647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194400,636293530,14430,14430,14430,14430,1981
|
|
20231027,194300,636293530,14430,14430,14430,14430,0
|
|
20231027,194200,636293530,14430,14430,14430,14430,0
|
|
20231027,194100,636293530,14430,14430,14430,14430,0
|
|
20231027,194000,636293530,14430,14430,14430,14430,0
|
|
20231027,193900,636293530,14430,14430,14430,14430,0
|
|
20231027,193800,636293530,14430,14430,14430,14430,0
|
|
20231027,193700,636293530,14430,14430,14430,14430,0
|
|
20231027,193600,636293530,14430,14430,14430,14430,0
|
|
20231027,193500,636293530,14430,14430,14430,14430,0
|
|
20231027,193400,636293530,14430,14430,14430,14430,0
|
|
20231027,193300,636293530,14430,14430,14430,14430,0
|
|
20231027,193200,636293530,14430,14430,14430,14430,0
|
|
20231027,193100,636293530,14430,14430,14430,14430,0
|
|
20231027,193000,636293530,14430,14430,14430,14430,0
|
|
20231027,192900,636293530,14430,14430,14430,14430,0
|
|
20231027,192800,636293530,14430,14430,14430,14430,0
|
|
20231027,192700,636293530,14430,14430,14430,14430,0
|
|
20231027,192600,636293530,14430,14430,14430,14430,0
|
|
20231027,192500,636293530,14430,14430,14430,14430,0
|
|
20231027,192400,636293530,14430,14430,14430,14430,0
|
|
20231027,192300,636293530,14430,14430,14430,14430,0
|
|
20231027,192200,636293530,14430,14430,14430,14430,0
|
|
20231027,192100,636293530,14430,14430,14430,14430,0
|
|
20231027,192000,636293530,14430,14430,14430,14430,0
|
|
20231027,191900,636293530,14430,14430,14430,14430,0
|
|
20231027,191800,636293530,14430,14430,14430,14430,0
|
|
20231027,191700,636293530,14430,14430,14430,14430,0
|
|
20231027,191600,636293530,14430,14430,14430,14430,0
|
|
20231027,191500,636293530,14430,14430,14430,14430,0
|
|
20231027,191400,636293530,14430,14430,14430,14430,1981
|
|
20231027,191300,636293530,14430,14430,14430,14430,0
|
|
20231027,191200,636293530,14430,14430,14430,14430,0
|
|
20231027,191100,636293530,14430,14430,14430,14430,0
|
|
20231027,191000,636293530,14430,14430,14430,14430,0
|
|
20231027,190900,636293530,14430,14430,14430,14430,0
|
|
20231027,190800,636293530,14430,14430,14430,14430,0
|
|
20231027,190700,636293530,14430,14430,14430,14430,0
|
|
20231027,190600,636293530,14430,14430,14430,14430,0
|
|
20231027,190500,636293530,14430,14430,14430,14430,0
|
|
20231027,190400,636293530,14430,14430,14430,14430,0
|
|
20231027,190300,636293530,14430,14430,14430,14430,0
|
|
20231027,190200,636293530,14430,14430,14430,14430,0
|
|
20231027,190100,636293530,14430,14430,14430,14430,0
|
|
20231027,190000,636293530,14430,14430,14430,14430,0
|
|
20231027,185900,636293530,14430,14430,14430,14430,0
|
|
20231027,185800,636293530,14430,14430,14430,14430,0
|
|
20231027,185700,636293530,14430,14430,14430,14430,0
|
|
20231027,185600,636293530,14430,14430,14430,14430,0
|
|
20231027,185500,636293530,14430,14430,14430,14430,0
|
|
20231027,185400,636293530,14430,14430,14430,14430,0
|
|
20231027,185300,636293530,14430,14430,14430,14430,0
|
|
20231027,185200,636293530,14430,14430,14430,14430,0
|
|
20231027,185100,636293530,14430,14430,14430,14430,0
|
|
20231027,185000,636293530,14430,14430,14430,14430,0
|
|
20231027,184900,636293530,14430,14430,14430,14430,0
|
|
20231027,184800,636293530,14430,14430,14430,14430,0
|
|
20231027,184700,636293530,14430,14430,14430,14430,0
|
|
20231027,184600,636293530,14430,14430,14430,14430,0
|
|
20231027,184500,636293530,14430,14430,14430,14430,0
|
|
20231027,184400,636293530,14430,14430,14430,14430,1981
|
|
20231027,184300,636293530,14430,14430,14430,14430,0
|
|
20231027,184200,636293530,14430,14430,14430,14430,0
|
|
20231027,184100,636293530,14430,14430,14430,14430,0
|
|
20231027,184000,636293530,14430,14430,14430,14430,0
|
|
20231027,183900,636293530,14430,14430,14430,14430,0
|
|
20231027,183800,636293530,14430,14430,14430,14430,0
|
|
20231027,183700,636293530,14430,14430,14430,14430,0
|
|
20231027,183600,636293530,14430,14430,14430,14430,0
|
|
20231027,183500,636293530,14430,14430,14430,14430,0
|
|
20231027,183400,636293530,14430,14430,14430,14430,0
|
|
20231027,183300,636293530,14430,14430,14430,14430,0
|
|
20231027,183200,636293530,14430,14430,14430,14430,0
|
|
20231027,183100,636293530,14430,14430,14430,14430,0
|
|
20231027,183000,636293530,14430,14430,14430,14430,0
|
|
20231027,182900,636293530,14430,14430,14430,14430,0
|
|
20231027,182800,636293530,14430,14430,14430,14430,0
|
|
20231027,182700,636293530,14430,14430,14430,14430,0
|
|
20231027,182600,636293530,14430,14430,14430,14430,0
|
|
20231027,182500,636293530,14430,14430,14430,14430,0
|
|
20231027,182400,636293530,14430,14430,14430,14430,0
|
|
20231027,182300,636293530,14430,14430,14430,14430,0
|
|
20231027,182200,636293530,14430,14430,14430,14430,0
|
|
20231027,182100,636293530,14430,14430,14430,14430,0
|
|
20231027,182000,636293530,14430,14430,14430,14430,0
|
|
20231027,181900,636293530,14430,14430,14430,14430,0
|
|
20231027,181800,636293530,14430,14430,14430,14430,0
|
|
20231027,181700,636293530,14430,14430,14430,14430,0
|
|
20231027,181600,636293530,14430,14430,14430,14430,0
|
|
20231027,181500,636293530,14430,14430,14430,14430,0
|
|
20231027,181400,636293530,14430,14430,14430,14430,1981
|
|
20231027,181300,636293530,14430,14430,14430,14430,0
|
|
20231027,181200,636293530,14430,14430,14430,14430,0
|
|
20231027,181100,636293530,14430,14430,14430,14430,0
|
|
20231027,181000,636293530,14430,14430,14430,14430,0
|
|
20231027,180900,636293530,14430,14430,14430,14430,0
|
|
20231027,180800,636293530,14430,14430,14430,14430,0
|
|
20231027,180700,636293530,14430,14430,14430,14430,0
|
|
20231027,180600,636293530,14430,14430,14430,14430,0
|
|
20231027,180500,636293530,14430,14430,14430,14430,0
|
|
20231027,180400,636293530,14430,14430,14430,14430,0
|
|
20231027,180300,636293530,14430,14430,14430,14430,0
|
|
20231027,180200,636293530,14430,14430,14430,14430,0
|
|
20231027,180100,636293530,14430,14430,14430,14430,0
|
|
20231027,180000,636293530,14430,14430,14430,14430,0
|
|
20231027,175900,636293530,14430,14430,14430,14430,0
|
|
20231027,175800,636293530,14430,14430,14430,14430,0
|
|
20231027,175700,636293530,14430,14430,14430,14430,0
|
|
20231027,175600,636293530,14430,14430,14430,14430,0
|
|
20231027,175500,636293530,14430,14430,14430,14430,0
|
|
20231027,175400,636293530,14430,14430,14430,14430,0
|
|
20231027,175300,636293530,14430,14430,14430,14430,0
|
|
20231027,175200,636293530,14430,14430,14430,14430,0
|
|
20231027,175100,636293530,14430,14430,14430,14430,0
|
|
20231027,175000,636293530,14430,14430,14430,14430,0
|
|
20231027,174900,636293530,14430,14430,14430,14430,0
|
|
20231027,174800,636293530,14430,14430,14430,14430,0
|
|
20231027,174700,636293530,14430,14430,14430,14430,0
|
|
20231027,174600,636293530,14430,14430,14430,14430,0
|
|
20231027,174500,636293530,14430,14430,14430,14430,0
|
|
20231027,174400,636293530,14430,14430,14430,14430,1981
|
|
20231027,174300,636293530,14430,14430,14430,14430,0
|
|
20231027,174200,636293530,14430,14430,14430,14430,0
|
|
20231027,174100,636293530,14430,14430,14430,14430,0
|
|
20231027,174000,636293530,14430,14430,14430,14430,0
|
|
20231027,173900,636293530,14430,14430,14430,14430,0
|
|
20231027,173800,636293530,14430,14430,14430,14430,0
|
|
20231027,173700,636293530,14430,14430,14430,14430,0
|
|
20231027,173600,636293530,14430,14430,14430,14430,0
|
|
20231027,173500,636293530,14430,14430,14430,14430,0
|
|
20231027,173400,636293530,14430,14430,14430,14430,0
|
|
20231027,173300,636293530,14430,14430,14430,14430,0
|
|
20231027,173200,636293530,14430,14430,14430,14430,0
|
|
20231027,173100,636293530,14430,14430,14430,14430,0
|
|
20231027,173000,636293530,14430,14430,14430,14430,0
|
|
20231027,172900,636293530,14430,14430,14430,14430,0
|
|
20231027,172800,636293530,14430,14430,14430,14430,0
|
|
20231027,172700,636293530,14430,14430,14430,14430,0
|
|
20231027,172600,636293530,14430,14430,14430,14430,0
|
|
20231027,172500,636293530,14430,14430,14430,14430,0
|
|
20231027,172400,636293530,14430,14430,14430,14430,0
|
|
20231027,172300,636293530,14430,14430,14430,14430,0
|
|
20231027,172200,636293530,14430,14430,14430,14430,0
|
|
20231027,172100,636293530,14430,14430,14430,14430,0
|
|
20231027,172000,636293530,14430,14430,14430,14430,0
|
|
20231027,171900,636293530,14430,14430,14430,14430,0
|
|
20231027,171800,636293530,14430,14430,14430,14430,0
|
|
20231027,171700,636293530,14430,14430,14430,14430,0
|
|
20231027,171600,636293530,14430,14430,14430,14430,0
|
|
20231027,171500,636293530,14430,14430,14430,14430,0
|
|
20231027,171400,636293530,14430,14430,14430,14430,1981
|
|
20231027,171300,636293530,14430,14430,14430,14430,0
|
|
20231027,171200,636293530,14430,14430,14430,14430,0
|
|
20231027,171100,636293530,14430,14430,14430,14430,0
|
|
20231027,171000,636293530,14430,14430,14430,14430,0
|
|
20231027,170900,636293530,14430,14430,14430,14430,0
|
|
20231027,170800,636293530,14430,14430,14430,14430,0
|
|
20231027,170700,636293530,14430,14430,14430,14430,0
|
|
20231027,170600,636293530,14430,14430,14430,14430,0
|
|
20231027,170500,636293530,14430,14430,14430,14430,0
|
|
20231027,170400,636293530,14430,14430,14430,14430,0
|
|
20231027,170300,636293530,14430,14430,14430,14430,0
|
|
20231027,170200,636293530,14430,14430,14430,14430,0
|
|
20231027,170100,636293530,14430,14430,14430,14430,0
|
|
20231027,170000,636293530,14430,14430,14430,14430,0
|
|
20231027,165900,636293530,14430,14430,14430,14430,0
|
|
20231027,165800,636293530,14430,14430,14430,14430,0
|
|
20231027,165700,636293530,14430,14430,14430,14430,0
|
|
20231027,165600,636293530,14430,14430,14430,14430,0
|
|
20231027,165500,636293530,14430,14430,14430,14430,0
|
|
20231027,165400,636293530,14430,14430,14430,14430,0
|
|
20231027,165300,636293530,14430,14430,14430,14430,0
|
|
20231027,165200,636293530,14430,14430,14430,14430,0
|
|
20231027,165100,636293530,14430,14430,14430,14430,0
|
|
20231027,165000,636293530,14430,14430,14430,14430,0
|
|
20231027,164900,636293530,14430,14430,14430,14430,0
|
|
20231027,164800,636293530,14430,14430,14430,14430,0
|
|
20231027,164700,636293530,14430,14430,14430,14430,0
|
|
20231027,164600,636293530,14430,14430,14430,14430,0
|
|
20231027,164500,636293530,14430,14430,14430,14430,0
|
|
20231027,164400,636293530,14430,14430,14430,14430,1981
|
|
20231027,164300,636293530,14430,14430,14430,14430,0
|
|
20231027,164200,636293530,14430,14430,14430,14430,0
|
|
20231027,164100,636293530,14430,14430,14430,14430,0
|
|
20231027,164000,636293530,14430,14430,14430,14430,0
|
|
20231027,163900,636293530,14430,14430,14430,14430,0
|
|
20231027,163800,636293530,14430,14430,14430,14430,0
|
|
20231027,163700,636293530,14430,14430,14430,14430,0
|
|
20231027,163600,636293530,14430,14430,14430,14430,0
|
|
20231027,163500,636293530,14430,14430,14430,14430,0
|
|
20231027,163400,636293530,14430,14430,14430,14430,0
|
|
20231027,163300,636293530,14430,14430,14430,14430,0
|
|
20231027,163200,636293530,14430,14430,14430,14430,0
|
|
20231027,163100,636293530,14430,14430,14430,14430,0
|
|
20231027,163000,636293530,14430,14430,14430,14430,0
|
|
20231027,162900,636293530,14430,14430,14430,14430,0
|
|
20231027,162800,636293530,14430,14430,14430,14430,0
|
|
20231027,162700,636293530,14430,14430,14430,14430,0
|
|
20231027,162600,636293530,14430,14430,14430,14430,0
|
|
20231027,162500,636293530,14430,14430,14430,14430,0
|
|
20231027,162400,636293530,14430,14430,14430,14430,0
|
|
20231027,162300,636293530,14430,14430,14430,14430,0
|
|
20231027,162200,636293530,14430,14430,14430,14430,0
|
|
20231027,162100,636293530,14430,14430,14430,14430,0
|
|
20231027,162000,636293530,14430,14430,14430,14430,0
|
|
20231027,161900,636293530,14430,14430,14430,14430,0
|
|
20231027,161800,636293530,14430,14430,14430,14430,0
|
|
20231027,161700,636293530,14430,14430,14430,14430,0
|
|
20231027,161600,636293530,14430,14430,14430,14430,0
|
|
20231027,161500,636293530,14430,14430,14430,14430,0
|
|
20231027,161400,636293530,14430,14430,14430,14430,1981
|
|
20231027,161300,636293530,14430,14430,14430,14430,0
|
|
20231027,161200,636293530,14430,14430,14430,14430,0
|
|
20231027,161100,636293530,14430,14430,14430,14430,0
|
|
20231027,161000,636293530,14430,14430,14430,14430,0
|
|
20231027,160900,636293530,14430,14430,14430,14430,0
|
|
20231027,160800,636293530,14430,14430,14430,14430,0
|
|
20231027,160700,636293530,14430,14430,14430,14430,0
|
|
20231027,160600,636293530,14430,14430,14430,14430,0
|
|
20231027,160500,636293530,14430,14430,14430,14430,0
|
|
20231027,160400,636293530,14430,14430,14430,14430,0
|
|
20231027,160300,636293530,14430,14430,14430,14430,0
|
|
20231027,160200,636293530,14430,14430,14430,14430,0
|
|
20231027,160100,636293530,14430,14430,14430,14430,0
|
|
20231027,160000,636293530,14430,14430,14430,14430,0
|
|
20231027,155900,636293530,14430,14430,14430,14430,0
|
|
20231027,155800,636293530,14430,14430,14430,14430,0
|
|
20231027,155700,636293530,14430,14430,14430,14430,0
|
|
20231027,155600,636293530,14430,14430,14430,14430,0
|
|
20231027,155500,636293530,14430,14430,14430,14430,0
|
|
20231027,155400,636293530,14430,14430,14430,14430,0
|
|
20231027,155300,636293530,14430,14430,14430,14430,0
|
|
20231027,155200,636293530,14430,14430,14430,14430,0
|
|
20231027,155100,636293530,14430,14430,14430,14430,0
|
|
20231027,155000,636293530,14430,14430,14430,14430,0
|
|
20231027,154900,636293530,14430,14430,14430,14430,0
|
|
20231027,154800,636293530,14430,14430,14430,14430,0
|
|
20231027,154700,636293530,14430,14430,14430,14430,0
|
|
20231027,154600,636293530,14430,14430,14430,14430,0
|
|
20231027,154500,636293530,14430,14430,14430,14430,0
|
|
20231027,154400,636293530,14430,14430,14430,14430,1981
|
|
20231027,154300,636293530,14430,14430,14430,14430,0
|
|
20231027,154200,636293530,14430,14430,14430,14430,0
|
|
20231027,154100,636293530,14430,14430,14430,14430,0
|
|
20231027,154000,636293530,14430,14430,14430,14430,0
|
|
20231027,153900,636293530,14430,14430,14430,14430,0
|
|
20231027,153800,636293530,14430,14430,14430,14430,0
|
|
20231027,153700,636293530,14430,14430,14430,14430,0
|
|
20231027,153600,636293530,14430,14430,14430,14430,0
|
|
20231027,153500,636293530,14430,14430,14430,14430,0
|
|
20231027,153400,636293530,14430,14430,14430,14430,0
|
|
20231027,153300,636293530,14430,14430,14430,14430,0
|
|
20231027,153200,636293530,14430,14430,14430,14430,0
|
|
20231027,153100,636293530,14430,14430,14430,14430,0
|
|
20231027,153000,636293530,14430,14430,14430,14430,1981
|
|
20231027,152900,607707700,14500,14500,14500,14500,0
|
|
20231027,152800,607707700,14500,14500,14500,14500,0
|
|
20231027,152700,607707700,14500,14500,14500,14500,0
|
|
20231027,152600,607707700,14500,14500,14500,14500,0
|
|
20231027,152500,607707700,14500,14500,14500,14500,0
|
|
20231027,152400,607707700,14500,14500,14500,14500,0
|
|
20231027,152300,607707700,14500,14500,14500,14500,0
|
|
20231027,152200,607707700,14500,14500,14500,14500,0
|
|
20231027,152100,607707700,14500,14500,14500,14500,0
|
|
20231027,152000,607707700,14500,14500,14500,14500,0
|
|
20231027,151900,607707700,14500,14470,14500,14470,33
|
|
20231027,151800,607229590,14500,14500,14500,14500,8
|
|
20231027,151700,607113590,14500,14520,14520,14500,57
|
|
20231027,151600,606286050,14520,14520,14520,14520,117
|
|
20231027,151500,604587210,14520,14520,14520,14520,30
|
|
20231027,151400,604151610,14510,14510,14510,14510,74
|
|
20231027,151300,603077870,14510,14450,14520,14450,87
|
|
20231027,151200,601818450,14520,14520,14520,14520,19
|
|
20231027,151100,601542570,14520,14520,14520,14520,23
|
|
20231027,151000,601208610,14520,14520,14520,14520,55
|
|
20231027,150900,600410010,14520,14510,14520,14500,514
|
|
20231027,150800,592953530,14510,14510,14510,14510,20
|
|
20231027,150700,592663330,14520,14520,14520,14520,38
|
|
20231027,150600,592111570,14520,14520,14520,14520,19
|
|
20231027,150500,591835690,14520,14440,14520,14440,32
|
|
20231027,150400,591372170,14530,14530,14530,14530,35
|
|
20231027,150300,590863620,14530,14530,14530,14440,308
|
|
20231027,150200,586389200,14540,14540,14540,14540,22
|
|
20231027,150100,586069320,14540,14530,14540,14530,1080
|
|
20231027,150000,570366310,14540,14540,14540,14540,17
|
|
20231027,145900,570119130,14560,14560,14560,14560,18
|
|
20231027,145800,569857050,14560,14560,14560,14560,35
|
|
20231027,145700,569347450,14560,14580,14580,14410,777
|
|
20231027,145600,558131150,14570,14570,14570,14560,705
|
|
20231027,145500,547860300,14570,14580,14590,14410,786
|
|
20231027,145400,536501360,14470,14510,14590,14460,958
|
|
20231027,145300,522623880,14600,14510,14600,14500,639
|
|
20231027,145200,513353040,14610,14610,14610,14510,345
|
|
20231027,145100,508342590,14600,14610,14610,14600,38
|
|
20231027,145000,507787610,14610,14610,14610,14610,18
|
|
20231027,144900,507524630,14610,14610,14610,14610,35
|
|
20231027,144800,507013280,14600,14600,14600,14600,666
|
|
20231027,144700,497289680,14600,14600,14600,14600,17
|
|
20231027,144600,497041480,14600,14600,14600,14600,36
|
|
20231027,144500,496515880,14600,14600,14600,14600,17
|
|
20231027,144400,496267680,14600,14600,14600,14600,18
|
|
20231027,144300,496004880,14600,14600,14600,14510,2037
|
|
20231027,144200,466434500,14600,14600,14600,14600,18
|
|
20231027,144100,466171700,14600,14600,14600,14600,18
|
|
20231027,144000,465908900,14530,14520,14530,14520,252
|
|
20231027,143900,462248360,14520,14520,14520,14520,0
|
|
20231027,143800,462248360,14520,14520,14520,14520,898
|
|
20231027,143700,449209400,14530,14530,14530,14530,625
|
|
20231027,143600,440128150,14540,14600,14600,14540,36
|
|
20231027,143500,439604630,14550,14550,14550,14550,4
|
|
20231027,143400,439546430,14590,14590,14590,14590,0
|
|
20231027,143300,439546430,14590,14540,14590,14540,1163
|
|
20231027,143200,422579110,14580,14580,14580,14580,0
|
|
20231027,143100,422579110,14580,14580,14580,14580,1
|
|
20231027,143000,422564530,14540,14540,14540,14540,8
|
|
20231027,142900,422448210,14580,14580,14580,14580,10
|
|
20231027,142800,422302410,14590,14590,14590,14590,0
|
|
20231027,142700,422302410,14590,14590,14590,14590,10
|
|
20231027,142600,422156510,14600,14600,14600,14600,0
|
|
20231027,142500,422156510,14600,14600,14600,14600,0
|
|
20231027,142400,422156510,14600,14600,14600,14600,1
|
|
20231027,142300,422141910,14530,14600,14600,14530,162
|
|
20231027,142200,419787510,14600,14600,14600,14600,34
|
|
20231027,142100,419291110,14600,14600,14600,14600,71
|
|
20231027,142000,418254510,14600,14600,14600,14600,20
|
|
20231027,141900,417962510,14600,14600,14600,14600,100
|
|
20231027,141800,416502510,14600,14530,14600,14530,352
|
|
20231027,141700,411387410,14530,14530,14530,14530,0
|
|
20231027,141600,411387410,14530,14530,14530,14530,110
|
|
20231027,141500,409789110,14520,14540,14540,14520,400
|
|
20231027,141400,403977990,14630,14630,14630,14630,0
|
|
20231027,141300,403977990,14630,14630,14630,14630,0
|
|
20231027,141200,403977990,14630,14630,14630,14630,0
|
|
20231027,141100,403977990,14630,14630,14630,14630,1
|
|
20231027,141000,403963360,14630,14620,14630,14530,173
|
|
20231027,140900,401443050,14620,14620,14620,14620,1
|
|
20231027,140800,401428430,14620,14620,14620,14620,1
|
|
20231027,140700,401413810,14620,14540,14620,14530,789
|
|
20231027,140600,389888110,14590,14590,14590,14590,5
|
|
20231027,140500,389815160,14610,14610,14610,14610,0
|
|
20231027,140400,389815160,14610,14610,14610,14610,0
|
|
20231027,140300,389815160,14610,14610,14610,14610,0
|
|
20231027,140200,389815160,14610,14610,14610,14610,0
|
|
20231027,140100,389815160,14610,14610,14610,14610,0
|
|
20231027,140000,389815160,14610,14610,14610,14610,0
|
|
20231027,135900,389815160,14610,14610,14610,14610,12
|
|
20231027,135800,389639840,14620,14620,14620,14620,0
|
|
20231027,135700,389639840,14620,14620,14620,14620,0
|
|
20231027,135600,389639840,14620,14650,14650,14620,2
|
|
20231027,135500,389610570,14530,14580,14580,14530,1455
|
|
20231027,135400,368457110,14670,14670,14670,14670,1
|
|
20231027,135300,368442440,14670,14670,14670,14670,0
|
|
20231027,135200,368442440,14670,14670,14670,14670,1
|
|
20231027,135100,368427770,14670,14670,14670,14670,0
|
|
20231027,135000,368427770,14670,14670,14670,14670,0
|
|
20231027,134900,368427770,14670,14620,14670,14540,369
|
|
20231027,134800,363059270,14680,14680,14680,14680,0
|
|
20231027,134700,363059270,14680,14680,14680,14680,0
|
|
20231027,134600,363059270,14680,14680,14680,14680,0
|
|
20231027,134500,363059270,14680,14670,14680,14630,25
|
|
20231027,134400,362692420,14680,14680,14680,14680,0
|
|
20231027,134300,362692420,14680,14680,14680,14680,1
|
|
20231027,134200,362677740,14690,14700,14700,14690,22
|
|
20231027,134100,362354550,14700,14700,14700,14700,1
|
|
20231027,134000,362339850,14620,14620,14620,14620,0
|
|
20231027,133900,362339850,14620,14620,14620,14620,0
|
|
20231027,133800,362339850,14620,14620,14620,14620,0
|
|
20231027,133700,362339850,14620,14620,14620,14620,307
|
|
20231027,133600,357851510,14620,14610,14620,14610,338
|
|
20231027,133500,352912330,14610,14610,14610,14610,0
|
|
20231027,133400,352912330,14610,14610,14610,14610,0
|
|
20231027,133300,352912330,14610,14610,14610,14610,0
|
|
20231027,133200,352912330,14610,14610,14610,14610,0
|
|
20231027,133100,352912330,14610,14610,14610,14610,50
|
|
20231027,133000,352181830,14610,14610,14610,14610,4
|
|
20231027,132900,352123390,14620,14620,14620,14620,0
|
|
20231027,132800,352123390,14620,14620,14620,14620,0
|
|
20231027,132700,352123390,14620,14620,14620,14620,0
|
|
20231027,132600,352123390,14620,14620,14620,14620,0
|
|
20231027,132500,352123390,14620,14620,14620,14620,0
|
|
20231027,132400,352123390,14620,14620,14620,14620,0
|
|
20231027,132300,352123390,14620,14620,14620,14620,0
|
|
20231027,132200,352123390,14620,14620,14620,14620,0
|
|
20231027,132100,352123390,14620,14510,14620,14510,510
|
|
20231027,132000,344682670,14520,14520,14520,14520,100
|
|
20231027,131900,343230670,14520,14520,14520,14510,52
|
|
20231027,131800,342475730,14520,14550,14550,14520,26
|
|
20231027,131700,342098180,14570,14570,14570,14570,0
|
|
20231027,131600,342098180,14570,14570,14570,14570,1
|
|
20231027,131500,342083610,14550,14550,14550,14520,1387
|
|
20231027,131400,321915110,14550,14550,14550,14550,14
|
|
20231027,131300,321711410,14560,14570,14570,14560,181
|
|
20231027,131200,319075510,14600,14600,14600,14600,67
|
|
20231027,131100,318097310,14620,14620,14620,14620,0
|
|
20231027,131000,318097310,14620,14620,14620,14620,0
|
|
20231027,130900,318097310,14620,14610,14620,14610,100
|
|
20231027,130800,316635330,14620,14620,14620,14620,0
|
|
20231027,130700,316635330,14620,14620,14620,14620,50
|
|
20231027,130600,315904330,14620,14620,14620,14620,0
|
|
20231027,130500,315904330,14620,14620,14620,14620,0
|
|
20231027,130400,315904330,14620,14620,14620,14620,0
|
|
20231027,130300,315904330,14620,14620,14620,14620,0
|
|
20231027,130200,315904330,14620,14620,14620,14620,1
|
|
20231027,130100,315889710,14560,14560,14560,14560,4
|
|
20231027,130000,315831470,14560,14560,14560,14560,0
|
|
20231027,125900,315831470,14560,14560,14560,14560,0
|
|
20231027,125800,315831470,14560,14560,14560,14560,0
|
|
20231027,125700,315831470,14560,14560,14560,14560,10
|
|
20231027,125600,315685870,14620,14620,14620,14620,0
|
|
20231027,125500,315685870,14620,14620,14620,14620,0
|
|
20231027,125400,315685870,14620,14550,14620,14550,7
|
|
20231027,125300,315583950,14550,14550,14550,14550,0
|
|
20231027,125200,315583950,14550,14560,14560,14550,194
|
|
20231027,125100,312760810,14620,14560,14620,14560,9
|
|
20231027,125000,312629710,14620,14620,14620,14620,0
|
|
20231027,124900,312629710,14620,14620,14620,14620,1
|
|
20231027,124800,312615090,14550,14550,14550,14550,20
|
|
20231027,124700,312324090,14550,14570,14570,14540,720
|
|
20231027,124600,301853430,14620,14620,14620,14620,0
|
|
20231027,124500,301853430,14620,14570,14620,14570,5
|
|
20231027,124400,301780480,14540,14540,14540,14540,214
|
|
20231027,124300,298668920,14570,14550,14570,14550,1006
|
|
20231027,124200,284028400,14550,14580,14580,14550,1059
|
|
20231027,124100,268613280,14590,14590,14590,14590,28
|
|
20231027,124000,268204760,14600,14590,14600,14590,343
|
|
20231027,123900,263197020,14600,14600,14600,14600,0
|
|
20231027,123800,263197020,14600,14600,14600,14590,31
|
|
20231027,123700,262744430,14600,14600,14600,14600,33
|
|
20231027,123600,262262630,14610,14610,14610,14610,100
|
|
20231027,123500,260801630,14610,14700,14700,14610,1275
|
|
20231027,123400,242147510,14730,14730,14730,14730,0
|
|
20231027,123300,242147510,14730,14730,14730,14730,1
|
|
20231027,123200,242132780,14700,14700,14700,14700,0
|
|
20231027,123100,242132780,14700,14730,14730,14700,252
|
|
20231027,123000,238427620,14740,14740,14740,14740,0
|
|
20231027,122900,238427620,14740,14740,14740,14740,41
|
|
20231027,122800,237823280,14740,14740,14740,14740,0
|
|
20231027,122700,237823280,14740,14740,14740,14740,176
|
|
20231027,122600,235229040,14740,14750,14750,14740,324
|
|
20231027,122500,230452040,14760,14780,14780,14760,500
|
|
20231027,122400,223071230,14780,14790,14790,14780,100
|
|
20231027,122300,221592300,14790,14790,14790,14790,4
|
|
20231027,122200,221533140,14790,14790,14790,14790,6
|
|
20231027,122100,221444400,14770,14770,14770,14770,0
|
|
20231027,122000,221444400,14770,14770,14770,14770,0
|
|
20231027,121900,221444400,14770,14840,14840,14760,1215
|
|
20231027,121800,203467290,14890,14840,14890,14840,15
|
|
20231027,121700,203244140,14820,14840,14900,14820,147
|
|
20231027,121600,201065470,14900,14900,14900,14900,0
|
|
20231027,121500,201065470,14900,14900,14900,14900,0
|
|
20231027,121400,201065470,14900,14900,14900,14900,0
|
|
20231027,121300,201065470,14900,14900,14900,14900,0
|
|
20231027,121200,201065470,14900,14900,14900,14900,0
|
|
20231027,121100,201065470,14900,14900,14900,14900,0
|
|
20231027,121000,201065470,14900,14900,14900,14900,0
|
|
20231027,120900,201065470,14900,14900,14900,14900,100
|
|
20231027,120800,199575470,14900,14900,14900,14900,123
|
|
20231027,120700,197742770,14900,14890,14900,14890,15
|
|
20231027,120600,197519410,14860,14860,14860,14860,0
|
|
20231027,120500,197519410,14860,14860,14860,14860,0
|
|
20231027,120400,197519410,14860,14870,14870,14860,120
|
|
20231027,120300,195735120,14870,14870,14870,14870,5
|
|
20231027,120200,195660770,14870,14870,14870,14870,0
|
|
20231027,120100,195660770,14870,14870,14870,14870,0
|
|
20231027,120000,195660770,14870,14870,14870,14870,5
|
|
20231027,115900,195586420,14900,14900,14900,14900,0
|
|
20231027,115800,195586420,14900,14900,14900,14900,0
|
|
20231027,115700,195586420,14900,14900,14900,14900,0
|
|
20231027,115600,195586420,14900,14900,14900,14900,0
|
|
20231027,115500,195586420,14900,14900,14900,14900,0
|
|
20231027,115400,195586420,14900,14900,14900,14900,0
|
|
20231027,115300,195586420,14900,14890,14900,14890,24
|
|
20231027,115200,195228850,14890,14890,14890,14890,0
|
|
20231027,115100,195228850,14890,14890,14890,14890,0
|
|
20231027,115000,195228850,14890,14890,14890,14890,0
|
|
20231027,114900,195228850,14890,14890,14890,14890,0
|
|
20231027,114800,195228850,14890,14890,14890,14890,0
|
|
20231027,114700,195228850,14890,14890,14890,14890,22
|
|
20231027,114600,194901270,14890,14900,14900,14890,40
|
|
20231027,114500,194305640,14900,14900,14900,14900,0
|
|
20231027,114400,194305640,14900,14900,14900,14900,1
|
|
20231027,114300,194290740,14900,14900,14900,14900,0
|
|
20231027,114200,194290740,14900,14900,14900,14900,126
|
|
20231027,114100,192413340,14900,14890,14900,14890,48
|
|
20231027,114000,191698520,14890,14870,14890,14870,67
|
|
20231027,113900,190701540,14880,14880,14880,14880,0
|
|
20231027,113800,190701540,14880,14870,14880,14870,37
|
|
20231027,113700,190151300,14860,14860,14860,14860,0
|
|
20231027,113600,190151300,14860,14860,14860,14860,97
|
|
20231027,113500,188709880,14840,14840,14840,14840,0
|
|
20231027,113400,188709880,14840,14840,14840,14840,0
|
|
20231027,113300,188709880,14840,14840,14840,14840,1
|
|
20231027,113200,188695040,14840,14840,14840,14840,307
|
|
20231027,113100,184139160,14820,14820,14820,14820,0
|
|
20231027,113000,184139160,14820,14820,14820,14820,2
|
|
20231027,112900,184109520,14840,14840,14840,14840,0
|
|
20231027,112800,184109520,14840,14840,14840,14840,0
|
|
20231027,112700,184109520,14840,14840,14840,14840,0
|
|
20231027,112600,184109520,14840,14840,14840,14840,4
|
|
20231027,112500,184050160,14860,14850,14860,14850,5
|
|
20231027,112400,183975870,14840,14840,14840,14840,91
|
|
20231027,112300,182625430,14840,14840,14840,14840,311
|
|
20231027,112200,178010190,14810,14810,14810,14810,0
|
|
20231027,112100,178010190,14810,14810,14810,14810,0
|
|
20231027,112000,178010190,14810,14810,14810,14810,0
|
|
20231027,111900,178010190,14810,14810,14810,14810,0
|
|
20231027,111800,178010190,14810,14810,14810,14810,0
|
|
20231027,111700,178010190,14810,14810,14810,14810,0
|
|
20231027,111600,178010190,14810,14810,14810,14810,0
|
|
20231027,111500,178010190,14810,14810,14810,14810,0
|
|
20231027,111400,178010190,14810,14810,14810,14810,18
|
|
20231027,111300,177743610,14840,14830,14840,14830,40
|
|
20231027,111200,177150400,14810,14810,14810,14810,2
|
|
20231027,111100,177120780,14860,14860,14860,14860,0
|
|
20231027,111000,177120780,14860,14860,14860,14860,10
|
|
20231027,110900,176972180,14860,14860,14860,14860,7
|
|
20231027,110800,176868160,14860,14840,14860,14800,1105
|
|
20231027,110700,160489790,14840,14840,14840,14840,1
|
|
20231027,110600,160474950,14840,14840,14840,14840,0
|
|
20231027,110500,160474950,14840,14840,14840,14840,1
|
|
20231027,110400,160460110,14840,14840,14840,14840,0
|
|
20231027,110300,160460110,14840,14840,14840,14840,24
|
|
20231027,110200,160103950,14870,14840,14870,14840,2
|
|
20231027,110100,160074240,14840,14840,14840,14840,10
|
|
20231027,110000,159925840,14880,14840,14880,14840,18
|
|
20231027,105900,159658270,14840,14850,14860,14840,133
|
|
20231027,105800,157682160,14770,14810,14860,14770,14
|
|
20231027,105700,157474550,14800,14800,14800,14800,1
|
|
20231027,105600,157459750,14820,14810,14820,14800,29
|
|
20231027,105500,157030270,14810,14820,14820,14800,7
|
|
20231027,105400,156926560,14820,14800,14820,14800,17
|
|
20231027,105300,156674670,14750,14800,14800,14750,21
|
|
20231027,105200,156364870,14800,14800,14800,14800,0
|
|
20231027,105100,156364870,14800,14800,14800,14800,0
|
|
20231027,105000,156364870,14800,14800,14800,14740,167
|
|
20231027,104900,153899230,14790,14790,14790,14790,0
|
|
20231027,104800,153899230,14790,14780,14790,14780,105
|
|
20231027,104700,152346290,14770,14770,14770,14770,0
|
|
20231027,104600,152346290,14770,14770,14770,14770,0
|
|
20231027,104500,152346290,14770,14770,14770,14770,1
|
|
20231027,104400,152331520,14770,14770,14770,14770,0
|
|
20231027,104300,152331520,14770,14750,14770,14710,152
|
|
20231027,104200,150095500,14770,14770,14770,14770,0
|
|
20231027,104100,150095500,14770,14770,14770,14770,1
|
|
20231027,104000,150080730,14790,14790,14790,14790,0
|
|
20231027,103900,150080730,14790,14790,14790,14790,0
|
|
20231027,103800,150080730,14790,14790,14790,14790,0
|
|
20231027,103700,150080730,14790,14750,14790,14750,2
|
|
20231027,103600,150051190,14740,14740,14740,14740,1
|
|
20231027,103500,150036450,14790,14790,14790,14790,0
|
|
20231027,103400,150036450,14790,14700,14790,14700,325
|
|
20231027,103300,145257860,14700,14670,14700,14670,106
|
|
20231027,103200,143699840,14680,14730,14730,14680,1000
|
|
20231027,103100,129014150,14790,14790,14790,14790,0
|
|
20231027,103000,129014150,14790,14790,14790,14790,33
|
|
20231027,102900,128526080,14790,14790,14790,14790,8
|
|
20231027,102800,128407760,14800,14800,14800,14800,0
|
|
20231027,102700,128407760,14800,14800,14800,14800,0
|
|
20231027,102600,128407760,14800,14800,14800,14800,0
|
|
20231027,102500,128407760,14800,14800,14800,14800,0
|
|
20231027,102400,128407760,14800,14800,14800,14800,0
|
|
20231027,102300,128407760,14800,14800,14800,14800,0
|
|
20231027,102200,128407760,14800,14800,14800,14800,100
|
|
20231027,102100,126927760,14800,14800,14800,14800,0
|
|
20231027,102000,126927760,14800,14800,14800,14800,13
|
|
20231027,101900,126735360,14800,14700,14800,14700,783
|
|
20231027,101800,115189430,14690,14690,14690,14690,1
|
|
20231027,101700,115174740,14670,14670,14680,14670,243
|
|
20231027,101600,111608030,14670,14670,14670,14670,1
|
|
20231027,101500,111593360,14620,14620,14620,14620,202
|
|
20231027,101400,108640120,14670,14670,14670,14670,0
|
|
20231027,101300,108640120,14670,14640,14670,14610,119
|
|
20231027,101200,106898080,14610,14610,14610,14610,0
|
|
20231027,101100,106898080,14610,14610,14610,14610,28
|
|
20231027,101000,106489000,14610,14610,14610,14610,1
|
|
20231027,100900,106474390,14570,14570,14570,14570,0
|
|
20231027,100800,106474390,14570,14570,14570,14570,1
|
|
20231027,100700,106459820,14570,14570,14570,14570,0
|
|
20231027,100600,106459820,14570,14600,14600,14570,301
|
|
20231027,100500,102073980,14590,14590,14590,14590,220
|
|
20231027,100400,98864180,14590,14590,14590,14570,319
|
|
20231027,100300,94215320,14610,14580,14640,14580,31
|
|
20231027,100200,93763200,14580,14580,14580,14580,482
|
|
20231027,100100,86735640,14570,14570,14570,14570,0
|
|
20231027,100000,86735640,14570,14580,14580,14570,5
|
|
20231027,095900,86662780,14580,14580,14580,14580,1
|
|
20231027,095800,86648200,14580,14580,14580,14580,13
|
|
20231027,095700,86458660,14590,14590,14590,14590,0
|
|
20231027,095600,86458660,14590,14590,14590,14590,14
|
|
20231027,095500,86254400,14590,14600,14600,14590,19
|
|
20231027,095400,85977180,14620,14660,14660,14620,100
|
|
20231027,095300,84514800,14690,14670,14690,14660,201
|
|
20231027,095200,81567600,14690,14680,14690,14670,3
|
|
20231027,095100,81523560,14680,14660,14680,14660,25
|
|
20231027,095000,81156870,14630,14580,14630,14580,23
|
|
20231027,094900,80820470,14540,14540,14540,14540,0
|
|
20231027,094800,80820470,14540,14680,14680,14540,210
|
|
20231027,094700,77743950,14680,14680,14680,14680,0
|
|
20231027,094600,77743950,14680,14680,14680,14680,0
|
|
20231027,094500,77743950,14680,14680,14680,14680,0
|
|
20231027,094400,77743950,14680,14680,14680,14680,0
|
|
20231027,094300,77743950,14680,14680,14680,14680,0
|
|
20231027,094200,77743950,14680,14680,14680,14680,0
|
|
20231027,094100,77743950,14680,14680,14680,14680,0
|
|
20231027,094000,77743950,14680,14680,14680,14680,1
|
|
20231027,093900,77729270,14580,14580,14580,14580,0
|
|
20231027,093800,77729270,14580,14590,14590,14580,204
|
|
20231027,093700,74754290,14680,14680,14680,14680,0
|
|
20231027,093600,74754290,14680,14680,14680,14680,2
|
|
20231027,093500,74724930,14590,14680,14680,14590,9
|
|
20231027,093400,74593530,14630,14680,14680,14630,102
|
|
20231027,093300,73101170,14680,14680,14680,14680,0
|
|
20231027,093200,73101170,14680,14680,14680,14680,1
|
|
20231027,093100,73086490,14710,14710,14710,14710,0
|
|
20231027,093000,73086490,14710,14710,14710,14710,2
|
|
20231027,092900,73057070,14710,14710,14710,14710,0
|
|
20231027,092800,73057070,14710,14710,14710,14710,0
|
|
20231027,092700,73057070,14710,14710,14710,14710,0
|
|
20231027,092600,73057070,14710,14670,14710,14670,2
|
|
20231027,092500,73027690,14670,14640,14670,14640,60
|
|
20231027,092400,72147800,14670,14710,14720,14670,544
|
|
20231027,092300,64163280,14710,14710,14710,14710,0
|
|
20231027,092200,64163280,14710,14710,14710,14710,0
|
|
20231027,092100,64163280,14710,14710,14710,14710,106
|
|
20231027,092000,62604020,14730,14620,14730,14600,1130
|
|
20231027,091900,46059770,14650,14650,14650,14650,1
|
|
20231027,091800,46045120,14620,14620,14650,14620,17
|
|
20231027,091700,45796280,14650,14620,14650,14620,86
|
|
20231027,091600,44538530,14620,14610,14620,14610,174
|
|
20231027,091500,41996280,14660,14680,14680,14660,2
|
|
20231027,091400,41966940,14610,14610,14610,14580,135
|
|
20231027,091300,39996920,14600,14730,14730,14600,361
|
|
20231027,091200,34715390,14660,14670,14670,14660,205
|
|
20231027,091100,31710070,14750,14750,14750,14750,0
|
|
20231027,091000,31710070,14750,14670,14750,14660,46
|
|
20231027,090900,31035400,14770,14710,14770,14660,176
|
|
20231027,090800,28448750,14780,14780,14780,14780,0
|
|
20231027,090700,28448750,14780,14720,14780,14720,2
|
|
20231027,090600,28419250,14700,14700,14700,14700,0
|
|
20231027,090500,28419250,14700,14780,14780,14700,6
|
|
20231027,090400,28330950,14800,14800,14800,14800,0
|
|
20231027,090300,28330950,14800,14780,14800,14750,266
|
|
20231027,090200,24405530,14800,14800,14800,14800,110
|
|
20231027,090100,22777530,14770,14770,14770,14770,100
|
|
20231027,090000,21300530,14660,14670,14670,14660,1402
|