650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194700,819085580,19130,19130,19130,19130,255
|
|
20231027,194600,819085580,19130,19130,19130,19130,0
|
|
20231027,194500,819085580,19130,19130,19130,19130,0
|
|
20231027,194400,819085580,19130,19130,19130,19130,0
|
|
20231027,194300,819085580,19130,19130,19130,19130,0
|
|
20231027,194200,819085580,19130,19130,19130,19130,0
|
|
20231027,194100,819085580,19130,19130,19130,19130,0
|
|
20231027,194000,819085580,19130,19130,19130,19130,0
|
|
20231027,193900,819085580,19130,19130,19130,19130,0
|
|
20231027,193800,819085580,19130,19130,19130,19130,0
|
|
20231027,193700,819085580,19130,19130,19130,19130,0
|
|
20231027,193600,819085580,19130,19130,19130,19130,0
|
|
20231027,193500,819085580,19130,19130,19130,19130,0
|
|
20231027,193400,819085580,19130,19130,19130,19130,0
|
|
20231027,193300,819085580,19130,19130,19130,19130,0
|
|
20231027,193200,819085580,19130,19130,19130,19130,0
|
|
20231027,193100,819085580,19130,19130,19130,19130,0
|
|
20231027,193000,819085580,19130,19130,19130,19130,0
|
|
20231027,192900,819085580,19130,19130,19130,19130,0
|
|
20231027,192800,819085580,19130,19130,19130,19130,0
|
|
20231027,192700,819085580,19130,19130,19130,19130,0
|
|
20231027,192600,819085580,19130,19130,19130,19130,0
|
|
20231027,192500,819085580,19130,19130,19130,19130,0
|
|
20231027,192400,819085580,19130,19130,19130,19130,0
|
|
20231027,192300,819085580,19130,19130,19130,19130,0
|
|
20231027,192200,819085580,19130,19130,19130,19130,0
|
|
20231027,192100,819085580,19130,19130,19130,19130,0
|
|
20231027,192000,819085580,19130,19130,19130,19130,0
|
|
20231027,191900,819085580,19130,19130,19130,19130,0
|
|
20231027,191800,819085580,19130,19130,19130,19130,0
|
|
20231027,191700,819085580,19130,19130,19130,19130,255
|
|
20231027,191600,819085580,19130,19130,19130,19130,0
|
|
20231027,191500,819085580,19130,19130,19130,19130,0
|
|
20231027,191400,819085580,19130,19130,19130,19130,0
|
|
20231027,191300,819085580,19130,19130,19130,19130,0
|
|
20231027,191200,819085580,19130,19130,19130,19130,0
|
|
20231027,191100,819085580,19130,19130,19130,19130,0
|
|
20231027,191000,819085580,19130,19130,19130,19130,0
|
|
20231027,190900,819085580,19130,19130,19130,19130,0
|
|
20231027,190800,819085580,19130,19130,19130,19130,0
|
|
20231027,190700,819085580,19130,19130,19130,19130,0
|
|
20231027,190600,819085580,19130,19130,19130,19130,0
|
|
20231027,190500,819085580,19130,19130,19130,19130,0
|
|
20231027,190400,819085580,19130,19130,19130,19130,0
|
|
20231027,190300,819085580,19130,19130,19130,19130,0
|
|
20231027,190200,819085580,19130,19130,19130,19130,0
|
|
20231027,190100,819085580,19130,19130,19130,19130,0
|
|
20231027,190000,819085580,19130,19130,19130,19130,0
|
|
20231027,185900,819085580,19130,19130,19130,19130,0
|
|
20231027,185800,819085580,19130,19130,19130,19130,0
|
|
20231027,185700,819085580,19130,19130,19130,19130,0
|
|
20231027,185600,819085580,19130,19130,19130,19130,0
|
|
20231027,185500,819085580,19130,19130,19130,19130,0
|
|
20231027,185400,819085580,19130,19130,19130,19130,0
|
|
20231027,185300,819085580,19130,19130,19130,19130,0
|
|
20231027,185200,819085580,19130,19130,19130,19130,0
|
|
20231027,185100,819085580,19130,19130,19130,19130,0
|
|
20231027,185000,819085580,19130,19130,19130,19130,0
|
|
20231027,184900,819085580,19130,19130,19130,19130,0
|
|
20231027,184800,819085580,19130,19130,19130,19130,0
|
|
20231027,184700,819085580,19130,19130,19130,19130,255
|
|
20231027,184600,819085580,19130,19130,19130,19130,0
|
|
20231027,184500,819085580,19130,19130,19130,19130,0
|
|
20231027,184400,819085580,19130,19130,19130,19130,0
|
|
20231027,184300,819085580,19130,19130,19130,19130,0
|
|
20231027,184200,819085580,19130,19130,19130,19130,0
|
|
20231027,184100,819085580,19130,19130,19130,19130,0
|
|
20231027,184000,819085580,19130,19130,19130,19130,0
|
|
20231027,183900,819085580,19130,19130,19130,19130,0
|
|
20231027,183800,819085580,19130,19130,19130,19130,0
|
|
20231027,183700,819085580,19130,19130,19130,19130,0
|
|
20231027,183600,819085580,19130,19130,19130,19130,0
|
|
20231027,183500,819085580,19130,19130,19130,19130,0
|
|
20231027,183400,819085580,19130,19130,19130,19130,0
|
|
20231027,183300,819085580,19130,19130,19130,19130,0
|
|
20231027,183200,819085580,19130,19130,19130,19130,0
|
|
20231027,183100,819085580,19130,19130,19130,19130,0
|
|
20231027,183000,819085580,19130,19130,19130,19130,0
|
|
20231027,182900,819085580,19130,19130,19130,19130,0
|
|
20231027,182800,819085580,19130,19130,19130,19130,0
|
|
20231027,182700,819085580,19130,19130,19130,19130,0
|
|
20231027,182600,819085580,19130,19130,19130,19130,0
|
|
20231027,182500,819085580,19130,19130,19130,19130,0
|
|
20231027,182400,819085580,19130,19130,19130,19130,0
|
|
20231027,182300,819085580,19130,19130,19130,19130,0
|
|
20231027,182200,819085580,19130,19130,19130,19130,0
|
|
20231027,182100,819085580,19130,19130,19130,19130,0
|
|
20231027,182000,819085580,19130,19130,19130,19130,0
|
|
20231027,181900,819085580,19130,19130,19130,19130,0
|
|
20231027,181800,819085580,19130,19130,19130,19130,0
|
|
20231027,181700,819085580,19130,19130,19130,19130,255
|
|
20231027,181600,819085580,19130,19130,19130,19130,0
|
|
20231027,181500,819085580,19130,19130,19130,19130,0
|
|
20231027,181400,819085580,19130,19130,19130,19130,0
|
|
20231027,181300,819085580,19130,19130,19130,19130,0
|
|
20231027,181200,819085580,19130,19130,19130,19130,0
|
|
20231027,181100,819085580,19130,19130,19130,19130,0
|
|
20231027,181000,819085580,19130,19130,19130,19130,0
|
|
20231027,180900,819085580,19130,19130,19130,19130,0
|
|
20231027,180800,819085580,19130,19130,19130,19130,0
|
|
20231027,180700,819085580,19130,19130,19130,19130,0
|
|
20231027,180600,819085580,19130,19130,19130,19130,0
|
|
20231027,180500,819085580,19130,19130,19130,19130,0
|
|
20231027,180400,819085580,19130,19130,19130,19130,0
|
|
20231027,180300,819085580,19130,19130,19130,19130,0
|
|
20231027,180200,819085580,19130,19130,19130,19130,0
|
|
20231027,180100,819085580,19130,19130,19130,19130,0
|
|
20231027,180000,819085580,19130,19130,19130,19130,0
|
|
20231027,175900,819085580,19130,19130,19130,19130,0
|
|
20231027,175800,819085580,19130,19130,19130,19130,0
|
|
20231027,175700,819085580,19130,19130,19130,19130,0
|
|
20231027,175600,819085580,19130,19130,19130,19130,0
|
|
20231027,175500,819085580,19130,19130,19130,19130,0
|
|
20231027,175400,819085580,19130,19130,19130,19130,0
|
|
20231027,175300,819085580,19130,19130,19130,19130,0
|
|
20231027,175200,819085580,19130,19130,19130,19130,0
|
|
20231027,175100,819085580,19130,19130,19130,19130,0
|
|
20231027,175000,819085580,19130,19130,19130,19130,0
|
|
20231027,174900,819085580,19130,19130,19130,19130,0
|
|
20231027,174800,819085580,19130,19130,19130,19130,0
|
|
20231027,174700,819085580,19130,19130,19130,19130,255
|
|
20231027,174600,819085580,19130,19130,19130,19130,0
|
|
20231027,174500,819085580,19130,19130,19130,19130,0
|
|
20231027,174400,819085580,19130,19130,19130,19130,0
|
|
20231027,174300,819085580,19130,19130,19130,19130,0
|
|
20231027,174200,819085580,19130,19130,19130,19130,0
|
|
20231027,174100,819085580,19130,19130,19130,19130,0
|
|
20231027,174000,819085580,19130,19130,19130,19130,0
|
|
20231027,173900,819085580,19130,19130,19130,19130,0
|
|
20231027,173800,819085580,19130,19130,19130,19130,0
|
|
20231027,173700,819085580,19130,19130,19130,19130,0
|
|
20231027,173600,819085580,19130,19130,19130,19130,0
|
|
20231027,173500,819085580,19130,19130,19130,19130,0
|
|
20231027,173400,819085580,19130,19130,19130,19130,0
|
|
20231027,173300,819085580,19130,19130,19130,19130,0
|
|
20231027,173200,819085580,19130,19130,19130,19130,0
|
|
20231027,173100,819085580,19130,19130,19130,19130,0
|
|
20231027,173000,819085580,19130,19130,19130,19130,0
|
|
20231027,172900,819085580,19130,19130,19130,19130,0
|
|
20231027,172800,819085580,19130,19130,19130,19130,0
|
|
20231027,172700,819085580,19130,19130,19130,19130,0
|
|
20231027,172600,819085580,19130,19130,19130,19130,0
|
|
20231027,172500,819085580,19130,19130,19130,19130,0
|
|
20231027,172400,819085580,19130,19130,19130,19130,0
|
|
20231027,172300,819085580,19130,19130,19130,19130,0
|
|
20231027,172200,819085580,19130,19130,19130,19130,0
|
|
20231027,172100,819085580,19130,19130,19130,19130,0
|
|
20231027,172000,819085580,19130,19130,19130,19130,0
|
|
20231027,171900,819085580,19130,19130,19130,19130,0
|
|
20231027,171800,819085580,19130,19130,19130,19130,0
|
|
20231027,171700,819085580,19130,19130,19130,19130,255
|
|
20231027,171600,819085580,19130,19130,19130,19130,0
|
|
20231027,171500,819085580,19130,19130,19130,19130,0
|
|
20231027,171400,819085580,19130,19130,19130,19130,0
|
|
20231027,171300,819085580,19130,19130,19130,19130,0
|
|
20231027,171200,819085580,19130,19130,19130,19130,0
|
|
20231027,171100,819085580,19130,19130,19130,19130,0
|
|
20231027,171000,819085580,19130,19130,19130,19130,0
|
|
20231027,170900,819085580,19130,19130,19130,19130,0
|
|
20231027,170800,819085580,19130,19130,19130,19130,0
|
|
20231027,170700,819085580,19130,19130,19130,19130,0
|
|
20231027,170600,819085580,19130,19130,19130,19130,0
|
|
20231027,170500,819085580,19130,19130,19130,19130,0
|
|
20231027,170400,819085580,19130,19130,19130,19130,0
|
|
20231027,170300,819085580,19130,19130,19130,19130,0
|
|
20231027,170200,819085580,19130,19130,19130,19130,0
|
|
20231027,170100,819085580,19130,19130,19130,19130,0
|
|
20231027,170000,819085580,19130,19130,19130,19130,0
|
|
20231027,165900,819085580,19130,19130,19130,19130,0
|
|
20231027,165800,819085580,19130,19130,19130,19130,0
|
|
20231027,165700,819085580,19130,19130,19130,19130,0
|
|
20231027,165600,819085580,19130,19130,19130,19130,0
|
|
20231027,165500,819085580,19130,19130,19130,19130,0
|
|
20231027,165400,819085580,19130,19130,19130,19130,0
|
|
20231027,165300,819085580,19130,19130,19130,19130,0
|
|
20231027,165200,819085580,19130,19130,19130,19130,0
|
|
20231027,165100,819085580,19130,19130,19130,19130,0
|
|
20231027,165000,819085580,19130,19130,19130,19130,0
|
|
20231027,164900,819085580,19130,19130,19130,19130,0
|
|
20231027,164800,819085580,19130,19130,19130,19130,0
|
|
20231027,164700,819085580,19130,19130,19130,19130,255
|
|
20231027,164600,819085580,19130,19130,19130,19130,0
|
|
20231027,164500,819085580,19130,19130,19130,19130,0
|
|
20231027,164400,819085580,19130,19130,19130,19130,0
|
|
20231027,164300,819085580,19130,19130,19130,19130,0
|
|
20231027,164200,819085580,19130,19130,19130,19130,0
|
|
20231027,164100,819085580,19130,19130,19130,19130,0
|
|
20231027,164000,819085580,19130,19130,19130,19130,0
|
|
20231027,163900,819085580,19130,19130,19130,19130,0
|
|
20231027,163800,819085580,19130,19130,19130,19130,0
|
|
20231027,163700,819085580,19130,19130,19130,19130,0
|
|
20231027,163600,819085580,19130,19130,19130,19130,0
|
|
20231027,163500,819085580,19130,19130,19130,19130,0
|
|
20231027,163400,819085580,19130,19130,19130,19130,0
|
|
20231027,163300,819085580,19130,19130,19130,19130,0
|
|
20231027,163200,819085580,19130,19130,19130,19130,0
|
|
20231027,163100,819085580,19130,19130,19130,19130,0
|
|
20231027,163000,819085580,19130,19130,19130,19130,0
|
|
20231027,162900,819085580,19130,19130,19130,19130,0
|
|
20231027,162800,819085580,19130,19130,19130,19130,0
|
|
20231027,162700,819085580,19130,19130,19130,19130,0
|
|
20231027,162600,819085580,19130,19130,19130,19130,0
|
|
20231027,162500,819085580,19130,19130,19130,19130,0
|
|
20231027,162400,819085580,19130,19130,19130,19130,0
|
|
20231027,162300,819085580,19130,19130,19130,19130,0
|
|
20231027,162200,819085580,19130,19130,19130,19130,0
|
|
20231027,162100,819085580,19130,19130,19130,19130,0
|
|
20231027,162000,819085580,19130,19130,19130,19130,0
|
|
20231027,161900,819085580,19130,19130,19130,19130,0
|
|
20231027,161800,819085580,19130,19130,19130,19130,0
|
|
20231027,161700,819085580,19130,19130,19130,19130,255
|
|
20231027,161600,819085580,19130,19130,19130,19130,0
|
|
20231027,161500,819085580,19130,19130,19130,19130,0
|
|
20231027,161400,819085580,19130,19130,19130,19130,0
|
|
20231027,161300,819085580,19130,19130,19130,19130,0
|
|
20231027,161200,819085580,19130,19130,19130,19130,0
|
|
20231027,161100,819085580,19130,19130,19130,19130,0
|
|
20231027,161000,819085580,19130,19130,19130,19130,0
|
|
20231027,160900,819085580,19130,19130,19130,19130,0
|
|
20231027,160800,819085580,19130,19130,19130,19130,0
|
|
20231027,160700,819085580,19130,19130,19130,19130,0
|
|
20231027,160600,819085580,19130,19130,19130,19130,0
|
|
20231027,160500,819085580,19130,19130,19130,19130,0
|
|
20231027,160400,819085580,19130,19130,19130,19130,0
|
|
20231027,160300,819085580,19130,19130,19130,19130,0
|
|
20231027,160200,819085580,19130,19130,19130,19130,0
|
|
20231027,160100,819085580,19130,19130,19130,19130,0
|
|
20231027,160000,819085580,19130,19130,19130,19130,0
|
|
20231027,155900,819085580,19130,19130,19130,19130,0
|
|
20231027,155800,819085580,19130,19130,19130,19130,0
|
|
20231027,155700,819085580,19130,19130,19130,19130,0
|
|
20231027,155600,819085580,19130,19130,19130,19130,0
|
|
20231027,155500,819085580,19130,19130,19130,19130,0
|
|
20231027,155400,819085580,19130,19130,19130,19130,0
|
|
20231027,155300,819085580,19130,19130,19130,19130,0
|
|
20231027,155200,819085580,19130,19130,19130,19130,0
|
|
20231027,155100,819085580,19130,19130,19130,19130,0
|
|
20231027,155000,819085580,19130,19130,19130,19130,0
|
|
20231027,154900,819085580,19130,19130,19130,19130,0
|
|
20231027,154800,819085580,19130,19130,19130,19130,0
|
|
20231027,154700,819085580,19130,19130,19130,19130,255
|
|
20231027,154600,819085580,19130,19130,19130,19130,0
|
|
20231027,154500,819085580,19130,19130,19130,19130,0
|
|
20231027,154400,819085580,19130,19130,19130,19130,0
|
|
20231027,154300,819085580,19130,19130,19130,19130,0
|
|
20231027,154200,819085580,19130,19130,19130,19130,0
|
|
20231027,154100,819085580,19130,19130,19130,19130,0
|
|
20231027,154000,819085580,19130,19130,19130,19130,0
|
|
20231027,153900,819085580,19130,19130,19130,19130,0
|
|
20231027,153800,819085580,19130,19130,19130,19130,0
|
|
20231027,153700,819085580,19130,19130,19130,19130,0
|
|
20231027,153600,819085580,19130,19130,19130,19130,0
|
|
20231027,153500,819085580,19130,19130,19130,19130,0
|
|
20231027,153400,819085580,19130,19130,19130,19130,0
|
|
20231027,153300,819085580,19130,19130,19130,19130,0
|
|
20231027,153200,819085580,19130,19130,19130,19130,0
|
|
20231027,153100,819085580,19130,19130,19130,19130,0
|
|
20231027,153000,819085580,19130,19130,19130,19130,255
|
|
20231027,152900,814207430,19180,19180,19180,19180,0
|
|
20231027,152800,814207430,19180,19180,19180,19180,0
|
|
20231027,152700,814207430,19180,19180,19180,19180,0
|
|
20231027,152600,814207430,19180,19180,19180,19180,0
|
|
20231027,152500,814207430,19180,19180,19180,19180,0
|
|
20231027,152400,814207430,19180,19180,19180,19180,0
|
|
20231027,152300,814207430,19180,19180,19180,19180,0
|
|
20231027,152200,814207430,19180,19180,19180,19180,0
|
|
20231027,152100,814207430,19180,19180,19180,19180,0
|
|
20231027,152000,814207430,19180,19180,19180,19180,0
|
|
20231027,151900,814207430,19180,19150,19180,19100,39
|
|
20231027,151800,813461350,19200,19200,19200,19200,0
|
|
20231027,151700,813461350,19200,19200,19200,19200,0
|
|
20231027,151600,813461350,19200,19200,19200,19200,0
|
|
20231027,151500,813461350,19200,19110,19200,19110,10
|
|
20231027,151400,813269800,19110,19090,19110,19090,188
|
|
20231027,151300,809678790,19100,19100,19100,19100,0
|
|
20231027,151200,809678790,19100,19100,19100,19100,0
|
|
20231027,151100,809678790,19100,19160,19160,19100,779
|
|
20231027,151000,794799470,19100,19170,19170,19100,61
|
|
20231027,150900,793630170,19170,19170,19170,19170,2
|
|
20231027,150800,793591830,19170,19170,19170,19170,0
|
|
20231027,150700,793591830,19170,19170,19170,19170,0
|
|
20231027,150600,793591830,19170,19170,19170,19170,9
|
|
20231027,150500,793419300,19230,19230,19230,19230,0
|
|
20231027,150400,793419300,19230,19230,19230,19230,0
|
|
20231027,150300,793419300,19230,19220,19230,19220,19
|
|
20231027,150200,793054110,19190,19190,19190,19190,0
|
|
20231027,150100,793054110,19190,19190,19190,19190,0
|
|
20231027,150000,793054110,19190,19240,19240,19190,16
|
|
20231027,145900,792746820,19270,19270,19270,19270,0
|
|
20231027,145800,792746820,19270,19270,19270,19270,0
|
|
20231027,145700,792746820,19270,19270,19270,19270,51
|
|
20231027,145600,791764050,19270,19240,19270,19230,376
|
|
20231027,145500,784519630,19240,19260,19260,19240,95
|
|
20231027,145400,782690730,19260,19250,19260,19250,16
|
|
20231027,145300,782382610,19250,19250,19250,19250,33
|
|
20231027,145200,781747360,19250,19250,19250,19250,50
|
|
20231027,145100,780784860,19250,19250,19250,19250,68
|
|
20231027,145000,779475860,19250,19240,19250,19240,36
|
|
20231027,144900,778783030,19240,19240,19240,19240,33
|
|
20231027,144800,778148110,19240,19240,19240,19240,51
|
|
20231027,144700,777166870,19240,19230,19240,19230,66
|
|
20231027,144600,775897540,19230,19200,19230,19200,17
|
|
20231027,144500,775570900,19200,19200,19200,19200,65
|
|
20231027,144400,774322900,19220,19230,19230,19220,86
|
|
20231027,144300,772669280,19230,19250,19250,19230,49
|
|
20231027,144200,771726690,19250,19250,19250,19250,33
|
|
20231027,144100,771091440,19250,19290,19290,19250,82
|
|
20231027,144000,769511520,19290,19290,19290,19290,50
|
|
20231027,143900,768547020,19290,19290,19290,19290,33
|
|
20231027,143800,767910450,19290,19290,19290,19290,161
|
|
20231027,143700,764804760,19290,19270,19290,19270,48
|
|
20231027,143600,763879430,19270,19290,19290,19270,155
|
|
20231027,143500,760892260,19270,19290,19290,19270,235
|
|
20231027,143400,756359470,19290,19290,19290,19290,111
|
|
20231027,143300,754218280,19280,19260,19280,19260,24
|
|
20231027,143200,753755710,19250,19250,19250,19240,43
|
|
20231027,143100,752927970,19240,19240,19240,19240,322
|
|
20231027,143000,746732690,19240,19240,19240,19240,152
|
|
20231027,142900,743808210,19240,19240,19240,19240,65
|
|
20231027,142800,742557610,19230,19240,19240,19230,36
|
|
20231027,142700,741864980,19230,19230,19230,19230,42
|
|
20231027,142600,741057320,19230,19230,19230,19230,40
|
|
20231027,142500,740288120,19230,19230,19230,19230,49
|
|
20231027,142400,739345850,19230,19220,19230,19220,98
|
|
20231027,142300,737461790,19210,19190,19210,19190,14
|
|
20231027,142200,737192940,19170,19130,19180,19130,479
|
|
20231027,142100,728028670,19130,19200,19200,19130,371
|
|
20231027,142000,720929060,19200,19200,19200,19200,49
|
|
20231027,141900,719988260,19200,19200,19200,19200,38
|
|
20231027,141800,719258660,19200,19200,19200,19200,149
|
|
20231027,141700,716397860,19200,19200,19200,19200,77
|
|
20231027,141600,714919460,19200,19200,19200,19200,156
|
|
20231027,141500,711924260,19200,19200,19200,19200,50
|
|
20231027,141400,710964260,19200,19200,19200,19200,33
|
|
20231027,141300,710330660,19200,19200,19200,19200,85
|
|
20231027,141200,708698660,19200,19200,19200,19200,50
|
|
20231027,141100,707738660,19200,19200,19200,19200,33
|
|
20231027,141000,707105060,19200,19200,19200,19200,88
|
|
20231027,140900,705415460,19170,19160,19170,19160,131
|
|
20231027,140800,702905300,19150,19150,19150,19150,47
|
|
20231027,140700,702005250,19150,19160,19160,19150,46
|
|
20231027,140600,701124190,19150,19100,19150,19100,914
|
|
20231027,140500,683653990,19100,19100,19100,19100,179
|
|
20231027,140400,680235090,19100,19100,19100,19100,88
|
|
20231027,140300,678554290,19100,19100,19100,19100,53
|
|
20231027,140200,677541990,19100,19070,19100,19070,70
|
|
20231027,140100,676206040,19070,19040,19070,19040,24
|
|
20231027,140000,675748940,19060,19060,19060,19060,0
|
|
20231027,135900,675748940,19060,19060,19060,19060,0
|
|
20231027,135800,675748940,19060,19060,19060,19060,0
|
|
20231027,135700,675748940,19060,19060,19060,19060,0
|
|
20231027,135600,675748940,19060,19060,19060,19060,0
|
|
20231027,135500,675748940,19060,19010,19060,19010,24
|
|
20231027,135400,675291550,19010,19010,19010,19010,239
|
|
20231027,135300,670748160,19000,19000,19000,19000,0
|
|
20231027,135200,670748160,19000,19010,19010,19000,29
|
|
20231027,135100,670197080,19010,19010,19010,19010,0
|
|
20231027,135000,670197080,19010,18970,19120,18970,481
|
|
20231027,134900,661054050,19030,19030,19030,19030,23
|
|
20231027,134800,660616360,19000,19000,19000,19000,640
|
|
20231027,134700,648456360,19000,19000,19000,18990,27
|
|
20231027,134600,647943570,18990,18990,19000,18990,137
|
|
20231027,134500,645341760,19000,18970,19000,18970,182
|
|
20231027,134400,641887280,18950,18950,18950,18950,0
|
|
20231027,134300,641887280,18950,18950,18950,18950,1
|
|
20231027,134200,641868330,18990,18990,18990,18990,0
|
|
20231027,134100,641868330,18990,18990,18990,18990,0
|
|
20231027,134000,641868330,18990,18990,18990,18990,2
|
|
20231027,133900,641830350,18970,18970,18970,18970,0
|
|
20231027,133800,641830350,18970,18940,18970,18940,101
|
|
20231027,133700,639917350,18920,18940,18940,18920,10
|
|
20231027,133600,639728010,18930,18930,18930,18930,61
|
|
20231027,133500,638573280,18920,18920,18920,18920,0
|
|
20231027,133400,638573280,18920,18910,18920,18910,48
|
|
20231027,133300,637665590,18910,18910,18910,18910,86
|
|
20231027,133200,636039330,18910,18910,18910,18910,0
|
|
20231027,133100,636039330,18910,18920,18920,18910,19
|
|
20231027,133000,635679860,18920,18920,18920,18920,1
|
|
20231027,132900,635660940,18920,18920,18920,18920,15
|
|
20231027,132800,635377140,18910,18910,18910,18910,1
|
|
20231027,132700,635358230,18910,18910,18910,18910,78
|
|
20231027,132600,633883250,18910,18910,18910,18910,17
|
|
20231027,132500,633561780,18910,18910,18910,18910,1
|
|
20231027,132400,633542870,18910,18910,18910,18910,1
|
|
20231027,132300,633523960,18910,18910,18910,18910,0
|
|
20231027,132200,633523960,18910,18910,18910,18910,0
|
|
20231027,132100,633523960,18910,18910,18910,18910,1
|
|
20231027,132000,633505050,18910,18910,18910,18910,0
|
|
20231027,131900,633505050,18910,18900,18910,18900,79
|
|
20231027,131800,632011210,18900,18900,18900,18900,0
|
|
20231027,131700,632011210,18900,18900,18900,18900,1
|
|
20231027,131600,631992310,18910,18910,18910,18910,11
|
|
20231027,131500,631784300,18920,18930,18930,18920,82
|
|
20231027,131400,630232140,18930,18960,18960,18930,729
|
|
20231027,131300,616420900,18970,18970,18970,18970,67
|
|
20231027,131200,615149910,18970,18970,18970,18970,0
|
|
20231027,131100,615149910,18970,18970,18970,18970,1
|
|
20231027,131000,615130940,18970,18970,18970,18970,0
|
|
20231027,130900,615130940,18970,18970,18970,18970,0
|
|
20231027,130800,615130940,18970,18970,18970,18970,36
|
|
20231027,130700,614448020,18960,18960,18960,18960,1
|
|
20231027,130600,614429060,18960,18960,18960,18960,3
|
|
20231027,130500,614372180,18960,18960,18960,18960,1
|
|
20231027,130400,614353220,18970,18960,18970,18960,194
|
|
20231027,130300,610673790,18960,18960,18960,18960,1
|
|
20231027,130200,610654830,18970,18970,18970,18970,0
|
|
20231027,130100,610654830,18970,18960,18970,18960,2
|
|
20231027,130000,610616900,18960,18980,18980,18960,6
|
|
20231027,125900,610503120,18970,18970,18970,18970,5
|
|
20231027,125800,610408270,18980,18980,18980,18980,57
|
|
20231027,125700,609326410,18980,18980,18980,18980,7
|
|
20231027,125600,609193550,18980,18980,18980,18980,34
|
|
20231027,125500,608548230,18980,18980,18980,18980,5
|
|
20231027,125400,608453330,18990,19000,19000,18990,106
|
|
20231027,125300,606439950,19000,19000,19000,19000,0
|
|
20231027,125200,606439950,19000,19030,19030,19000,619
|
|
20231027,125100,594673460,19030,19030,19030,19030,5
|
|
20231027,125000,594578310,19030,19030,19030,19030,8
|
|
20231027,124900,594426070,19030,19030,19030,19030,3
|
|
20231027,124800,594368980,19050,19050,19050,19050,18
|
|
20231027,124700,594026080,19050,19050,19050,19050,0
|
|
20231027,124600,594026080,19050,19050,19050,19050,0
|
|
20231027,124500,594026080,19050,19050,19050,19050,5
|
|
20231027,124400,593930830,19050,19070,19070,19050,127
|
|
20231027,124300,591510500,19070,19070,19070,19070,0
|
|
20231027,124200,591510500,19070,19070,19070,19070,0
|
|
20231027,124100,591510500,19070,19070,19070,19070,0
|
|
20231027,124000,591510500,19070,19070,19070,19070,0
|
|
20231027,123900,591510500,19070,19070,19070,19070,5
|
|
20231027,123800,591415150,19070,19070,19070,19070,0
|
|
20231027,123700,591415150,19070,19100,19100,19070,511
|
|
20231027,123600,581657030,19120,19120,19120,19120,0
|
|
20231027,123500,581657030,19120,19120,19120,19120,4
|
|
20231027,123400,581580550,19100,19100,19100,19100,0
|
|
20231027,123300,581580550,19100,19100,19100,19100,0
|
|
20231027,123200,581580550,19100,19100,19100,19100,25
|
|
20231027,123100,581103050,19140,19120,19140,19120,130
|
|
20231027,123000,578617430,19120,19120,19120,19120,100
|
|
20231027,122900,576705430,19120,19120,19120,19120,0
|
|
20231027,122800,576705430,19120,19120,19120,19120,0
|
|
20231027,122700,576705430,19120,19120,19120,19120,0
|
|
20231027,122600,576705430,19120,19120,19120,19120,0
|
|
20231027,122500,576705430,19120,19120,19120,19120,0
|
|
20231027,122400,576705430,19120,19120,19120,19120,0
|
|
20231027,122300,576705430,19120,19120,19120,19120,0
|
|
20231027,122200,576705430,19120,19120,19120,19120,50
|
|
20231027,122100,575749430,19120,19120,19120,19120,0
|
|
20231027,122000,575749430,19120,19120,19120,19120,0
|
|
20231027,121900,575749430,19120,19120,19120,19120,231
|
|
20231027,121800,571332710,19120,19210,19290,19120,779
|
|
20231027,121700,556391400,19280,19180,19330,19180,146
|
|
20231027,121600,553586100,19200,19130,19200,19130,320
|
|
20231027,121500,547454130,19130,19130,19130,19130,40
|
|
20231027,121400,546688930,19070,19070,19120,19070,103
|
|
20231027,121300,544721410,19070,19070,19070,19070,0
|
|
20231027,121200,544721410,19070,19070,19070,19070,6
|
|
20231027,121100,544606990,19080,19080,19080,19080,73
|
|
20231027,121000,543214150,19080,19080,19080,19080,6
|
|
20231027,120900,543099670,19100,19100,19100,19100,0
|
|
20231027,120800,543099670,19100,19100,19100,19100,1
|
|
20231027,120700,543080570,19100,19100,19100,19100,0
|
|
20231027,120600,543080570,19100,19100,19100,19100,0
|
|
20231027,120500,543080570,19100,19090,19100,19090,37
|
|
20231027,120400,542374200,19080,19080,19080,19080,1
|
|
20231027,120300,542355120,19080,19080,19080,19080,0
|
|
20231027,120200,542355120,19080,19080,19080,19080,10
|
|
20231027,120100,542164320,19110,19110,19110,19110,0
|
|
20231027,120000,542164320,19110,19110,19110,19110,0
|
|
20231027,115900,542164320,19110,19110,19110,19110,0
|
|
20231027,115800,542164320,19110,19100,19110,19100,17
|
|
20231027,115700,541839480,19100,19110,19110,19100,47
|
|
20231027,115600,540941760,19120,19120,19120,19120,0
|
|
20231027,115500,540941760,19120,19120,19120,19120,1
|
|
20231027,115400,540922640,19130,19130,19130,19130,1
|
|
20231027,115300,540903510,19150,19150,19150,19150,1
|
|
20231027,115200,540884360,19160,19160,19160,19160,214
|
|
20231027,115100,536784120,19180,19180,19180,19180,2
|
|
20231027,115000,536745760,19170,19170,19170,19170,0
|
|
20231027,114900,536745760,19170,19170,19170,19170,0
|
|
20231027,114800,536745760,19170,19170,19170,19170,0
|
|
20231027,114700,536745760,19170,19170,19170,19170,0
|
|
20231027,114600,536745760,19170,19180,19200,19170,468
|
|
20231027,114500,527768800,19190,19190,19190,19190,0
|
|
20231027,114400,527768800,19190,19190,19190,19190,0
|
|
20231027,114300,527768800,19190,19160,19190,19160,44
|
|
20231027,114200,526924870,19160,19180,19180,19160,118
|
|
20231027,114100,524663930,19170,19140,19170,19140,258
|
|
20231027,114000,519720910,19140,19140,19140,19140,0
|
|
20231027,113900,519720910,19140,19140,19140,19140,0
|
|
20231027,113800,519720910,19140,19140,19140,19140,0
|
|
20231027,113700,519720910,19140,19140,19140,19140,0
|
|
20231027,113600,519720910,19140,19140,19140,19140,0
|
|
20231027,113500,519720910,19140,19140,19140,19140,0
|
|
20231027,113400,519720910,19140,19140,19140,19140,30
|
|
20231027,113300,519146710,19140,19140,19140,19140,0
|
|
20231027,113200,519146710,19140,19140,19140,19140,5
|
|
20231027,113100,519051010,19140,19140,19140,19140,5
|
|
20231027,113000,518955310,19140,19140,19140,19140,0
|
|
20231027,112900,518955310,19140,19140,19140,19140,4
|
|
20231027,112800,518878750,19130,19130,19130,19130,0
|
|
20231027,112700,518878750,19130,19130,19130,19130,0
|
|
20231027,112600,518878750,19130,19130,19130,19130,0
|
|
20231027,112500,518878750,19130,19130,19130,19130,0
|
|
20231027,112400,518878750,19130,19120,19130,19120,22
|
|
20231027,112300,518458100,19110,19110,19110,19110,36
|
|
20231027,112200,517770140,19120,19090,19120,19090,196
|
|
20231027,112100,514025530,19080,19080,19080,19080,67
|
|
20231027,112000,512747170,19070,19070,19070,19070,0
|
|
20231027,111900,512747170,19070,19070,19070,19070,0
|
|
20231027,111800,512747170,19070,19070,19070,19070,0
|
|
20231027,111700,512747170,19070,19070,19070,19070,0
|
|
20231027,111600,512747170,19070,19070,19070,19070,36
|
|
20231027,111500,512060650,19080,19090,19090,19070,89
|
|
20231027,111400,510362890,19110,19120,19120,19100,1064
|
|
20231027,111300,490020450,19130,19130,19130,19130,104
|
|
20231027,111200,488030930,19130,19130,19130,19130,48
|
|
20231027,111100,487112690,19130,19130,19130,19130,0
|
|
20231027,111000,487112690,19130,19130,19130,19130,0
|
|
20231027,110900,487112690,19130,19150,19150,19130,29
|
|
20231027,110800,486557900,19160,19180,19180,19160,268
|
|
20231027,110700,481422420,19160,19160,19160,19160,264
|
|
20231027,110600,476364180,19170,19170,19170,19170,0
|
|
20231027,110500,476364180,19170,19170,19170,19170,170
|
|
20231027,110400,473105280,19170,19170,19170,19170,0
|
|
20231027,110300,473105280,19170,19210,19230,19170,326
|
|
20231027,110200,466837680,19210,19230,19230,19210,229
|
|
20231027,110100,462438190,19210,19210,19210,19210,0
|
|
20231027,110000,462438190,19210,19210,19210,19210,0
|
|
20231027,105900,462438190,19210,19280,19280,19210,623
|
|
20231027,105800,450469470,19320,19320,19320,19320,0
|
|
20231027,105700,450469470,19320,19320,19330,19320,14
|
|
20231027,105600,450198890,19330,19330,19330,19330,36
|
|
20231027,105500,449503010,19340,19330,19340,19330,51
|
|
20231027,105400,448517030,19330,19330,19330,19330,87
|
|
20231027,105300,446835320,19330,19310,19340,19310,297
|
|
20231027,105200,441093300,19320,19270,19320,19270,660
|
|
20231027,105100,428353840,19270,19250,19270,19250,82
|
|
20231027,105000,426774280,19250,19240,19250,19240,165
|
|
20231027,104900,423599110,19230,19230,19230,19230,1
|
|
20231027,104800,423579880,19220,19210,19220,19210,41
|
|
20231027,104700,422792110,19230,19240,19240,19230,41
|
|
20231027,104600,422003280,19240,19250,19250,19240,53
|
|
20231027,104500,420983250,19260,19230,19260,19230,131
|
|
20231027,104400,418463190,19270,19270,19270,19230,63
|
|
20231027,104300,417249220,19270,19230,19270,19230,131
|
|
20231027,104200,414728850,19290,19230,19290,19230,261
|
|
20231027,104100,409704090,19240,19240,19240,19240,34
|
|
20231027,104000,409049930,19200,19150,19200,19150,529
|
|
20231027,103900,398907220,19150,19150,19150,19150,61
|
|
20231027,103800,397739070,19150,19150,19150,19150,71
|
|
20231027,103700,396379420,19160,19160,19160,19160,62
|
|
20231027,103600,395191500,19160,19150,19160,19150,87
|
|
20231027,103500,393524820,19160,19160,19160,19150,91
|
|
20231027,103400,391781650,19170,19160,19170,19160,77
|
|
20231027,103300,390305670,19170,19150,19170,19150,118
|
|
20231027,103200,388044900,19150,19130,19160,19130,469
|
|
20231027,103100,379068130,19130,19120,19130,19120,79
|
|
20231027,103000,377557600,19120,19120,19130,19120,61
|
|
20231027,102900,376391140,19130,19120,19130,19100,67
|
|
20231027,102800,375109980,19120,19130,19130,19120,74
|
|
20231027,102700,373694650,19130,19120,19130,19120,60
|
|
20231027,102600,372547110,19120,19090,19120,19090,67
|
|
20231027,102500,371266800,19090,19090,19090,19090,15
|
|
20231027,102400,370980450,19100,19080,19100,19080,28
|
|
20231027,102300,370445890,19090,19090,19100,19080,29
|
|
20231027,102200,369892230,19100,19100,19110,19100,29
|
|
20231027,102100,369338270,19110,19130,19130,19110,29
|
|
20231027,102000,368783800,19130,19080,19130,19080,178
|
|
20231027,101900,365386860,19080,19130,19140,19080,135
|
|
20231027,101800,362809080,19140,19140,19140,19130,28
|
|
20231027,101700,362273280,19130,19130,19130,19130,165
|
|
20231027,101600,359116830,19130,19120,19130,19120,102
|
|
20231027,101500,357166450,19120,19120,19120,19120,29
|
|
20231027,101400,356611970,19120,19110,19120,19110,29
|
|
20231027,101300,356057560,19110,19110,19110,19110,14
|
|
20231027,101200,355790020,19110,19110,19110,19110,29
|
|
20231027,101100,355235830,19090,19120,19120,19090,33
|
|
20231027,101000,354605160,19130,19130,19130,19130,15
|
|
20231027,100900,354318210,19130,19100,19130,19100,400
|
|
20231027,100800,346673950,19100,19100,19100,19100,29
|
|
20231027,100700,346120050,19100,19100,19100,19100,14
|
|
20231027,100600,345852650,19100,19100,19100,19100,156
|
|
20231027,100500,342873050,19100,19100,19130,19090,887
|
|
20231027,100400,325930770,19100,19090,19100,19090,565
|
|
20231027,100300,315139670,19090,19100,19100,19090,29
|
|
20231027,100200,314585910,19100,19100,19100,19100,28
|
|
20231027,100100,314051110,19100,19100,19100,19100,20
|
|
20231027,100000,313669110,19100,19100,19100,19100,28
|
|
20231027,095900,313134310,19110,19090,19110,19080,289
|
|
20231027,095800,307615880,19100,19100,19100,19100,14
|
|
20231027,095700,307348480,19100,19020,19100,19020,32
|
|
20231027,095600,306739440,19020,19020,19020,19020,33
|
|
20231027,095500,306111780,19020,19020,19020,19020,288
|
|
20231027,095400,300634020,19020,19020,19020,19020,15
|
|
20231027,095300,300348720,19020,19030,19030,19020,38
|
|
20231027,095200,299625820,18990,18990,18990,18980,203
|
|
20231027,095100,295772470,18980,18910,18980,18910,200
|
|
20231027,095000,291979310,19050,18960,19050,18960,266
|
|
20231027,094900,286934600,18940,18920,18940,18920,192
|
|
20231027,094800,283300340,18930,18930,18930,18930,15
|
|
20231027,094700,283016390,18940,18900,18960,18900,3281
|
|
20231027,094600,220996270,18900,18860,18900,18860,306
|
|
20231027,094500,215214310,18860,18860,18860,18860,17
|
|
20231027,094400,214893690,18840,18830,18880,18830,70
|
|
20231027,094300,213573790,18820,18810,18830,18810,159
|
|
20231027,094200,210580110,18800,18800,18810,18800,129
|
|
20231027,094100,208154770,18800,18820,18830,18800,31
|
|
20231027,094000,207571250,18820,18800,18820,18800,168
|
|
20231027,093900,204412430,18810,18900,18900,18810,3755
|
|
20231027,093800,133666450,18900,18890,18900,18890,13
|
|
20231027,093700,133420820,18890,18900,18900,18890,55
|
|
20231027,093600,132381730,18910,18910,18910,18910,14
|
|
20231027,093500,132116990,18910,18860,18910,18850,262
|
|
20231027,093400,127173240,18860,18900,18900,18860,428
|
|
20231027,093300,119090730,18900,18900,18900,18900,0
|
|
20231027,093200,119090730,18900,18970,18970,18900,847
|
|
20231027,093100,103046820,19000,19030,19030,19000,491
|
|
20231027,093000,93709400,19100,19070,19100,19070,52
|
|
20231027,092900,92717280,19030,19020,19030,19010,69
|
|
20231027,092800,91404730,19030,19000,19030,19000,143
|
|
20231027,092700,88686850,19000,19000,19000,19000,6
|
|
20231027,092600,88572850,19010,19010,19010,19010,0
|
|
20231027,092500,88572850,19010,19010,19010,19010,0
|
|
20231027,092400,88572850,19010,19030,19030,19010,311
|
|
20231027,092300,82658620,19060,19060,19060,19060,2
|
|
20231027,092200,82620500,19060,19060,19060,19060,200
|
|
20231027,092100,78808500,19060,19030,19060,19030,77
|
|
20231027,092000,77341770,19030,19030,19030,19030,6
|
|
20231027,091900,77227590,19040,19040,19040,19040,1
|
|
20231027,091800,77208550,19040,19010,19040,19010,282
|
|
20231027,091700,71844140,19000,18990,19000,18980,120
|
|
20231027,091600,69566360,19000,18970,19000,18970,110
|
|
20231027,091500,67476660,18980,18990,19000,18980,1363
|
|
20231027,091400,41606180,19000,19000,19000,19000,0
|
|
20231027,091300,41606180,19000,19010,19010,18980,260
|
|
20231027,091200,36666410,19060,19050,19070,19050,99
|
|
20231027,091100,34779130,19050,19070,19070,19050,455
|
|
20231027,091000,26105020,19180,19180,19180,19180,1
|
|
20231027,090900,26085840,19200,19150,19200,19150,33
|
|
20231027,090800,25452490,19150,19150,19150,19150,20
|
|
20231027,090700,25069490,19060,19060,19060,19060,11
|
|
20231027,090600,24859830,19060,19060,19060,19060,541
|
|
20231027,090500,14548370,19040,19020,19040,19020,14
|
|
20231027,090400,14281890,19040,19040,19040,19040,25
|
|
20231027,090300,13805890,18990,18990,18990,18990,0
|
|
20231027,090200,13805890,18990,18990,18990,18990,514
|
|
20231027,090100,4045030,18950,18890,18960,18880,184
|
|
20231027,090000,568810,18970,18960,18970,18960,30
|