500,1043329770,15490,15490,15490,15490,44
|
|
20231027,145400,1042648210,15470,15470,15470,15470,0
|
|
20231027,145300,1042648210,15470,15470,15470,15470,0
|
|
20231027,145200,1042648210,15470,15470,15470,15470,0
|
|
20231027,145100,1042648210,15470,15470,15470,15470,1
|
|
20231027,145000,1042632740,15490,15490,15490,15490,0
|
|
20231027,144900,1042632740,15490,15490,15490,15490,3
|
|
20231027,144800,1042586270,15470,15470,15470,15470,0
|
|
20231027,144700,1042586270,15470,15470,15470,15470,0
|
|
20231027,144600,1042586270,15470,15470,15470,15470,0
|
|
20231027,144500,1042586270,15470,15470,15470,15470,200
|
|
20231027,144400,1039492270,15470,15470,15470,15470,0
|
|
20231027,144300,1039492270,15470,15470,15470,15470,3
|
|
20231027,144200,1039445860,15440,15430,15530,15430,217
|
|
20231027,144100,1036081200,15420,15420,15420,15420,5
|
|
20231027,144000,1036004100,15420,15420,15420,15420,0
|
|
20231027,143900,1036004100,15420,15420,15420,15420,0
|
|
20231027,143800,1036004100,15420,15420,15420,15420,17
|
|
20231027,143700,1035741960,15420,15420,15420,15420,18
|
|
20231027,143600,1035464400,15410,15400,15410,15400,14
|
|
20231027,143500,1035248730,15410,15410,15410,15410,466
|
|
20231027,143400,1028067670,15420,15440,15440,15410,905
|
|
20231027,143300,1014109240,15440,15430,15440,15430,14
|
|
20231027,143200,1013893150,15450,15450,15450,15450,0
|
|
20231027,143100,1013893150,15450,15440,15450,15440,47
|
|
20231027,143000,1013167070,15430,15430,15430,15430,7
|
|
20231027,142900,1013059060,15430,15430,15430,15430,7
|
|
20231027,142800,1012951050,15420,15410,15420,15400,117
|
|
20231027,142700,1011148140,15410,15420,15420,15410,8
|
|
20231027,142600,1011024850,15440,15440,15440,15440,0
|
|
20231027,142500,1011024850,15440,15440,15440,15440,0
|
|
20231027,142400,1011024850,15440,15420,15440,15420,384
|
|
20231027,142300,1005097690,15430,15430,15430,15430,394
|
|
20231027,142200,999018270,15430,15430,15430,15430,0
|
|
20231027,142100,999018270,15430,15430,15430,15430,10
|
|
20231027,142000,998863970,15450,15450,15450,15450,28
|
|
20231027,141900,998431370,15460,15440,15460,15440,439
|
|
20231027,141800,991652060,15430,15430,15430,15430,11
|
|
20231027,141700,991482330,15430,15420,15430,15420,14
|
|
20231027,141600,991266380,15420,15420,15420,15420,7
|
|
20231027,141500,991158440,15420,15430,15430,15420,64
|
|
20231027,141400,990171050,15440,15440,15450,15440,128
|
|
20231027,141300,988194680,15440,15440,15440,15440,3
|
|
20231027,141200,988148360,15450,15460,15460,15450,2
|
|
20231027,141100,988117450,15460,15460,15460,15440,89
|
|
20231027,141000,986743090,15460,15450,15460,15450,8
|
|
20231027,140900,986619470,15450,15440,15450,15440,16
|
|
20231027,140800,986372340,15450,15440,15450,15440,20
|
|
20231027,140700,986063440,15440,15440,15440,15440,0
|
|
20231027,140600,986063440,15440,15450,15450,15440,42
|
|
20231027,140500,985414900,15450,15480,15480,15450,87
|
|
20231027,140400,984069680,15480,15480,15480,15480,36
|
|
20231027,140300,983512400,15480,15480,15480,15470,13
|
|
20231027,140200,983311190,15500,15500,15500,15500,50
|
|
20231027,140100,982536190,15500,15500,15500,15500,0
|
|
20231027,140000,982536190,15500,15500,15500,15490,241
|
|
20231027,135900,978800850,15500,15510,15510,15500,38
|
|
20231027,135800,978211680,15520,15520,15520,15520,317
|
|
20231027,135700,973291840,15520,15520,15520,15520,10
|
|
20231027,135600,973136640,15520,15520,15520,15520,7
|
|
20231027,135500,973028000,15520,15520,15520,15520,0
|
|
20231027,135400,973028000,15520,15520,15520,15520,7
|
|
20231027,135300,972919360,15520,15520,15520,15520,7
|
|
20231027,135200,972810720,15540,15540,15540,15540,0
|
|
20231027,135100,972810720,15540,15540,15540,15540,13
|
|
20231027,135000,972608700,15540,15540,15540,15530,45
|
|
20231027,134900,971909520,15540,15540,15540,15540,4
|
|
20231027,134800,971847360,15520,15530,15530,15520,90
|
|
20231027,134700,970449850,15530,15540,15540,15530,193
|
|
20231027,134600,967451140,15550,15550,15550,15550,46
|
|
20231027,134500,966735840,15550,15540,15550,15540,12
|
|
20231027,134400,966549320,15540,15550,15550,15540,4
|
|
20231027,134300,966487130,15560,15520,15560,15520,7
|
|
20231027,134200,966378410,15520,15520,15520,15520,0
|
|
20231027,134100,966378410,15520,15510,15520,15510,14
|
|
20231027,134000,966161200,15550,15550,15550,15550,0
|
|
20231027,133900,966161200,15550,15550,15550,15550,21
|
|
20231027,133800,965834650,15550,15540,15550,15540,37
|
|
20231027,133700,965259390,15540,15530,15540,15530,24
|
|
20231027,133600,964886500,15520,15510,15520,15510,66
|
|
20231027,133500,963862250,15520,15510,15520,15510,51
|
|
20231027,133400,963070810,15470,15460,15470,15460,5
|
|
20231027,133300,962993500,15450,15450,15450,15450,10
|
|
20231027,133200,962839000,15440,15440,15450,15440,28
|
|
20231027,133100,962406670,15450,15450,15450,15450,7
|
|
20231027,133000,962298520,15450,15450,15450,15450,7
|
|
20231027,132900,962190370,15450,15450,15450,15450,1
|
|
20231027,132800,962174920,15450,15450,15450,15450,7
|
|
20231027,132700,962066770,15450,15440,15450,15440,9
|
|
20231027,132600,961927730,15430,15430,15430,15430,7
|
|
20231027,132500,961819720,15430,15430,15440,15430,15
|
|
20231027,132400,961588220,15440,15440,15440,15440,1
|
|
20231027,132300,961572780,15390,15370,15390,15370,14
|
|
20231027,132200,961357460,15370,15370,15370,15370,3
|
|
20231027,132100,961311350,15360,15360,15360,15360,0
|
|
20231027,132000,961311350,15360,15350,15360,15350,227
|
|
20231027,131900,957826860,15350,15340,15350,15340,6
|
|
20231027,131800,957734810,15330,15350,15350,15330,100
|
|
20231027,131700,956200830,15350,15380,15380,15350,207
|
|
20231027,131600,953020710,15390,15400,15400,15390,461
|
|
20231027,131500,945924910,15400,15420,15430,15400,1134
|
|
20231027,131400,928438560,15430,15490,15490,15430,3264
|
|
20231027,131300,878016180,15480,15480,15480,15480,61
|
|
20231027,131200,877071900,15470,15480,15480,15470,4
|
|
20231027,131100,877010010,15470,15470,15470,15470,7
|
|
20231027,131000,876901720,15470,15470,15470,15470,7
|
|
20231027,130900,876793430,15470,15470,15470,15470,3
|
|
20231027,130800,876747020,15460,15460,15460,15460,7
|
|
20231027,130700,876638800,15460,15460,15460,15460,10
|
|
20231027,130600,876484200,15460,15460,15460,15460,0
|
|
20231027,130500,876484200,15460,15460,15460,15460,14
|
|
20231027,130400,876267760,15450,15450,15450,15450,8
|
|
20231027,130300,876144160,15450,15450,15450,15450,0
|
|
20231027,130200,876144160,15450,15450,15450,15450,10
|
|
20231027,130100,875989660,15450,15450,15450,15450,0
|
|
20231027,130000,875989660,15450,15460,15460,15450,4
|
|
20231027,125900,875927830,15450,15450,15450,15450,7
|
|
20231027,125800,875819680,15450,15450,15450,15450,7
|
|
20231027,125700,875711530,15450,15450,15450,15450,3
|
|
20231027,125600,875665180,15450,15450,15450,15450,7
|
|
20231027,125500,875557030,15450,15450,15450,15450,7
|
|
20231027,125400,875448880,15450,15450,15450,15450,0
|
|
20231027,125300,875448880,15450,15450,15450,15450,24
|
|
20231027,125200,875078080,15450,15450,15450,15450,106
|
|
20231027,125100,873440380,15460,15460,15460,15460,10
|
|
20231027,125000,873285780,15450,15480,15480,15450,1644
|
|
20231027,124900,847885220,15480,15480,15480,15480,89
|
|
20231027,124800,846507500,15490,15520,15520,15490,997
|
|
20231027,124700,831054070,15510,15520,15520,15510,279
|
|
20231027,124600,826726770,15510,15510,15510,15510,7
|
|
20231027,124500,826618200,15520,15520,15520,15520,70
|
|
20231027,124400,825531800,15510,15520,15520,15510,179
|
|
20231027,124300,822755480,15520,15520,15520,15520,522
|
|
20231027,124200,814654040,15520,15510,15520,15510,4
|
|
20231027,124100,814591990,15510,15510,15510,15510,7
|
|
20231027,124000,814483420,15510,15540,15560,15510,1025
|
|
20231027,123900,798570520,15560,15560,15560,15560,200
|
|
20231027,123800,795458520,15550,15560,15560,15550,473
|
|
20231027,123700,788099780,15560,15580,15580,15560,69
|
|
20231027,123600,787025240,15580,15580,15580,15580,0
|
|
20231027,123500,787025240,15580,15580,15580,15580,7
|
|
20231027,123400,786916180,15580,15580,15580,15580,7
|
|
20231027,123300,786807120,15570,15570,15570,15570,0
|
|
20231027,123200,786807120,15570,15570,15570,15570,10
|
|
20231027,123100,786651420,15580,15630,15630,15580,327
|
|
20231027,123000,781546240,15640,15640,15640,15640,0
|
|
20231027,122900,781546240,15640,15640,15640,15640,3
|
|
20231027,122800,781499320,15640,15640,15640,15640,7
|
|
20231027,122700,781389840,15650,15640,15650,15640,23
|
|
20231027,122600,781029920,15640,15640,15640,15640,7
|
|
20231027,122500,780920440,15640,15640,15640,15640,7
|
|
20231027,122400,780810960,15650,15640,15650,15640,17
|
|
20231027,122300,780544940,15630,15630,15630,15630,7
|
|
20231027,122200,780435530,15630,15630,15630,15630,7
|
|
20231027,122100,780326120,15640,15640,15640,15640,48
|
|
20231027,122000,779575400,15630,15640,15640,15630,34
|
|
20231027,121900,779043810,15630,15630,15630,15630,0
|
|
20231027,121800,779043810,15630,15680,15680,15630,765
|
|
20231027,121700,767059570,15680,15690,15690,15680,8
|
|
20231027,121600,766934120,15690,15690,15690,15690,9
|
|
20231027,121500,766792910,15690,15680,15690,15680,4
|
|
20231027,121400,766730180,15690,15680,15690,15680,10
|
|
20231027,121300,766573350,15690,15690,15690,15690,0
|
|
20231027,121200,766573350,15690,15690,15690,15690,8
|
|
20231027,121100,766447830,15690,15690,15690,15690,3
|
|
20231027,121000,766400760,15690,15690,15690,15680,84
|
|
20231027,120900,765083580,15680,15680,15680,15680,0
|
|
20231027,120800,765083580,15680,15680,15680,15680,7
|
|
20231027,120700,764973820,15680,15680,15680,15680,10
|
|
20231027,120600,764817020,15690,15690,15690,15690,0
|
|
20231027,120500,764817020,15690,15690,15690,15690,6
|
|
20231027,120400,764722880,15680,15680,15680,15680,7
|
|
20231027,120300,764613120,15670,15670,15670,15670,0
|
|
20231027,120200,764613120,15670,15670,15670,15660,10
|
|
20231027,120100,764456490,15670,15660,15770,15660,1090
|
|
20231027,120000,747273590,15650,15650,15650,15650,0
|
|
20231027,115900,747273590,15650,15660,15660,15650,13
|
|
20231027,115800,747070080,15670,15670,15670,15670,0
|
|
20231027,115700,747070080,15670,15670,15670,15670,3
|
|
20231027,115600,747023070,15670,15670,15670,15660,9
|
|
20231027,115500,746882110,15650,15650,15650,15650,8
|
|
20231027,115400,746756910,15650,15650,15650,15650,0
|
|
20231027,115300,746756910,15650,15650,15650,15650,6
|
|
20231027,115200,746663010,15700,15650,15700,15650,31
|
|
20231027,115100,746177190,15650,15650,15650,15650,0
|
|
20231027,115000,746177190,15650,15650,15650,15650,7
|
|
20231027,114900,746067640,15640,15640,15640,15640,3
|
|
20231027,114800,746020720,15640,15640,15640,15640,0
|
|
20231027,114700,746020720,15640,15670,15670,15640,211
|
|
20231027,114600,742718630,15680,15680,15680,15680,0
|
|
20231027,114500,742718630,15680,15680,15680,15680,4
|
|
20231027,114400,742655910,15680,15670,15680,15660,18
|
|
20231027,114300,742373810,15670,15680,15680,15670,6
|
|
20231027,114200,742279760,15700,15700,15700,15700,0
|
|
20231027,114100,742279760,15700,15680,15700,15680,9
|
|
20231027,114000,742138600,15700,15700,15700,15680,37
|
|
20231027,113900,741558010,15700,15700,15700,15700,3
|
|
20231027,113800,741510910,15700,15690,15700,15690,206
|
|
20231027,113700,738278500,15680,15690,15690,15680,60
|
|
20231027,113600,737337200,15670,15660,15670,15660,9
|
|
20231027,113500,737196190,15650,15660,15660,15650,247
|
|
20231027,113400,733330260,15660,15660,15660,15660,5
|
|
20231027,113300,733251960,15660,15650,15680,15650,10
|
|
20231027,113200,733095330,15650,15650,15650,15650,9
|
|
20231027,113100,732954480,15640,15650,15650,15640,8
|
|
20231027,113000,732829350,15650,15650,15650,15650,3
|
|
20231027,112900,732782400,15630,15580,15630,15580,105
|
|
20231027,112800,731142280,15580,15570,15580,15570,10
|
|
20231027,112700,730986550,15570,15560,15570,15560,10
|
|
20231027,112600,730830880,15560,15560,15560,15560,7
|
|
20231027,112500,730721960,15600,15600,15600,15600,0
|
|
20231027,112400,730721960,15600,15600,15600,15570,109
|
|
20231027,112300,729021590,15600,15550,15600,15550,298
|
|
20231027,112200,724375800,15560,15550,15560,15550,36
|
|
20231027,112100,723815990,15550,15550,15550,15550,7
|
|
20231027,112000,723707140,15550,15550,15550,15550,0
|
|
20231027,111900,723707140,15550,15550,15550,15550,7
|
|
20231027,111800,723598290,15560,15560,15560,15560,0
|
|
20231027,111700,723598290,15560,15560,15560,15560,13
|
|
20231027,111600,723396010,15560,15570,15570,15560,2
|
|
20231027,111500,723364880,15530,15530,15530,15530,1
|
|
20231027,111400,723349350,15510,15560,15560,15510,871
|
|
20231027,111300,709825190,15580,15550,15580,15550,1724
|
|
20231027,111200,683016800,15550,15540,15550,15540,1147
|
|
20231027,111100,665180980,15550,15540,15550,15540,143
|
|
20231027,111000,662957400,15550,15560,15560,15550,16
|
|
20231027,110900,662708560,15550,15550,15550,15550,0
|
|
20231027,110800,662708560,15550,15550,15550,15550,7
|
|
20231027,110700,662599710,15550,15550,15550,15550,7
|
|
20231027,110600,662490860,15550,15550,15550,15550,0
|
|
20231027,110500,662490860,15550,15540,15550,15530,44
|
|
20231027,110400,661807160,15540,15560,15570,15540,251
|
|
20231027,110300,657903640,15550,15540,15550,15540,1885
|
|
20231027,110200,628592580,15530,15540,15540,15530,27
|
|
20231027,110100,628173100,15540,15550,15550,15540,528
|
|
20231027,110000,619965970,15550,15550,15550,15550,0
|
|
20231027,105900,619965970,15550,15560,15560,15550,58
|
|
20231027,105800,619064000,15550,15560,15570,15550,1250
|
|
20231027,105700,599616480,15560,15620,15620,15560,1555
|
|
20231027,105600,575381420,15620,15610,15620,15610,635
|
|
20231027,105500,565462790,15620,15610,15620,15610,511
|
|
20231027,105400,557481040,15600,15600,15600,15600,2896
|
|
20231027,105300,512303440,15600,15620,15620,15600,139
|
|
20231027,105200,510134980,15600,15610,15610,15600,6008
|
|
20231027,105100,416409310,15610,15610,15610,15610,2
|
|
20231027,105000,416378090,15600,15600,15600,15600,4808
|
|
20231027,104900,341373290,15600,15610,15610,15600,206
|
|
20231027,104800,338159620,15600,15620,15620,15600,1796
|
|
20231027,104700,310141180,15600,15610,15610,15600,2039
|
|
20231027,104600,278331880,15610,15610,15610,15610,7
|
|
20231027,104500,278222610,15630,15630,15630,15630,7
|
|
20231027,104400,278113200,15620,15610,15620,15610,8
|
|
20231027,104300,277988310,15720,15630,15720,15630,82
|
|
20231027,104200,276700030,15620,15610,15620,15610,4
|
|
20231027,104100,276637580,15600,15600,15600,15590,13
|
|
20231027,104000,276434850,15600,15600,15600,15600,1
|
|
20231027,103900,276419250,15610,15610,15610,15610,1
|
|
20231027,103800,276403640,15600,15610,15610,15600,8
|
|
20231027,103700,276278830,15600,15600,15600,15580,12
|
|
20231027,103600,276091760,15600,15640,15760,15570,324
|
|
20231027,103500,271025480,15620,15610,15620,15610,8
|
|
20231027,103400,270900590,15600,15660,15660,15600,306
|
|
20231027,103300,266118890,15660,15660,15660,15660,94
|
|
20231027,103200,264646850,15650,15640,15650,15640,29
|
|
20231027,103100,264193230,15650,15650,15650,15650,1
|
|
20231027,103000,264177580,15720,15740,15740,15720,346
|
|
20231027,102900,258733920,15740,15760,15760,15740,533
|
|
20231027,102800,250339070,15760,15760,15760,15760,0
|
|
20231027,102700,250339070,15760,15760,15760,15760,3
|
|
20231027,102600,250291790,15750,15750,15760,15750,44
|
|
20231027,102500,249598780,15770,15750,15770,15750,58
|
|
20231027,102400,248684280,15760,15760,15760,15760,1
|
|
20231027,102300,248668520,15780,15780,15780,15780,0
|
|
20231027,102200,248668520,15780,15780,15780,15780,0
|
|
20231027,102100,248668520,15780,15780,15780,15780,52
|
|
20231027,102000,247847960,15760,15760,15760,15760,3
|
|
20231027,101900,247800680,15740,15740,15810,15740,2002
|
|
20231027,101800,216156470,15720,15660,15720,15660,64
|
|
20231027,101700,215151730,15660,15660,15660,15650,41
|
|
20231027,101600,214509760,15660,15660,15660,15660,0
|
|
20231027,101500,214509760,15660,15660,15660,15660,0
|
|
20231027,101400,214509760,15660,15660,15660,15660,1
|
|
20231027,101300,214494100,15660,15660,15660,15660,10
|
|
20231027,101200,214337500,15660,15660,15660,15660,2
|
|
20231027,101100,214306180,15660,15680,15680,15660,13
|
|
20231027,101000,214102580,15680,15680,15680,15680,20
|
|
20231027,100900,213788980,15680,15660,15680,15660,11
|
|
20231027,100800,213616520,15640,15620,15640,15620,2
|
|
20231027,100700,213585260,15600,15600,15600,15600,13
|
|
20231027,100600,213382460,15580,15580,15580,15580,2
|
|
20231027,100500,213351300,15590,15590,15590,15590,0
|
|
20231027,100400,213351300,15590,15600,15600,15590,28
|
|
20231027,100300,212914580,15600,15600,15600,15600,1
|
|
20231027,100200,212898980,15600,15600,15600,15600,0
|
|
20231027,100100,212898980,15600,15600,15600,15600,0
|
|
20231027,100000,212898980,15600,15600,15600,15600,0
|
|
20231027,095900,212898980,15600,15600,15600,15600,11
|
|
20231027,095800,212727380,15600,15600,15600,15600,289
|
|
20231027,095700,208218980,15600,15600,15600,15600,0
|
|
20231027,095600,208218980,15600,15600,15600,15600,0
|
|
20231027,095500,208218980,15600,15580,15600,15580,44
|
|
20231027,095400,207532600,15600,15600,15600,15600,2
|
|
20231027,095300,207501400,15590,15590,15700,15590,695
|
|
20231027,095200,196595310,15590,15590,15590,15590,0
|
|
20231027,095100,196595310,15590,15590,15590,15590,3
|
|
20231027,095000,196548540,15570,15570,15570,15570,1
|
|
20231027,094900,196532970,15540,15570,15570,15540,334
|
|
20231027,094800,191342290,15570,15520,15570,15520,12
|
|
20231027,094700,191155740,15500,15480,15500,15480,2
|
|
20231027,094600,191124760,15480,15460,15500,15460,236
|
|
20231027,094500,187466880,15430,15460,15460,15410,636
|
|
20231027,094400,177663940,15460,15430,15500,15430,239
|
|
20231027,094300,173965530,15430,15500,15500,15410,959
|
|
20231027,094200,159127770,15500,15530,15530,15500,319
|
|
20231027,094100,154181060,15540,15540,15540,15540,24
|
|
20231027,094000,153808100,15540,15560,15560,15540,540
|
|
20231027,093900,145406100,15560,15580,15580,15560,157
|
|
20231027,093800,142961350,15580,15580,15580,15580,7
|
|
20231027,093700,142852290,15590,15590,15590,15590,1
|
|
20231027,093600,142836700,15590,15610,15610,15590,102
|
|
20231027,093500,141246480,15630,15610,15630,15610,211
|
|
20231027,093400,137950600,15630,15610,15700,15610,28
|
|
20231027,093300,137512910,15590,15610,15610,15590,59
|
|
20231027,093200,136593080,15620,15600,15620,15600,51
|
|
20231027,093100,135796540,15580,15580,15580,15580,3
|
|
20231027,093000,135749800,15580,15560,15580,15560,4
|
|
20231027,092900,135687540,15560,15600,15600,15560,143
|
|
20231027,092800,133457100,15620,15650,15650,15620,31
|
|
20231027,092700,132972540,15670,15670,15670,15670,1
|
|
20231027,092600,132956870,15650,15650,15650,15640,622
|
|
20231027,092500,123222580,15650,15650,15650,15650,0
|
|
20231027,092400,123222580,15650,15670,15670,15650,741
|
|
20231027,092300,111621340,15670,15680,15680,15670,100
|
|
20231027,092200,110054240,15700,15700,15700,15700,34
|
|
20231027,092100,109520440,15700,15690,15700,15690,11
|
|
20231027,092000,109347840,15690,15770,15770,15680,792
|
|
20231027,091900,96903700,15780,15810,15810,15780,201
|
|
20231027,091800,93725920,15810,15810,15810,15810,0
|
|
20231027,091700,93725920,15810,15810,15810,15810,10
|
|
20231027,091600,93567820,15810,15810,15810,15810,4
|
|
20231027,091500,93504580,15750,15750,15750,15750,0
|
|
20231027,091400,93504580,15750,15750,15750,15750,0
|
|
20231027,091300,93504580,15750,15750,15750,15750,65
|
|
20231027,091200,92480830,15750,15720,15750,15720,463
|
|
20231027,091100,85202410,15720,15800,15800,15680,504
|
|
20231027,091000,77280040,15800,15810,15810,15800,170
|
|
20231027,090900,74593600,15820,15880,15880,15810,1290
|
|
20231027,090800,54157670,15880,15880,15880,15880,100
|
|
20231027,090700,52569670,15880,15890,15890,15880,300
|
|
20231027,090600,47805590,15860,15860,15860,15860,14
|
|
20231027,090500,47583550,15860,15860,15860,15860,6
|
|
20231027,090400,47488390,15840,15840,15840,15840,0
|
|
20231027,090300,47488390,15840,15880,15880,15840,1817
|
|
20231027,090200,18679110,15970,15910,15970,15910,40
|
|
20231027,090100,18040790,15840,15910,15910,15840,42
|
|
20231027,090000,17374810,15810,15900,15900,15810,1098
|