650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194700,675198330,14840,14840,14840,14840,753
|
|
20231027,194600,675198330,14840,14840,14840,14840,0
|
|
20231027,194500,675198330,14840,14840,14840,14840,0
|
|
20231027,194400,675198330,14840,14840,14840,14840,0
|
|
20231027,194300,675198330,14840,14840,14840,14840,0
|
|
20231027,194200,675198330,14840,14840,14840,14840,0
|
|
20231027,194100,675198330,14840,14840,14840,14840,0
|
|
20231027,194000,675198330,14840,14840,14840,14840,0
|
|
20231027,193900,675198330,14840,14840,14840,14840,0
|
|
20231027,193800,675198330,14840,14840,14840,14840,0
|
|
20231027,193700,675198330,14840,14840,14840,14840,0
|
|
20231027,193600,675198330,14840,14840,14840,14840,0
|
|
20231027,193500,675198330,14840,14840,14840,14840,0
|
|
20231027,193400,675198330,14840,14840,14840,14840,0
|
|
20231027,193300,675198330,14840,14840,14840,14840,0
|
|
20231027,193200,675198330,14840,14840,14840,14840,0
|
|
20231027,193100,675198330,14840,14840,14840,14840,0
|
|
20231027,193000,675198330,14840,14840,14840,14840,0
|
|
20231027,192900,675198330,14840,14840,14840,14840,0
|
|
20231027,192800,675198330,14840,14840,14840,14840,0
|
|
20231027,192700,675198330,14840,14840,14840,14840,0
|
|
20231027,192600,675198330,14840,14840,14840,14840,0
|
|
20231027,192500,675198330,14840,14840,14840,14840,0
|
|
20231027,192400,675198330,14840,14840,14840,14840,0
|
|
20231027,192300,675198330,14840,14840,14840,14840,0
|
|
20231027,192200,675198330,14840,14840,14840,14840,0
|
|
20231027,192100,675198330,14840,14840,14840,14840,0
|
|
20231027,192000,675198330,14840,14840,14840,14840,0
|
|
20231027,191900,675198330,14840,14840,14840,14840,0
|
|
20231027,191800,675198330,14840,14840,14840,14840,0
|
|
20231027,191700,675198330,14840,14840,14840,14840,753
|
|
20231027,191600,675198330,14840,14840,14840,14840,0
|
|
20231027,191500,675198330,14840,14840,14840,14840,0
|
|
20231027,191400,675198330,14840,14840,14840,14840,0
|
|
20231027,191300,675198330,14840,14840,14840,14840,0
|
|
20231027,191200,675198330,14840,14840,14840,14840,0
|
|
20231027,191100,675198330,14840,14840,14840,14840,0
|
|
20231027,191000,675198330,14840,14840,14840,14840,0
|
|
20231027,190900,675198330,14840,14840,14840,14840,0
|
|
20231027,190800,675198330,14840,14840,14840,14840,0
|
|
20231027,190700,675198330,14840,14840,14840,14840,0
|
|
20231027,190600,675198330,14840,14840,14840,14840,0
|
|
20231027,190500,675198330,14840,14840,14840,14840,0
|
|
20231027,190400,675198330,14840,14840,14840,14840,0
|
|
20231027,190300,675198330,14840,14840,14840,14840,0
|
|
20231027,190200,675198330,14840,14840,14840,14840,0
|
|
20231027,190100,675198330,14840,14840,14840,14840,0
|
|
20231027,190000,675198330,14840,14840,14840,14840,0
|
|
20231027,185900,675198330,14840,14840,14840,14840,0
|
|
20231027,185800,675198330,14840,14840,14840,14840,0
|
|
20231027,185700,675198330,14840,14840,14840,14840,0
|
|
20231027,185600,675198330,14840,14840,14840,14840,0
|
|
20231027,185500,675198330,14840,14840,14840,14840,0
|
|
20231027,185400,675198330,14840,14840,14840,14840,0
|
|
20231027,185300,675198330,14840,14840,14840,14840,0
|
|
20231027,185200,675198330,14840,14840,14840,14840,0
|
|
20231027,185100,675198330,14840,14840,14840,14840,0
|
|
20231027,185000,675198330,14840,14840,14840,14840,0
|
|
20231027,184900,675198330,14840,14840,14840,14840,0
|
|
20231027,184800,675198330,14840,14840,14840,14840,0
|
|
20231027,184700,675198330,14840,14840,14840,14840,753
|
|
20231027,184600,675198330,14840,14840,14840,14840,0
|
|
20231027,184500,675198330,14840,14840,14840,14840,0
|
|
20231027,184400,675198330,14840,14840,14840,14840,0
|
|
20231027,184300,675198330,14840,14840,14840,14840,0
|
|
20231027,184200,675198330,14840,14840,14840,14840,0
|
|
20231027,184100,675198330,14840,14840,14840,14840,0
|
|
20231027,184000,675198330,14840,14840,14840,14840,0
|
|
20231027,183900,675198330,14840,14840,14840,14840,0
|
|
20231027,183800,675198330,14840,14840,14840,14840,0
|
|
20231027,183700,675198330,14840,14840,14840,14840,0
|
|
20231027,183600,675198330,14840,14840,14840,14840,0
|
|
20231027,183500,675198330,14840,14840,14840,14840,0
|
|
20231027,183400,675198330,14840,14840,14840,14840,0
|
|
20231027,183300,675198330,14840,14840,14840,14840,0
|
|
20231027,183200,675198330,14840,14840,14840,14840,0
|
|
20231027,183100,675198330,14840,14840,14840,14840,0
|
|
20231027,183000,675198330,14840,14840,14840,14840,0
|
|
20231027,182900,675198330,14840,14840,14840,14840,0
|
|
20231027,182800,675198330,14840,14840,14840,14840,0
|
|
20231027,182700,675198330,14840,14840,14840,14840,0
|
|
20231027,182600,675198330,14840,14840,14840,14840,0
|
|
20231027,182500,675198330,14840,14840,14840,14840,0
|
|
20231027,182400,675198330,14840,14840,14840,14840,0
|
|
20231027,182300,675198330,14840,14840,14840,14840,0
|
|
20231027,182200,675198330,14840,14840,14840,14840,0
|
|
20231027,182100,675198330,14840,14840,14840,14840,0
|
|
20231027,182000,675198330,14840,14840,14840,14840,0
|
|
20231027,181900,675198330,14840,14840,14840,14840,0
|
|
20231027,181800,675198330,14840,14840,14840,14840,0
|
|
20231027,181700,675198330,14840,14840,14840,14840,753
|
|
20231027,181600,675198330,14840,14840,14840,14840,0
|
|
20231027,181500,675198330,14840,14840,14840,14840,0
|
|
20231027,181400,675198330,14840,14840,14840,14840,0
|
|
20231027,181300,675198330,14840,14840,14840,14840,0
|
|
20231027,181200,675198330,14840,14840,14840,14840,0
|
|
20231027,181100,675198330,14840,14840,14840,14840,0
|
|
20231027,181000,675198330,14840,14840,14840,14840,0
|
|
20231027,180900,675198330,14840,14840,14840,14840,0
|
|
20231027,180800,675198330,14840,14840,14840,14840,0
|
|
20231027,180700,675198330,14840,14840,14840,14840,0
|
|
20231027,180600,675198330,14840,14840,14840,14840,0
|
|
20231027,180500,675198330,14840,14840,14840,14840,0
|
|
20231027,180400,675198330,14840,14840,14840,14840,0
|
|
20231027,180300,675198330,14840,14840,14840,14840,0
|
|
20231027,180200,675198330,14840,14840,14840,14840,0
|
|
20231027,180100,675198330,14840,14840,14840,14840,0
|
|
20231027,180000,675198330,14840,14840,14840,14840,0
|
|
20231027,175900,675198330,14840,14840,14840,14840,0
|
|
20231027,175800,675198330,14840,14840,14840,14840,0
|
|
20231027,175700,675198330,14840,14840,14840,14840,0
|
|
20231027,175600,675198330,14840,14840,14840,14840,0
|
|
20231027,175500,675198330,14840,14840,14840,14840,0
|
|
20231027,175400,675198330,14840,14840,14840,14840,0
|
|
20231027,175300,675198330,14840,14840,14840,14840,0
|
|
20231027,175200,675198330,14840,14840,14840,14840,0
|
|
20231027,175100,675198330,14840,14840,14840,14840,0
|
|
20231027,175000,675198330,14840,14840,14840,14840,0
|
|
20231027,174900,675198330,14840,14840,14840,14840,0
|
|
20231027,174800,675198330,14840,14840,14840,14840,0
|
|
20231027,174700,675198330,14840,14840,14840,14840,753
|
|
20231027,174600,675198330,14840,14840,14840,14840,0
|
|
20231027,174500,675198330,14840,14840,14840,14840,0
|
|
20231027,174400,675198330,14840,14840,14840,14840,0
|
|
20231027,174300,675198330,14840,14840,14840,14840,0
|
|
20231027,174200,675198330,14840,14840,14840,14840,0
|
|
20231027,174100,675198330,14840,14840,14840,14840,0
|
|
20231027,174000,675198330,14840,14840,14840,14840,0
|
|
20231027,173900,675198330,14840,14840,14840,14840,0
|
|
20231027,173800,675198330,14840,14840,14840,14840,0
|
|
20231027,173700,675198330,14840,14840,14840,14840,0
|
|
20231027,173600,675198330,14840,14840,14840,14840,0
|
|
20231027,173500,675198330,14840,14840,14840,14840,0
|
|
20231027,173400,675198330,14840,14840,14840,14840,0
|
|
20231027,173300,675198330,14840,14840,14840,14840,0
|
|
20231027,173200,675198330,14840,14840,14840,14840,0
|
|
20231027,173100,675198330,14840,14840,14840,14840,0
|
|
20231027,173000,675198330,14840,14840,14840,14840,0
|
|
20231027,172900,675198330,14840,14840,14840,14840,0
|
|
20231027,172800,675198330,14840,14840,14840,14840,0
|
|
20231027,172700,675198330,14840,14840,14840,14840,0
|
|
20231027,172600,675198330,14840,14840,14840,14840,0
|
|
20231027,172500,675198330,14840,14840,14840,14840,0
|
|
20231027,172400,675198330,14840,14840,14840,14840,0
|
|
20231027,172300,675198330,14840,14840,14840,14840,0
|
|
20231027,172200,675198330,14840,14840,14840,14840,0
|
|
20231027,172100,675198330,14840,14840,14840,14840,0
|
|
20231027,172000,675198330,14840,14840,14840,14840,0
|
|
20231027,171900,675198330,14840,14840,14840,14840,0
|
|
20231027,171800,675198330,14840,14840,14840,14840,0
|
|
20231027,171700,675198330,14840,14840,14840,14840,753
|
|
20231027,171600,675198330,14840,14840,14840,14840,0
|
|
20231027,171500,675198330,14840,14840,14840,14840,0
|
|
20231027,171400,675198330,14840,14840,14840,14840,0
|
|
20231027,171300,675198330,14840,14840,14840,14840,0
|
|
20231027,171200,675198330,14840,14840,14840,14840,0
|
|
20231027,171100,675198330,14840,14840,14840,14840,0
|
|
20231027,171000,675198330,14840,14840,14840,14840,0
|
|
20231027,170900,675198330,14840,14840,14840,14840,0
|
|
20231027,170800,675198330,14840,14840,14840,14840,0
|
|
20231027,170700,675198330,14840,14840,14840,14840,0
|
|
20231027,170600,675198330,14840,14840,14840,14840,0
|
|
20231027,170500,675198330,14840,14840,14840,14840,0
|
|
20231027,170400,675198330,14840,14840,14840,14840,0
|
|
20231027,170300,675198330,14840,14840,14840,14840,0
|
|
20231027,170200,675198330,14840,14840,14840,14840,0
|
|
20231027,170100,675198330,14840,14840,14840,14840,0
|
|
20231027,170000,675198330,14840,14840,14840,14840,0
|
|
20231027,165900,675198330,14840,14840,14840,14840,0
|
|
20231027,165800,675198330,14840,14840,14840,14840,0
|
|
20231027,165700,675198330,14840,14840,14840,14840,0
|
|
20231027,165600,675198330,14840,14840,14840,14840,0
|
|
20231027,165500,675198330,14840,14840,14840,14840,0
|
|
20231027,165400,675198330,14840,14840,14840,14840,0
|
|
20231027,165300,675198330,14840,14840,14840,14840,0
|
|
20231027,165200,675198330,14840,14840,14840,14840,0
|
|
20231027,165100,675198330,14840,14840,14840,14840,0
|
|
20231027,165000,675198330,14840,14840,14840,14840,0
|
|
20231027,164900,675198330,14840,14840,14840,14840,0
|
|
20231027,164800,675198330,14840,14840,14840,14840,0
|
|
20231027,164700,675198330,14840,14840,14840,14840,753
|
|
20231027,164600,675198330,14840,14840,14840,14840,0
|
|
20231027,164500,675198330,14840,14840,14840,14840,0
|
|
20231027,164400,675198330,14840,14840,14840,14840,0
|
|
20231027,164300,675198330,14840,14840,14840,14840,0
|
|
20231027,164200,675198330,14840,14840,14840,14840,0
|
|
20231027,164100,675198330,14840,14840,14840,14840,0
|
|
20231027,164000,675198330,14840,14840,14840,14840,0
|
|
20231027,163900,675198330,14840,14840,14840,14840,0
|
|
20231027,163800,675198330,14840,14840,14840,14840,0
|
|
20231027,163700,675198330,14840,14840,14840,14840,0
|
|
20231027,163600,675198330,14840,14840,14840,14840,0
|
|
20231027,163500,675198330,14840,14840,14840,14840,0
|
|
20231027,163400,675198330,14840,14840,14840,14840,0
|
|
20231027,163300,675198330,14840,14840,14840,14840,0
|
|
20231027,163200,675198330,14840,14840,14840,14840,0
|
|
20231027,163100,675198330,14840,14840,14840,14840,0
|
|
20231027,163000,675198330,14840,14840,14840,14840,0
|
|
20231027,162900,675198330,14840,14840,14840,14840,0
|
|
20231027,162800,675198330,14840,14840,14840,14840,0
|
|
20231027,162700,675198330,14840,14840,14840,14840,0
|
|
20231027,162600,675198330,14840,14840,14840,14840,0
|
|
20231027,162500,675198330,14840,14840,14840,14840,0
|
|
20231027,162400,675198330,14840,14840,14840,14840,0
|
|
20231027,162300,675198330,14840,14840,14840,14840,0
|
|
20231027,162200,675198330,14840,14840,14840,14840,0
|
|
20231027,162100,675198330,14840,14840,14840,14840,0
|
|
20231027,162000,675198330,14840,14840,14840,14840,0
|
|
20231027,161900,675198330,14840,14840,14840,14840,0
|
|
20231027,161800,675198330,14840,14840,14840,14840,0
|
|
20231027,161700,675198330,14840,14840,14840,14840,753
|
|
20231027,161600,675198330,14840,14840,14840,14840,0
|
|
20231027,161500,675198330,14840,14840,14840,14840,0
|
|
20231027,161400,675198330,14840,14840,14840,14840,0
|
|
20231027,161300,675198330,14840,14840,14840,14840,0
|
|
20231027,161200,675198330,14840,14840,14840,14840,0
|
|
20231027,161100,675198330,14840,14840,14840,14840,0
|
|
20231027,161000,675198330,14840,14840,14840,14840,0
|
|
20231027,160900,675198330,14840,14840,14840,14840,0
|
|
20231027,160800,675198330,14840,14840,14840,14840,0
|
|
20231027,160700,675198330,14840,14840,14840,14840,0
|
|
20231027,160600,675198330,14840,14840,14840,14840,0
|
|
20231027,160500,675198330,14840,14840,14840,14840,0
|
|
20231027,160400,675198330,14840,14840,14840,14840,0
|
|
20231027,160300,675198330,14840,14840,14840,14840,0
|
|
20231027,160200,675198330,14840,14840,14840,14840,0
|
|
20231027,160100,675198330,14840,14840,14840,14840,0
|
|
20231027,160000,675198330,14840,14840,14840,14840,0
|
|
20231027,155900,675198330,14840,14840,14840,14840,0
|
|
20231027,155800,675198330,14840,14840,14840,14840,0
|
|
20231027,155700,675198330,14840,14840,14840,14840,0
|
|
20231027,155600,675198330,14840,14840,14840,14840,0
|
|
20231027,155500,675198330,14840,14840,14840,14840,0
|
|
20231027,155400,675198330,14840,14840,14840,14840,0
|
|
20231027,155300,675198330,14840,14840,14840,14840,0
|
|
20231027,155200,675198330,14840,14840,14840,14840,0
|
|
20231027,155100,675198330,14840,14840,14840,14840,0
|
|
20231027,155000,675198330,14840,14840,14840,14840,0
|
|
20231027,154900,675198330,14840,14840,14840,14840,0
|
|
20231027,154800,675198330,14840,14840,14840,14840,0
|
|
20231027,154700,675198330,14840,14840,14840,14840,753
|
|
20231027,154600,675198330,14840,14840,14840,14840,0
|
|
20231027,154500,675198330,14840,14840,14840,14840,0
|
|
20231027,154400,675198330,14840,14840,14840,14840,0
|
|
20231027,154300,675198330,14840,14840,14840,14840,0
|
|
20231027,154200,675198330,14840,14840,14840,14840,0
|
|
20231027,154100,675198330,14840,14840,14840,14840,0
|
|
20231027,154000,675198330,14840,14840,14840,14840,0
|
|
20231027,153900,675198330,14840,14840,14840,14840,0
|
|
20231027,153800,675198330,14840,14840,14840,14840,0
|
|
20231027,153700,675198330,14840,14840,14840,14840,0
|
|
20231027,153600,675198330,14840,14840,14840,14840,0
|
|
20231027,153500,675198330,14840,14840,14840,14840,0
|
|
20231027,153400,675198330,14840,14840,14840,14840,0
|
|
20231027,153300,675198330,14840,14840,14840,14840,0
|
|
20231027,153200,675198330,14840,14840,14840,14840,0
|
|
20231027,153100,675198330,14840,14840,14840,14840,0
|
|
20231027,153000,675198330,14840,14840,14840,14840,753
|
|
20231027,152900,664023810,14870,14870,14870,14870,0
|
|
20231027,152800,664023810,14870,14870,14870,14870,0
|
|
20231027,152700,664023810,14870,14870,14870,14870,0
|
|
20231027,152600,664023810,14870,14870,14870,14870,0
|
|
20231027,152500,664023810,14870,14870,14870,14870,0
|
|
20231027,152400,664023810,14870,14870,14870,14870,0
|
|
20231027,152300,664023810,14870,14870,14870,14870,0
|
|
20231027,152200,664023810,14870,14870,14870,14870,0
|
|
20231027,152100,664023810,14870,14870,14870,14870,0
|
|
20231027,152000,664023810,14870,14870,14870,14870,0
|
|
20231027,151900,664023810,14870,14830,14870,14830,200
|
|
20231027,151800,661055530,14830,14840,14850,14830,148
|
|
20231027,151700,658860410,14850,14850,14850,14850,6
|
|
20231027,151600,658771310,14840,14840,14840,14840,0
|
|
20231027,151500,658771310,14840,14840,14840,14840,0
|
|
20231027,151400,658771310,14840,14840,14840,14840,5
|
|
20231027,151300,658697110,14820,14820,14820,14820,0
|
|
20231027,151200,658697110,14820,14860,14860,14820,1010
|
|
20231027,151100,643707480,14870,14870,14870,14870,0
|
|
20231027,151000,643707480,14870,14860,14870,14860,217
|
|
20231027,150900,640480990,14850,14840,14850,14840,35
|
|
20231027,150800,639961440,14870,14870,14870,14870,0
|
|
20231027,150700,639961440,14870,14870,14870,14870,171
|
|
20231027,150600,637418670,14840,14840,14840,14840,0
|
|
20231027,150500,637418670,14840,14840,14840,14840,0
|
|
20231027,150400,637418670,14840,14840,14840,14840,0
|
|
20231027,150300,637418670,14840,14840,14840,14840,207
|
|
20231027,150200,634346790,14870,14870,14870,14870,6
|
|
20231027,150100,634257570,14830,14840,14840,14830,65
|
|
20231027,150000,633293600,14840,14840,14840,14840,11
|
|
20231027,145900,633130360,14820,14820,14820,14820,0
|
|
20231027,145800,633130360,14820,14820,14820,14820,0
|
|
20231027,145700,633130360,14820,14820,14820,14820,0
|
|
20231027,145600,633130360,14820,14820,14820,14820,313
|
|
20231027,145500,628491700,14810,14810,14810,14810,0
|
|
20231027,145400,628491700,14810,14810,14810,14810,0
|
|
20231027,145300,628491700,14810,14870,14870,14810,7
|
|
20231027,145200,628387970,14810,14810,14810,14810,222
|
|
20231027,145100,625100150,14850,14800,14850,14800,59
|
|
20231027,145000,624226850,14760,14760,14760,14760,0
|
|
20231027,144900,624226850,14760,14780,14780,14760,2229
|
|
20231027,144800,591309870,14800,14800,14800,14800,0
|
|
20231027,144700,591309870,14800,14800,14800,14800,0
|
|
20231027,144600,591309870,14800,14800,14800,14800,100
|
|
20231027,144500,589829870,14780,14780,14780,14780,0
|
|
20231027,144400,589829870,14780,14780,14780,14780,1
|
|
20231027,144300,589815090,14780,14780,14780,14780,0
|
|
20231027,144200,589815090,14780,14780,14780,14780,55
|
|
20231027,144100,589002190,14770,14780,14780,14770,50
|
|
20231027,144000,588263210,14780,14780,14780,14780,0
|
|
20231027,143900,588263210,14780,14780,14780,14780,10
|
|
20231027,143800,588115410,14780,14780,14780,14780,0
|
|
20231027,143700,588115410,14780,14770,14780,14770,100
|
|
20231027,143600,586637910,14780,14780,14780,14780,0
|
|
20231027,143500,586637910,14780,14790,14790,14780,126
|
|
20231027,143400,584775530,14840,14840,14840,14840,0
|
|
20231027,143300,584775530,14840,14840,14840,14840,0
|
|
20231027,143200,584775530,14840,14840,14840,14840,0
|
|
20231027,143100,584775530,14840,14780,14840,14780,151
|
|
20231027,143000,582543690,14780,14780,14780,14780,0
|
|
20231027,142900,582543690,14780,14780,14780,14780,40
|
|
20231027,142800,581952490,14790,14790,14790,14790,0
|
|
20231027,142700,581952490,14790,14790,14790,14790,149
|
|
20231027,142600,579748780,14820,14820,14820,14820,0
|
|
20231027,142500,579748780,14820,14820,14820,14820,0
|
|
20231027,142400,579748780,14820,14820,14820,14820,0
|
|
20231027,142300,579748780,14820,14840,14840,14820,34
|
|
20231027,142200,579244240,14840,14850,14850,14840,19
|
|
20231027,142100,578962100,14880,14880,14880,14880,0
|
|
20231027,142000,578962100,14880,14880,14880,14880,1
|
|
20231027,141900,578947220,14810,14810,14810,14810,0
|
|
20231027,141800,578947220,14810,14810,14810,14810,0
|
|
20231027,141700,578947220,14810,14810,14810,14810,1
|
|
20231027,141600,578932410,14810,14810,14810,14810,0
|
|
20231027,141500,578932410,14810,14810,14810,14810,0
|
|
20231027,141400,578932410,14810,14810,14810,14810,0
|
|
20231027,141300,578932410,14810,14810,14810,14810,0
|
|
20231027,141200,578932410,14810,14810,14810,14810,51
|
|
20231027,141100,578177100,14770,14770,14770,14770,2
|
|
20231027,141000,578147560,14820,14850,14850,14820,845
|
|
20231027,140900,565614420,14860,14860,14860,14860,605
|
|
20231027,140800,556624120,14870,14870,14870,14870,7
|
|
20231027,140700,556520030,14900,14900,14900,14900,0
|
|
20231027,140600,556520030,14900,14900,14900,14900,0
|
|
20231027,140500,556520030,14900,14900,14900,14900,1
|
|
20231027,140400,556505130,14850,14880,14880,14850,204
|
|
20231027,140300,553473520,14890,14890,14890,14890,0
|
|
20231027,140200,553473520,14890,14890,14890,14890,0
|
|
20231027,140100,553473520,14890,14900,14900,14890,212
|
|
20231027,140000,550314780,14900,14900,14900,14900,3
|
|
20231027,135900,550270080,14900,14900,14900,14900,2
|
|
20231027,135800,550240280,14900,14900,14900,14900,3
|
|
20231027,135700,550195580,14900,14900,14900,14900,1
|
|
20231027,135600,550180680,14890,14890,14890,14890,4
|
|
20231027,135500,550121120,14890,14890,14890,14890,0
|
|
20231027,135400,550121120,14890,14890,14890,14890,3
|
|
20231027,135300,550076450,14880,14890,14890,14880,68
|
|
20231027,135200,549064440,14880,14880,14880,14880,20
|
|
20231027,135100,548766840,14880,14880,14880,14880,2
|
|
20231027,135000,548737080,14880,14880,14880,14880,2
|
|
20231027,134900,548707320,14880,14880,14880,14880,1
|
|
20231027,134800,548692440,14880,14880,14880,14880,0
|
|
20231027,134700,548692440,14880,14880,14880,14880,2
|
|
20231027,134600,548662680,14860,14860,14860,14860,2
|
|
20231027,134500,548632960,14860,14860,14860,14860,13
|
|
20231027,134400,548439780,14860,14860,14860,14860,0
|
|
20231027,134300,548439780,14860,14860,14860,14860,0
|
|
20231027,134200,548439780,14860,14860,14860,14860,0
|
|
20231027,134100,548439780,14860,14860,14860,14860,0
|
|
20231027,134000,548439780,14860,14860,14860,14860,9
|
|
20231027,133900,548306040,14870,14880,14880,14870,14
|
|
20231027,133800,548097780,14890,14890,14890,14890,0
|
|
20231027,133700,548097780,14890,14890,14890,14890,0
|
|
20231027,133600,548097780,14890,14890,14890,14890,20
|
|
20231027,133500,547799980,14890,14890,14890,14890,1
|
|
20231027,133400,547785090,14890,14890,14890,14890,0
|
|
20231027,133300,547785090,14890,14890,14890,14890,0
|
|
20231027,133200,547785090,14890,14890,14890,14890,1
|
|
20231027,133100,547770200,14790,14820,14820,14790,13
|
|
20231027,133000,547577750,14810,14800,14810,14800,38
|
|
20231027,132900,547015140,14690,14690,14690,14690,0
|
|
20231027,132800,547015140,14690,14690,14690,14690,0
|
|
20231027,132700,547015140,14690,14690,14690,14690,0
|
|
20231027,132600,547015140,14690,14690,14690,14690,0
|
|
20231027,132500,547015140,14690,14690,14690,14690,0
|
|
20231027,132400,547015140,14690,14690,14690,14690,0
|
|
20231027,132300,547015140,14690,14690,14690,14690,0
|
|
20231027,132200,547015140,14690,14690,14690,14690,0
|
|
20231027,132100,547015140,14690,14690,14690,14690,0
|
|
20231027,132000,547015140,14690,14690,14690,14690,0
|
|
20231027,131900,547015140,14690,14690,14690,14690,0
|
|
20231027,131800,547015140,14690,14690,14690,14690,0
|
|
20231027,131700,547015140,14690,14720,14720,14690,509
|
|
20231027,131600,539533480,14720,14720,14720,14720,13
|
|
20231027,131500,539342120,14720,14750,14750,14720,322
|
|
20231027,131400,534598680,14760,14780,14780,14760,107
|
|
20231027,131300,533019240,14790,14810,14810,14790,26
|
|
20231027,131200,532634480,14820,14820,14820,14820,0
|
|
20231027,131100,532634480,14820,14820,14820,14820,0
|
|
20231027,131000,532634480,14820,14820,14820,14820,1
|
|
20231027,130900,532619660,14750,14750,14750,14750,0
|
|
20231027,130800,532619660,14750,14750,14750,14750,0
|
|
20231027,130700,532619660,14750,14750,14750,14750,0
|
|
20231027,130600,532619660,14750,14750,14750,14750,0
|
|
20231027,130500,532619660,14750,14750,14750,14750,0
|
|
20231027,130400,532619660,14750,14750,14750,14750,0
|
|
20231027,130300,532619660,14750,14790,14790,14750,500
|
|
20231027,130200,525237680,14820,14820,14820,14820,0
|
|
20231027,130100,525237680,14820,14820,14820,14820,0
|
|
20231027,130000,525237680,14820,14820,14820,14820,1
|
|
20231027,125900,525222860,14810,14810,14810,14810,0
|
|
20231027,125800,525222860,14810,14810,14810,14810,0
|
|
20231027,125700,525222860,14810,14810,14810,14810,0
|
|
20231027,125600,525222860,14810,14820,14820,14810,2
|
|
20231027,125500,525193230,14780,14780,14780,14780,0
|
|
20231027,125400,525193230,14780,14780,14780,14780,2
|
|
20231027,125300,525163670,14780,14780,14780,14780,0
|
|
20231027,125200,525163670,14780,14780,14780,14780,1
|
|
20231027,125100,525148890,14790,14790,14790,14790,100
|
|
20231027,125000,523669890,14800,14800,14800,14800,0
|
|
20231027,124900,523669890,14800,14830,14830,14800,228
|
|
20231027,124800,520294120,14820,14820,14820,14820,0
|
|
20231027,124700,520294120,14820,14830,14830,14820,350
|
|
20231027,124600,515104620,14840,14850,14850,14840,200
|
|
20231027,124500,512135620,14860,14860,14860,14860,0
|
|
20231027,124400,512135620,14860,14860,14860,14860,0
|
|
20231027,124300,512135620,14860,14900,14900,14860,406
|
|
20231027,124200,506096360,14900,14900,14900,14900,0
|
|
20231027,124100,506096360,14900,14910,14910,14900,3
|
|
20231027,124000,506051640,14920,14930,14930,14920,12
|
|
20231027,123900,505872560,14920,14920,14920,14920,0
|
|
20231027,123800,505872560,14920,14920,14920,14920,0
|
|
20231027,123700,505872560,14920,14920,14920,14920,3
|
|
20231027,123600,505827800,14940,14940,14940,14940,0
|
|
20231027,123500,505827800,14940,14940,14940,14940,0
|
|
20231027,123400,505827800,14940,14940,14940,14940,3
|
|
20231027,123300,505782980,14850,14850,14850,14850,0
|
|
20231027,123200,505782980,14850,14850,14850,14850,0
|
|
20231027,123100,505782980,14850,14850,14850,14850,0
|
|
20231027,123000,505782980,14850,14850,14850,14850,0
|
|
20231027,122900,505782980,14850,14850,14850,14850,0
|
|
20231027,122800,505782980,14850,14850,14850,14850,0
|
|
20231027,122700,505782980,14850,14850,14850,14850,265
|
|
20231027,122600,501847730,14840,14840,14840,14840,24
|
|
20231027,122500,501491570,14840,14840,14840,14840,0
|
|
20231027,122400,501491570,14840,14840,14840,14840,0
|
|
20231027,122300,501491570,14840,14840,14840,14830,9
|
|
20231027,122200,501358050,14840,14840,14840,14840,0
|
|
20231027,122100,501358050,14840,14840,14840,14840,0
|
|
20231027,122000,501358050,14840,14840,14840,14840,1
|
|
20231027,121900,501343210,14830,14830,14830,14830,0
|
|
20231027,121800,501343210,14830,14830,14830,14830,1
|
|
20231027,121700,501328380,14830,14830,14830,14830,0
|
|
20231027,121600,501328380,14830,14830,14830,14830,0
|
|
20231027,121500,501328380,14830,14830,14830,14830,0
|
|
20231027,121400,501328380,14830,14850,14850,14830,6
|
|
20231027,121300,501239380,14850,14850,14850,14850,3
|
|
20231027,121200,501194830,14850,14860,14860,14850,173
|
|
20231027,121100,498624600,14870,14920,14920,14870,1013
|
|
20231027,121000,483545840,14930,14930,14930,14930,0
|
|
20231027,120900,483545840,14930,14930,14930,14930,4
|
|
20231027,120800,483486120,14930,14940,14940,14930,10
|
|
20231027,120700,483336770,14940,14940,14940,14940,0
|
|
20231027,120600,483336770,14940,14940,14940,14940,0
|
|
20231027,120500,483336770,14940,14940,14940,14940,0
|
|
20231027,120400,483336770,14940,14940,14940,14940,0
|
|
20231027,120300,483336770,14940,14940,14940,14940,0
|
|
20231027,120200,483336770,14940,14940,14940,14940,0
|
|
20231027,120100,483336770,14940,14940,14940,14940,0
|
|
20231027,120000,483336770,14940,14940,14940,14940,70
|
|
20231027,115900,482290970,14940,14940,14940,14940,10
|
|
20231027,115800,482141570,14950,14960,14960,14950,3
|
|
20231027,115700,482096700,14960,14960,14960,14960,1
|
|
20231027,115600,482081740,14970,14970,14970,14970,8
|
|
20231027,115500,481961980,14970,14980,14980,14970,6
|
|
20231027,115400,481872150,14970,14970,14970,14970,2
|
|
20231027,115300,481842210,14920,14920,14920,14920,0
|
|
20231027,115200,481842210,14920,14920,14920,14920,0
|
|
20231027,115100,481842210,14920,14940,14940,14920,230
|
|
20231027,115000,478410550,14890,14890,14890,14890,0
|
|
20231027,114900,478410550,14890,14980,14980,14890,150
|
|
20231027,114800,476170570,15010,15010,15010,15010,0
|
|
20231027,114700,476170570,15010,15010,15010,15010,0
|
|
20231027,114600,476170570,15010,15010,15010,15010,0
|
|
20231027,114500,476170570,15010,15010,15010,15010,0
|
|
20231027,114400,476170570,15010,15010,15010,15010,0
|
|
20231027,114300,476170570,15010,15010,15010,15010,0
|
|
20231027,114200,476170570,15010,15010,15010,15010,0
|
|
20231027,114100,476170570,15010,15010,15010,15010,0
|
|
20231027,114000,476170570,15010,15040,15040,15010,326
|
|
20231027,113900,471277070,15050,15050,15050,15050,11
|
|
20231027,113800,471111520,15040,15040,15040,15040,18
|
|
20231027,113700,470840800,15040,15030,15040,15030,6
|
|
20231027,113600,470750570,15030,15020,15030,15020,6
|
|
20231027,113500,470660400,15020,15020,15020,15020,5
|
|
20231027,113400,470585300,15020,15020,15020,15020,0
|
|
20231027,113300,470585300,15020,15020,15020,15020,1
|
|
20231027,113200,470570280,15020,15020,15020,15020,0
|
|
20231027,113100,470570280,15020,15020,15020,15020,13
|
|
20231027,113000,470375020,15000,15000,15000,15000,2
|
|
20231027,112900,470345020,15000,14980,15000,14980,200
|
|
20231027,112800,467345060,14960,14980,14980,14960,12
|
|
20231027,112700,467165440,14950,14950,14950,14950,0
|
|
20231027,112600,467165440,14950,14950,14950,14950,0
|
|
20231027,112500,467165440,14950,14950,14950,14950,0
|
|
20231027,112400,467165440,14950,14950,14950,14950,0
|
|
20231027,112300,467165440,14950,14950,14950,14950,0
|
|
20231027,112200,467165440,14950,14950,14950,14950,0
|
|
20231027,112100,467165440,14950,14950,14950,14950,1
|
|
20231027,112000,467150490,14920,14920,14920,14920,22
|
|
20231027,111900,466822250,14950,14950,14950,14950,0
|
|
20231027,111800,466822250,14950,14950,14950,14950,0
|
|
20231027,111700,466822250,14950,14950,14950,14950,4
|
|
20231027,111600,466762450,14900,14900,14900,14900,198
|
|
20231027,111500,463812250,14900,14900,14900,14900,2
|
|
20231027,111400,463782450,14900,14900,14900,14900,30
|
|
20231027,111300,463335450,14900,14900,14900,14890,267
|
|
20231027,111200,459357170,14910,14910,14910,14910,0
|
|
20231027,111100,459357170,14910,14910,14910,14910,0
|
|
20231027,111000,459357170,14910,14910,14910,14910,0
|
|
20231027,110900,459357170,14910,14920,14920,14910,205
|
|
20231027,110800,456300600,14950,14940,14950,14940,10
|
|
20231027,110700,456151170,14940,14930,14940,14930,3
|
|
20231027,110600,456106360,14950,14950,14950,14950,0
|
|
20231027,110500,456106360,14950,14950,14950,14950,0
|
|
20231027,110400,456106360,14950,14950,14950,14950,4
|
|
20231027,110300,456046560,14950,14970,14990,14950,243
|
|
20231027,110200,452412160,14980,14990,14990,14980,2
|
|
20231027,110100,452382190,14990,14990,14990,14990,21
|
|
20231027,110000,452067400,14990,14990,14990,14990,0
|
|
20231027,105900,452067400,14990,14990,15000,14990,7
|
|
20231027,105800,451962430,15000,15020,15020,15000,7
|
|
20231027,105700,451857330,15010,15010,15010,15010,0
|
|
20231027,105600,451857330,15010,15010,15010,15010,5
|
|
20231027,105500,451782280,15000,14990,15000,14990,39
|
|
20231027,105400,451197660,14990,14990,14990,14990,10
|
|
20231027,105300,451047760,14990,14980,14990,14980,99
|
|
20231027,105200,449564700,14960,14960,14960,14960,0
|
|
20231027,105100,449564700,14960,14960,14960,14960,0
|
|
20231027,105000,449564700,14960,14960,14960,14960,0
|
|
20231027,104900,449564700,14960,14960,14960,14960,10
|
|
20231027,104800,449415100,14960,14970,14970,14960,10
|
|
20231027,104700,449265480,14970,14970,14970,14970,0
|
|
20231027,104600,449265480,14970,14970,14970,14970,4
|
|
20231027,104500,449205600,14970,14970,14970,14970,0
|
|
20231027,104400,449205600,14970,14970,14970,14970,6
|
|
20231027,104300,449115780,14960,14960,14960,14960,0
|
|
20231027,104200,449115780,14960,14960,14960,14960,5
|
|
20231027,104100,449040980,14930,14930,14930,14930,2
|
|
20231027,104000,449011120,14890,14890,14890,14890,0
|
|
20231027,103900,449011120,14890,14890,14890,14890,31
|
|
20231027,103800,448549530,14870,14950,14950,14870,487
|
|
20231027,103700,441298420,14950,14950,14950,14950,0
|
|
20231027,103600,441298420,14950,14960,14960,14950,7
|
|
20231027,103500,441193750,14960,14960,14960,14960,0
|
|
20231027,103400,441193750,14960,14960,14960,14960,20
|
|
20231027,103300,440894550,14950,14950,14950,14950,6
|
|
20231027,103200,440804850,14960,14960,14960,14960,0
|
|
20231027,103100,440804850,14960,14960,14960,14960,0
|
|
20231027,103000,440804850,14960,14960,14960,14960,0
|
|
20231027,102900,440804850,14960,14960,14960,14960,108
|
|
20231027,102800,439189170,14990,14990,14990,14990,7
|
|
20231027,102700,439084240,14990,14960,14990,14960,149
|
|
20231027,102600,436855050,14990,14960,14990,14960,100
|
|
20231027,102500,435357680,14960,14960,14960,14960,0
|
|
20231027,102400,435357680,14960,14960,14960,14960,5
|
|
20231027,102300,435282880,14970,14970,14970,14970,10
|
|
20231027,102200,435133180,14970,14970,14970,14970,8
|
|
20231027,102100,435013420,14950,14950,14950,14950,0
|
|
20231027,102000,435013420,14950,14960,14960,14950,31
|
|
20231027,101900,434549930,14950,14950,14950,14950,3
|
|
20231027,101800,434505080,14940,14940,14940,14940,4
|
|
20231027,101700,434445320,14930,14930,14930,14930,6
|
|
20231027,101600,434355740,14920,14910,14920,14910,15
|
|
20231027,101500,434132080,14890,14890,14890,14890,114
|
|
20231027,101400,432434620,14890,14890,14890,14890,0
|
|
20231027,101300,432434620,14890,14890,14890,14890,1
|
|
20231027,101200,432419730,14890,14880,14890,14880,118
|
|
20231027,101100,430663020,14860,14860,14860,14860,0
|
|
20231027,101000,430663020,14860,14860,14860,14860,1
|
|
20231027,100900,430648160,14860,14860,14860,14860,12
|
|
20231027,100800,430469840,14850,14850,14850,14850,35
|
|
20231027,100700,429950090,14820,14820,14820,14820,0
|
|
20231027,100600,429950090,14820,14820,14820,14820,25
|
|
20231027,100500,429579590,14820,14820,14820,14820,732
|
|
20231027,100400,418731350,14820,14790,14820,14790,100
|
|
20231027,100300,417250580,14800,14770,14800,14770,100
|
|
20231027,100200,415771490,14770,14770,14770,14770,0
|
|
20231027,100100,415771490,14770,14770,14770,14770,0
|
|
20231027,100000,415771490,14770,14710,14770,14710,10
|
|
20231027,095900,415624090,14720,14720,14720,14720,0
|
|
20231027,095800,415624090,14720,14720,14720,14720,51
|
|
20231027,095700,414873370,14720,14730,14730,14720,24
|
|
20231027,095600,414519900,14730,14730,14730,14730,4
|
|
20231027,095500,414460980,14740,14740,14740,14740,122
|
|
20231027,095400,412662700,14750,14750,14750,14750,101
|
|
20231027,095300,411172950,14750,14760,14760,14750,6
|
|
20231027,095200,411084410,14730,14730,14730,14730,5
|
|
20231027,095100,411010760,14790,14770,14790,14770,346
|
|
20231027,095000,405897100,14740,14700,14740,14700,15
|
|
20231027,094900,405676200,14690,14690,14690,14690,0
|
|
20231027,094800,405676200,14690,14680,14690,14680,55
|
|
20231027,094700,404868750,14670,14670,14670,14670,5
|
|
20231027,094600,404795400,14720,14680,14720,14670,6
|
|
20231027,094500,404707270,14670,14670,14670,14670,5
|
|
20231027,094400,404633920,14650,14650,14650,14650,5
|
|
20231027,094300,404560670,14640,14640,14640,14640,0
|
|
20231027,094200,404560670,14640,14640,14640,14640,5
|
|
20231027,094100,404487470,14630,14640,14640,14630,4
|
|
20231027,094000,404428940,14640,14640,14640,14640,15
|
|
20231027,093900,404209340,14640,14640,14640,14640,5
|
|
20231027,093800,404136140,14640,14640,14640,14640,0
|
|
20231027,093700,404136140,14640,14720,14720,14640,26
|
|
20231027,093600,403753780,14710,14670,14710,14660,130
|
|
20231027,093500,401847730,14670,14670,14670,14670,5
|
|
20231027,093400,401774380,14660,14660,14660,14660,5
|
|
20231027,093300,401701080,14650,14650,14650,14650,5
|
|
20231027,093200,401627830,14700,14650,14700,14650,94
|
|
20231027,093100,400248610,14650,14650,14650,14650,4
|
|
20231027,093000,400190010,14640,14660,14660,14640,291
|
|
20231027,092900,395928020,14700,14650,14700,14650,860
|
|
20231027,092800,383286820,14650,14650,14650,14650,24
|
|
20231027,092700,382935220,14630,14630,14630,14630,64
|
|
20231027,092600,381998900,14630,14650,14650,14630,999
|
|
20231027,092500,367364220,14650,14730,14730,14650,725
|
|
20231027,092400,356691240,14810,14850,14850,14810,401
|
|
20231027,092300,350749820,14850,14850,14850,14850,5
|
|
20231027,092200,350675570,14850,14850,14850,14850,4
|
|
20231027,092100,350616170,14890,14910,14910,14890,280
|
|
20231027,092000,346445110,14910,14970,14970,14910,4423
|
|
20231027,091900,280235620,14970,15010,15010,14970,915
|
|
20231027,091800,266524260,15000,15000,15000,15000,5
|
|
20231027,091700,266449260,15000,15010,15010,15000,113
|
|
20231027,091600,264754160,15010,15010,15010,15010,0
|
|
20231027,091500,264754160,15010,15010,15010,15010,5
|
|
20231027,091400,264679110,15010,15050,15050,15010,133
|
|
20231027,091300,262677660,15060,15050,15060,15010,128
|
|
20231027,091200,260751440,15050,15050,15050,15050,49
|
|
20231027,091100,260013990,15060,15170,15170,15060,1080
|
|
20231027,091000,243716670,15170,15160,15170,15160,20
|
|
20231027,090900,243413340,15160,15100,15170,15090,68
|
|
20231027,090800,242386460,15100,15140,15140,15100,407
|
|
20231027,090700,236240280,15190,15150,15190,15140,34
|
|
20231027,090600,235724300,15150,15110,15150,15100,537
|
|
20231027,090500,227591480,15100,15100,15170,15070,6407
|
|
20231027,090400,130853940,15100,15020,15100,15020,6561
|
|
20231027,090300,31810460,14990,14900,14990,14900,160
|
|
20231027,090200,29416410,14830,14830,14830,14830,4
|
|
20231027,090100,29357090,14920,14750,14920,14620,1362
|
|
20231027,090000,9164110,14750,14610,14750,14610,627
|