658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195500,365900340,14300,14300,14300,14300,3049
|
|
20231027,195400,365900340,14300,14300,14300,14300,0
|
|
20231027,195300,365900340,14300,14300,14300,14300,0
|
|
20231027,195200,365900340,14300,14300,14300,14300,0
|
|
20231027,195100,365900340,14300,14300,14300,14300,0
|
|
20231027,195000,365900340,14300,14300,14300,14300,0
|
|
20231027,194900,365900340,14300,14300,14300,14300,0
|
|
20231027,194800,365900340,14300,14300,14300,14300,0
|
|
20231027,194700,365900340,14300,14300,14300,14300,0
|
|
20231027,194600,365900340,14300,14300,14300,14300,0
|
|
20231027,194500,365900340,14300,14300,14300,14300,0
|
|
20231027,194400,365900340,14300,14300,14300,14300,0
|
|
20231027,194300,365900340,14300,14300,14300,14300,0
|
|
20231027,194200,365900340,14300,14300,14300,14300,0
|
|
20231027,194100,365900340,14300,14300,14300,14300,0
|
|
20231027,194000,365900340,14300,14300,14300,14300,0
|
|
20231027,193900,365900340,14300,14300,14300,14300,0
|
|
20231027,193800,365900340,14300,14300,14300,14300,0
|
|
20231027,193700,365900340,14300,14300,14300,14300,0
|
|
20231027,193600,365900340,14300,14300,14300,14300,0
|
|
20231027,193500,365900340,14300,14300,14300,14300,0
|
|
20231027,193400,365900340,14300,14300,14300,14300,0
|
|
20231027,193300,365900340,14300,14300,14300,14300,0
|
|
20231027,193200,365900340,14300,14300,14300,14300,0
|
|
20231027,193100,365900340,14300,14300,14300,14300,0
|
|
20231027,193000,365900340,14300,14300,14300,14300,0
|
|
20231027,192900,365900340,14300,14300,14300,14300,0
|
|
20231027,192800,365900340,14300,14300,14300,14300,0
|
|
20231027,192700,365900340,14300,14300,14300,14300,0
|
|
20231027,192600,365900340,14300,14300,14300,14300,0
|
|
20231027,192500,365900340,14300,14300,14300,14300,3049
|
|
20231027,192400,365900340,14300,14300,14300,14300,0
|
|
20231027,192300,365900340,14300,14300,14300,14300,0
|
|
20231027,192200,365900340,14300,14300,14300,14300,0
|
|
20231027,192100,365900340,14300,14300,14300,14300,0
|
|
20231027,192000,365900340,14300,14300,14300,14300,0
|
|
20231027,191900,365900340,14300,14300,14300,14300,0
|
|
20231027,191800,365900340,14300,14300,14300,14300,0
|
|
20231027,191700,365900340,14300,14300,14300,14300,0
|
|
20231027,191600,365900340,14300,14300,14300,14300,0
|
|
20231027,191500,365900340,14300,14300,14300,14300,0
|
|
20231027,191400,365900340,14300,14300,14300,14300,0
|
|
20231027,191300,365900340,14300,14300,14300,14300,0
|
|
20231027,191200,365900340,14300,14300,14300,14300,0
|
|
20231027,191100,365900340,14300,14300,14300,14300,0
|
|
20231027,191000,365900340,14300,14300,14300,14300,0
|
|
20231027,190900,365900340,14300,14300,14300,14300,0
|
|
20231027,190800,365900340,14300,14300,14300,14300,0
|
|
20231027,190700,365900340,14300,14300,14300,14300,0
|
|
20231027,190600,365900340,14300,14300,14300,14300,0
|
|
20231027,190500,365900340,14300,14300,14300,14300,0
|
|
20231027,190400,365900340,14300,14300,14300,14300,0
|
|
20231027,190300,365900340,14300,14300,14300,14300,0
|
|
20231027,190200,365900340,14300,14300,14300,14300,0
|
|
20231027,190100,365900340,14300,14300,14300,14300,0
|
|
20231027,190000,365900340,14300,14300,14300,14300,0
|
|
20231027,185900,365900340,14300,14300,14300,14300,0
|
|
20231027,185800,365900340,14300,14300,14300,14300,0
|
|
20231027,185700,365900340,14300,14300,14300,14300,0
|
|
20231027,185600,365900340,14300,14300,14300,14300,0
|
|
20231027,185500,365900340,14300,14300,14300,14300,3049
|
|
20231027,185400,365900340,14300,14300,14300,14300,0
|
|
20231027,185300,365900340,14300,14300,14300,14300,0
|
|
20231027,185200,365900340,14300,14300,14300,14300,0
|
|
20231027,185100,365900340,14300,14300,14300,14300,0
|
|
20231027,185000,365900340,14300,14300,14300,14300,0
|
|
20231027,184900,365900340,14300,14300,14300,14300,0
|
|
20231027,184800,365900340,14300,14300,14300,14300,0
|
|
20231027,184700,365900340,14300,14300,14300,14300,0
|
|
20231027,184600,365900340,14300,14300,14300,14300,0
|
|
20231027,184500,365900340,14300,14300,14300,14300,0
|
|
20231027,184400,365900340,14300,14300,14300,14300,0
|
|
20231027,184300,365900340,14300,14300,14300,14300,0
|
|
20231027,184200,365900340,14300,14300,14300,14300,0
|
|
20231027,184100,365900340,14300,14300,14300,14300,0
|
|
20231027,184000,365900340,14300,14300,14300,14300,0
|
|
20231027,183900,365900340,14300,14300,14300,14300,0
|
|
20231027,183800,365900340,14300,14300,14300,14300,0
|
|
20231027,183700,365900340,14300,14300,14300,14300,0
|
|
20231027,183600,365900340,14300,14300,14300,14300,0
|
|
20231027,183500,365900340,14300,14300,14300,14300,0
|
|
20231027,183400,365900340,14300,14300,14300,14300,0
|
|
20231027,183300,365900340,14300,14300,14300,14300,0
|
|
20231027,183200,365900340,14300,14300,14300,14300,0
|
|
20231027,183100,365900340,14300,14300,14300,14300,0
|
|
20231027,183000,365900340,14300,14300,14300,14300,0
|
|
20231027,182900,365900340,14300,14300,14300,14300,0
|
|
20231027,182800,365900340,14300,14300,14300,14300,0
|
|
20231027,182700,365900340,14300,14300,14300,14300,0
|
|
20231027,182600,365900340,14300,14300,14300,14300,0
|
|
20231027,182500,365900340,14300,14300,14300,14300,3049
|
|
20231027,182400,365900340,14300,14300,14300,14300,0
|
|
20231027,182300,365900340,14300,14300,14300,14300,0
|
|
20231027,182200,365900340,14300,14300,14300,14300,0
|
|
20231027,182100,365900340,14300,14300,14300,14300,0
|
|
20231027,182000,365900340,14300,14300,14300,14300,0
|
|
20231027,181900,365900340,14300,14300,14300,14300,0
|
|
20231027,181800,365900340,14300,14300,14300,14300,0
|
|
20231027,181700,365900340,14300,14300,14300,14300,0
|
|
20231027,181600,365900340,14300,14300,14300,14300,0
|
|
20231027,181500,365900340,14300,14300,14300,14300,0
|
|
20231027,181400,365900340,14300,14300,14300,14300,0
|
|
20231027,181300,365900340,14300,14300,14300,14300,0
|
|
20231027,181200,365900340,14300,14300,14300,14300,0
|
|
20231027,181100,365900340,14300,14300,14300,14300,0
|
|
20231027,181000,365900340,14300,14300,14300,14300,0
|
|
20231027,180900,365900340,14300,14300,14300,14300,0
|
|
20231027,180800,365900340,14300,14300,14300,14300,0
|
|
20231027,180700,365900340,14300,14300,14300,14300,0
|
|
20231027,180600,365900340,14300,14300,14300,14300,0
|
|
20231027,180500,365900340,14300,14300,14300,14300,0
|
|
20231027,180400,365900340,14300,14300,14300,14300,0
|
|
20231027,180300,365900340,14300,14300,14300,14300,0
|
|
20231027,180200,365900340,14300,14300,14300,14300,0
|
|
20231027,180100,365900340,14300,14300,14300,14300,0
|
|
20231027,180000,365900340,14300,14300,14300,14300,0
|
|
20231027,175900,365900340,14300,14300,14300,14300,0
|
|
20231027,175800,365900340,14300,14300,14300,14300,0
|
|
20231027,175700,365900340,14300,14300,14300,14300,0
|
|
20231027,175600,365900340,14300,14300,14300,14300,0
|
|
20231027,175500,365900340,14300,14300,14300,14300,3049
|
|
20231027,175400,365900340,14300,14300,14300,14300,0
|
|
20231027,175300,365900340,14300,14300,14300,14300,0
|
|
20231027,175200,365900340,14300,14300,14300,14300,0
|
|
20231027,175100,365900340,14300,14300,14300,14300,0
|
|
20231027,175000,365900340,14300,14300,14300,14300,0
|
|
20231027,174900,365900340,14300,14300,14300,14300,0
|
|
20231027,174800,365900340,14300,14300,14300,14300,0
|
|
20231027,174700,365900340,14300,14300,14300,14300,0
|
|
20231027,174600,365900340,14300,14300,14300,14300,0
|
|
20231027,174500,365900340,14300,14300,14300,14300,0
|
|
20231027,174400,365900340,14300,14300,14300,14300,0
|
|
20231027,174300,365900340,14300,14300,14300,14300,0
|
|
20231027,174200,365900340,14300,14300,14300,14300,0
|
|
20231027,174100,365900340,14300,14300,14300,14300,0
|
|
20231027,174000,365900340,14300,14300,14300,14300,0
|
|
20231027,173900,365900340,14300,14300,14300,14300,0
|
|
20231027,173800,365900340,14300,14300,14300,14300,0
|
|
20231027,173700,365900340,14300,14300,14300,14300,0
|
|
20231027,173600,365900340,14300,14300,14300,14300,0
|
|
20231027,173500,365900340,14300,14300,14300,14300,0
|
|
20231027,173400,365900340,14300,14300,14300,14300,0
|
|
20231027,173300,365900340,14300,14300,14300,14300,0
|
|
20231027,173200,365900340,14300,14300,14300,14300,0
|
|
20231027,173100,365900340,14300,14300,14300,14300,0
|
|
20231027,173000,365900340,14300,14300,14300,14300,0
|
|
20231027,172900,365900340,14300,14300,14300,14300,0
|
|
20231027,172800,365900340,14300,14300,14300,14300,0
|
|
20231027,172700,365900340,14300,14300,14300,14300,0
|
|
20231027,172600,365900340,14300,14300,14300,14300,0
|
|
20231027,172500,365900340,14300,14300,14300,14300,3049
|
|
20231027,172400,365900340,14300,14300,14300,14300,0
|
|
20231027,172300,365900340,14300,14300,14300,14300,0
|
|
20231027,172200,365900340,14300,14300,14300,14300,0
|
|
20231027,172100,365900340,14300,14300,14300,14300,0
|
|
20231027,172000,365900340,14300,14300,14300,14300,0
|
|
20231027,171900,365900340,14300,14300,14300,14300,0
|
|
20231027,171800,365900340,14300,14300,14300,14300,0
|
|
20231027,171700,365900340,14300,14300,14300,14300,0
|
|
20231027,171600,365900340,14300,14300,14300,14300,0
|
|
20231027,171500,365900340,14300,14300,14300,14300,0
|
|
20231027,171400,365900340,14300,14300,14300,14300,0
|
|
20231027,171300,365900340,14300,14300,14300,14300,0
|
|
20231027,171200,365900340,14300,14300,14300,14300,0
|
|
20231027,171100,365900340,14300,14300,14300,14300,0
|
|
20231027,171000,365900340,14300,14300,14300,14300,0
|
|
20231027,170900,365900340,14300,14300,14300,14300,0
|
|
20231027,170800,365900340,14300,14300,14300,14300,0
|
|
20231027,170700,365900340,14300,14300,14300,14300,0
|
|
20231027,170600,365900340,14300,14300,14300,14300,0
|
|
20231027,170500,365900340,14300,14300,14300,14300,0
|
|
20231027,170400,365900340,14300,14300,14300,14300,0
|
|
20231027,170300,365900340,14300,14300,14300,14300,0
|
|
20231027,170200,365900340,14300,14300,14300,14300,0
|
|
20231027,170100,365900340,14300,14300,14300,14300,0
|
|
20231027,170000,365900340,14300,14300,14300,14300,0
|
|
20231027,165900,365900340,14300,14300,14300,14300,0
|
|
20231027,165800,365900340,14300,14300,14300,14300,0
|
|
20231027,165700,365900340,14300,14300,14300,14300,0
|
|
20231027,165600,365900340,14300,14300,14300,14300,0
|
|
20231027,165500,365900340,14300,14300,14300,14300,3049
|
|
20231027,165400,365900340,14300,14300,14300,14300,0
|
|
20231027,165300,365900340,14300,14300,14300,14300,0
|
|
20231027,165200,365900340,14300,14300,14300,14300,0
|
|
20231027,165100,365900340,14300,14300,14300,14300,0
|
|
20231027,165000,365900340,14300,14300,14300,14300,0
|
|
20231027,164900,365900340,14300,14300,14300,14300,0
|
|
20231027,164800,365900340,14300,14300,14300,14300,0
|
|
20231027,164700,365900340,14300,14300,14300,14300,0
|
|
20231027,164600,365900340,14300,14300,14300,14300,0
|
|
20231027,164500,365900340,14300,14300,14300,14300,0
|
|
20231027,164400,365900340,14300,14300,14300,14300,0
|
|
20231027,164300,365900340,14300,14300,14300,14300,0
|
|
20231027,164200,365900340,14300,14300,14300,14300,0
|
|
20231027,164100,365900340,14300,14300,14300,14300,0
|
|
20231027,164000,365900340,14300,14300,14300,14300,0
|
|
20231027,163900,365900340,14300,14300,14300,14300,0
|
|
20231027,163800,365900340,14300,14300,14300,14300,0
|
|
20231027,163700,365900340,14300,14300,14300,14300,0
|
|
20231027,163600,365900340,14300,14300,14300,14300,0
|
|
20231027,163500,365900340,14300,14300,14300,14300,0
|
|
20231027,163400,365900340,14300,14300,14300,14300,0
|
|
20231027,163300,365900340,14300,14300,14300,14300,0
|
|
20231027,163200,365900340,14300,14300,14300,14300,0
|
|
20231027,163100,365900340,14300,14300,14300,14300,0
|
|
20231027,163000,365900340,14300,14300,14300,14300,0
|
|
20231027,162900,365900340,14300,14300,14300,14300,0
|
|
20231027,162800,365900340,14300,14300,14300,14300,0
|
|
20231027,162700,365900340,14300,14300,14300,14300,0
|
|
20231027,162600,365900340,14300,14300,14300,14300,0
|
|
20231027,162500,365900340,14300,14300,14300,14300,3049
|
|
20231027,162400,365900340,14300,14300,14300,14300,0
|
|
20231027,162300,365900340,14300,14300,14300,14300,0
|
|
20231027,162200,365900340,14300,14300,14300,14300,0
|
|
20231027,162100,365900340,14300,14300,14300,14300,0
|
|
20231027,162000,365900340,14300,14300,14300,14300,0
|
|
20231027,161900,365900340,14300,14300,14300,14300,0
|
|
20231027,161800,365900340,14300,14300,14300,14300,0
|
|
20231027,161700,365900340,14300,14300,14300,14300,0
|
|
20231027,161600,365900340,14300,14300,14300,14300,0
|
|
20231027,161500,365900340,14300,14300,14300,14300,0
|
|
20231027,161400,365900340,14300,14300,14300,14300,0
|
|
20231027,161300,365900340,14300,14300,14300,14300,0
|
|
20231027,161200,365900340,14300,14300,14300,14300,0
|
|
20231027,161100,365900340,14300,14300,14300,14300,0
|
|
20231027,161000,365900340,14300,14300,14300,14300,0
|
|
20231027,160900,365900340,14300,14300,14300,14300,0
|
|
20231027,160800,365900340,14300,14300,14300,14300,0
|
|
20231027,160700,365900340,14300,14300,14300,14300,0
|
|
20231027,160600,365900340,14300,14300,14300,14300,0
|
|
20231027,160500,365900340,14300,14300,14300,14300,0
|
|
20231027,160400,365900340,14300,14300,14300,14300,0
|
|
20231027,160300,365900340,14300,14300,14300,14300,0
|
|
20231027,160200,365900340,14300,14300,14300,14300,0
|
|
20231027,160100,365900340,14300,14300,14300,14300,0
|
|
20231027,160000,365900340,14300,14300,14300,14300,0
|
|
20231027,155900,365900340,14300,14300,14300,14300,0
|
|
20231027,155800,365900340,14300,14300,14300,14300,0
|
|
20231027,155700,365900340,14300,14300,14300,14300,0
|
|
20231027,155600,365900340,14300,14300,14300,14300,0
|
|
20231027,155500,365900340,14300,14300,14300,14300,3049
|
|
20231027,155400,365900340,14300,14300,14300,14300,0
|
|
20231027,155300,365900340,14300,14300,14300,14300,0
|
|
20231027,155200,365900340,14300,14300,14300,14300,0
|
|
20231027,155100,365900340,14300,14300,14300,14300,0
|
|
20231027,155000,365900340,14300,14300,14300,14300,0
|
|
20231027,154900,365900340,14300,14300,14300,14300,0
|
|
20231027,154800,365900340,14300,14300,14300,14300,0
|
|
20231027,154700,365900340,14300,14300,14300,14300,0
|
|
20231027,154600,365900340,14300,14300,14300,14300,0
|
|
20231027,154500,365900340,14300,14300,14300,14300,0
|
|
20231027,154400,365900340,14300,14300,14300,14300,0
|
|
20231027,154300,365900340,14300,14300,14300,14300,0
|
|
20231027,154200,365900340,14300,14300,14300,14300,0
|
|
20231027,154100,365900340,14300,14300,14300,14300,0
|
|
20231027,154000,365900340,14300,14300,14300,14300,0
|
|
20231027,153900,365900340,14300,14300,14300,14300,0
|
|
20231027,153800,365900340,14300,14300,14300,14300,0
|
|
20231027,153700,365900340,14300,14300,14300,14300,0
|
|
20231027,153600,365900340,14300,14300,14300,14300,0
|
|
20231027,153500,365900340,14300,14300,14300,14300,0
|
|
20231027,153400,365900340,14300,14300,14300,14300,0
|
|
20231027,153300,365900340,14300,14300,14300,14300,0
|
|
20231027,153200,365900340,14300,14300,14300,14300,0
|
|
20231027,153100,365900340,14300,14300,14300,14300,0
|
|
20231027,153000,365900340,14300,14300,14300,14300,3049
|
|
20231027,152900,322299640,14420,14420,14420,14420,0
|
|
20231027,152800,322299640,14420,14420,14420,14420,0
|
|
20231027,152700,322299640,14420,14420,14420,14420,0
|
|
20231027,152600,322299640,14420,14420,14420,14420,0
|
|
20231027,152500,322299640,14420,14420,14420,14420,0
|
|
20231027,152400,322299640,14420,14420,14420,14420,0
|
|
20231027,152300,322299640,14420,14420,14420,14420,0
|
|
20231027,152200,322299640,14420,14420,14420,14420,0
|
|
20231027,152100,322299640,14420,14420,14420,14420,0
|
|
20231027,152000,322299640,14420,14420,14420,14420,0
|
|
20231027,151900,322299640,14420,14420,14440,14420,104
|
|
20231027,151800,320799940,14440,14440,14440,14440,0
|
|
20231027,151700,320799940,14440,14350,14440,14350,137
|
|
20231027,151600,318831380,14420,14360,14420,14340,1401
|
|
20231027,151500,298725830,14360,14360,14360,14360,100
|
|
20231027,151400,297289830,14360,14370,14380,14360,24
|
|
20231027,151300,296944900,14380,14380,14380,14370,21
|
|
20231027,151200,296643090,14420,14420,14420,14420,0
|
|
20231027,151100,296643090,14420,14420,14420,14420,1
|
|
20231027,151000,296628670,14390,14390,14390,14390,18
|
|
20231027,150900,296369650,14420,14420,14420,14420,0
|
|
20231027,150800,296369650,14420,14410,14420,14410,9
|
|
20231027,150700,296239950,14420,14420,14420,14420,1
|
|
20231027,150600,296225530,14450,14450,14450,14450,0
|
|
20231027,150500,296225530,14450,14450,14450,14450,23
|
|
20231027,150400,295893180,14470,14470,14470,14470,0
|
|
20231027,150300,295893180,14470,14470,14470,14470,0
|
|
20231027,150200,295893180,14470,14470,14470,14470,0
|
|
20231027,150100,295893180,14470,14370,14470,14370,68
|
|
20231027,150000,294915920,14420,14420,14420,14420,455
|
|
20231027,145900,288354820,14420,14370,14420,14370,444
|
|
20231027,145800,281974490,14370,14370,14370,14370,50
|
|
20231027,145700,281255990,14410,14410,14410,14410,0
|
|
20231027,145600,281255990,14410,14370,14410,14370,87
|
|
20231027,145500,280005760,14410,14410,14410,14410,0
|
|
20231027,145400,280005760,14410,14410,14410,14410,0
|
|
20231027,145300,280005760,14410,14410,14410,14410,0
|
|
20231027,145200,280005760,14410,14380,14410,14380,164
|
|
20231027,145100,277647410,14410,14410,14410,14410,0
|
|
20231027,145000,277647410,14410,14380,14410,14380,2
|
|
20231027,144900,277618620,14380,14400,14400,14380,20
|
|
20231027,144800,277330760,14400,14410,14410,14400,67
|
|
20231027,144700,276365890,14420,14420,14420,14420,0
|
|
20231027,144600,276365890,14420,14420,14420,14420,0
|
|
20231027,144500,276365890,14420,14420,14420,14420,0
|
|
20231027,144400,276365890,14420,14400,14420,14400,2
|
|
20231027,144300,276337070,14380,14380,14380,14380,3
|
|
20231027,144200,276293930,14400,14400,14400,14400,170
|
|
20231027,144100,273845930,14400,14400,14400,14400,0
|
|
20231027,144000,273845930,14400,14400,14400,14400,1
|
|
20231027,143900,273831530,14370,14370,14370,14370,52
|
|
20231027,143800,273084290,14400,14400,14400,14400,0
|
|
20231027,143700,273084290,14400,14400,14400,14400,329
|
|
20231027,143600,268346690,14400,14400,14400,14400,0
|
|
20231027,143500,268346690,14400,14400,14400,14400,100
|
|
20231027,143400,266906690,14420,14420,14420,14420,0
|
|
20231027,143300,266906690,14420,14420,14420,14420,1
|
|
20231027,143200,266892270,14400,14420,14420,14400,101
|
|
20231027,143100,265437850,14400,14400,14400,14400,3
|
|
20231027,143000,265394650,14400,14400,14400,14400,20
|
|
20231027,142900,265106650,14400,14400,14400,14400,9
|
|
20231027,142800,264977050,14420,14420,14420,14420,0
|
|
20231027,142700,264977050,14420,14420,14420,14420,0
|
|
20231027,142600,264977050,14420,14420,14420,14420,1
|
|
20231027,142500,264962630,14370,14370,14370,14370,10
|
|
20231027,142400,264818930,14370,14370,14370,14370,0
|
|
20231027,142300,264818930,14370,14420,14420,14360,71
|
|
20231027,142200,263798810,14360,14360,14360,14360,20
|
|
20231027,142100,263511610,14420,14360,14420,14360,21
|
|
20231027,142000,263209990,14410,14410,14410,14410,115
|
|
20231027,141900,261552840,14410,14410,14410,14410,0
|
|
20231027,141800,261552840,14410,14410,14410,14410,0
|
|
20231027,141700,261552840,14410,14410,14410,14410,0
|
|
20231027,141600,261552840,14410,14410,14410,14410,1
|
|
20231027,141500,261538430,14340,14340,14340,14340,0
|
|
20231027,141400,261538430,14340,14380,14380,14340,1589
|
|
20231027,141300,238743160,14370,14390,14390,14370,191
|
|
20231027,141200,235997750,14390,14390,14390,14390,71
|
|
20231027,141100,234976060,14400,14400,14400,14400,29
|
|
20231027,141000,234558460,14400,14400,14400,14400,71
|
|
20231027,140900,233536060,14400,14400,14400,14400,189
|
|
20231027,140800,230814460,14410,14420,14420,14410,283
|
|
20231027,140700,226735430,14430,14440,14440,14430,172
|
|
20231027,140600,224252570,14450,14450,14450,14450,0
|
|
20231027,140500,224252570,14450,14450,14450,14450,117
|
|
20231027,140400,222561920,14460,14460,14460,14460,1
|
|
20231027,140300,222547460,14460,14460,14460,14460,0
|
|
20231027,140200,222547460,14460,14460,14460,14460,0
|
|
20231027,140100,222547460,14460,14450,14460,14450,6
|
|
20231027,140000,222460740,14460,14460,14460,14460,0
|
|
20231027,135900,222460740,14460,14460,14460,14460,127
|
|
20231027,135800,220624320,14460,14460,14460,14460,0
|
|
20231027,135700,220624320,14460,14460,14460,14460,10
|
|
20231027,135600,220479720,14460,14470,14470,14460,62
|
|
20231027,135500,219583190,14480,14480,14480,14480,59
|
|
20231027,135400,218728870,14490,14490,14490,14490,1
|
|
20231027,135300,218714380,14490,14490,14490,14490,0
|
|
20231027,135200,218714380,14490,14490,14490,14490,0
|
|
20231027,135100,218714380,14490,14490,14490,14490,1
|
|
20231027,135000,218699890,14480,14480,14480,14480,0
|
|
20231027,134900,218699890,14480,14480,14480,14480,0
|
|
20231027,134800,218699890,14480,14480,14480,14480,0
|
|
20231027,134700,218699890,14480,14480,14480,14480,0
|
|
20231027,134600,218699890,14480,14480,14480,14480,5
|
|
20231027,134500,218627490,14480,14480,14490,14480,374
|
|
20231027,134400,213210600,14480,14480,14480,14480,0
|
|
20231027,134300,213210600,14480,14450,14480,14450,10
|
|
20231027,134200,213066070,14460,14460,14460,14460,1
|
|
20231027,134100,213051610,14490,14490,14490,14490,0
|
|
20231027,134000,213051610,14490,14490,14490,14490,0
|
|
20231027,133900,213051610,14490,14430,14490,14430,53
|
|
20231027,133800,212286740,14490,14490,14490,14490,0
|
|
20231027,133700,212286740,14490,14490,14490,14490,0
|
|
20231027,133600,212286740,14490,14490,14490,14490,0
|
|
20231027,133500,212286740,14490,14490,14490,14490,0
|
|
20231027,133400,212286740,14490,14490,14490,14490,30
|
|
20231027,133300,211852040,14490,14490,14490,14490,0
|
|
20231027,133200,211852040,14490,14490,14490,14490,0
|
|
20231027,133100,211852040,14490,14490,14490,14490,1
|
|
20231027,133000,211837550,14420,14420,14420,14420,1
|
|
20231027,132900,211823130,14420,14420,14420,14420,1
|
|
20231027,132800,211808710,14420,14420,14420,14420,28
|
|
20231027,132700,211404950,14420,14450,14450,14420,848
|
|
20231027,132600,199155970,14500,14500,14500,14500,0
|
|
20231027,132500,199155970,14500,14500,14500,14500,0
|
|
20231027,132400,199155970,14500,14500,14500,14500,0
|
|
20231027,132300,199155970,14500,14500,14500,14500,10
|
|
20231027,132200,199010970,14510,14510,14510,14510,0
|
|
20231027,132100,199010970,14510,14510,14510,14510,0
|
|
20231027,132000,199010970,14510,14510,14510,14510,0
|
|
20231027,131900,199010970,14510,14510,14510,14510,0
|
|
20231027,131800,199010970,14510,14510,14510,14510,1
|
|
20231027,131700,198996460,14440,14440,14440,14440,153
|
|
20231027,131600,196787140,14450,14450,14450,14450,0
|
|
20231027,131500,196787140,14450,14450,14450,14450,50
|
|
20231027,131400,196064640,14510,14480,14510,14470,106
|
|
20231027,131300,194529780,14510,14500,14510,14500,21
|
|
20231027,131200,194225180,14490,14490,14490,14490,0
|
|
20231027,131100,194225180,14490,14490,14490,14490,50
|
|
20231027,131000,193500680,14500,14500,14500,14500,0
|
|
20231027,130900,193500680,14500,14500,14500,14500,0
|
|
20231027,130800,193500680,14500,14500,14500,14500,0
|
|
20231027,130700,193500680,14500,14500,14500,14500,0
|
|
20231027,130600,193500680,14500,14500,14500,14500,10
|
|
20231027,130500,193355680,14500,14500,14500,14500,20
|
|
20231027,130400,193065680,14500,14500,14500,14500,0
|
|
20231027,130300,193065680,14500,14500,14500,14500,0
|
|
20231027,130200,193065680,14500,14500,14500,14500,0
|
|
20231027,130100,193065680,14500,14420,14500,14420,3
|
|
20231027,130000,193022260,14430,14450,14450,14430,543
|
|
20231027,125900,185184740,14440,14440,14440,14440,0
|
|
20231027,125800,185184740,14440,14440,14440,14440,0
|
|
20231027,125700,185184740,14440,14440,14440,14440,2
|
|
20231027,125600,185155860,14440,14470,14470,14440,9
|
|
20231027,125500,185025860,14470,14470,14470,14470,0
|
|
20231027,125400,185025860,14470,14470,14470,14470,0
|
|
20231027,125300,185025860,14470,14510,14510,14470,168
|
|
20231027,125200,182590800,14510,14510,14510,14510,2
|
|
20231027,125100,182561780,14580,14580,14580,14580,0
|
|
20231027,125000,182561780,14580,14580,14580,14580,1
|
|
20231027,124900,182547200,14540,14560,14560,14540,356
|
|
20231027,124800,177367490,14620,14620,14620,14620,0
|
|
20231027,124700,177367490,14620,14620,14620,14620,0
|
|
20231027,124600,177367490,14620,14620,14620,14570,5
|
|
20231027,124500,177294540,14580,14580,14580,14580,0
|
|
20231027,124400,177294540,14580,14580,14580,14580,0
|
|
20231027,124300,177294540,14580,14580,14580,14580,0
|
|
20231027,124200,177294540,14580,14580,14580,14580,0
|
|
20231027,124100,177294540,14580,14580,14580,14580,1
|
|
20231027,124000,177279960,14590,14590,14590,14590,0
|
|
20231027,123900,177279960,14590,14590,14590,14590,0
|
|
20231027,123800,177279960,14590,14590,14590,14590,1
|
|
20231027,123700,177265370,14600,14600,14600,14600,0
|
|
20231027,123600,177265370,14600,14600,14600,14600,174
|
|
20231027,123500,174724970,14600,14600,14600,14600,0
|
|
20231027,123400,174724970,14600,14600,14600,14600,0
|
|
20231027,123300,174724970,14600,14600,14600,14600,0
|
|
20231027,123200,174724970,14600,14600,14600,14600,0
|
|
20231027,123100,174724970,14600,14600,14600,14600,0
|
|
20231027,123000,174724970,14600,14600,14600,14600,0
|
|
20231027,122900,174724970,14600,14600,14600,14600,0
|
|
20231027,122800,174724970,14600,14600,14600,14600,0
|
|
20231027,122700,174724970,14600,14600,14600,14600,0
|
|
20231027,122600,174724970,14600,14600,14600,14600,0
|
|
20231027,122500,174724970,14600,14600,14600,14600,0
|
|
20231027,122400,174724970,14600,14600,14600,14600,0
|
|
20231027,122300,174724970,14600,14600,14600,14600,0
|
|
20231027,122200,174724970,14600,14600,14600,14600,0
|
|
20231027,122100,174724970,14600,14600,14600,14600,0
|
|
20231027,122000,174724970,14600,14610,14610,14600,348
|
|
20231027,121900,169642090,14630,14630,14630,14630,0
|
|
20231027,121800,169642090,14630,14630,14630,14630,0
|
|
20231027,121700,169642090,14630,14630,14630,14630,0
|
|
20231027,121600,169642090,14630,14630,14630,14630,26
|
|
20231027,121500,169261710,14650,14650,14650,14650,0
|
|
20231027,121400,169261710,14650,14650,14650,14650,0
|
|
20231027,121300,169261710,14650,14650,14650,14650,0
|
|
20231027,121200,169261710,14650,14650,14650,14650,0
|
|
20231027,121100,169261710,14650,14650,14650,14650,0
|
|
20231027,121000,169261710,14650,14650,14650,14650,0
|
|
20231027,120900,169261710,14650,14650,14650,14650,0
|
|
20231027,120800,169261710,14650,14650,14650,14650,0
|
|
20231027,120700,169261710,14650,14650,14650,14650,0
|
|
20231027,120600,169261710,14650,14650,14650,14650,0
|
|
20231027,120500,169261710,14650,14650,14650,14650,0
|
|
20231027,120400,169261710,14650,14650,14650,14650,0
|
|
20231027,120300,169261710,14650,14650,14650,14650,65
|
|
20231027,120200,168309460,14630,14630,14630,14630,0
|
|
20231027,120100,168309460,14630,14630,14630,14630,0
|
|
20231027,120000,168309460,14630,14630,14630,14630,0
|
|
20231027,115900,168309460,14630,14630,14630,14630,0
|
|
20231027,115800,168309460,14630,14630,14630,14630,5
|
|
20231027,115700,168236310,14630,14630,14630,14630,0
|
|
20231027,115600,168236310,14630,14630,14630,14630,0
|
|
20231027,115500,168236310,14630,14630,14630,14630,7
|
|
20231027,115400,168133900,14630,14630,14630,14630,9
|
|
20231027,115300,168002230,14630,14640,14640,14630,10
|
|
20231027,115200,167855920,14670,14670,14670,14670,0
|
|
20231027,115100,167855920,14670,14670,14670,14670,0
|
|
20231027,115000,167855920,14670,14670,14670,14670,0
|
|
20231027,114900,167855920,14670,14670,14670,14670,3
|
|
20231027,114800,167811910,14670,14670,14670,14670,0
|
|
20231027,114700,167811910,14670,14670,14670,14670,0
|
|
20231027,114600,167811910,14670,14670,14670,14670,13
|
|
20231027,114500,167621200,14620,14620,14620,14620,0
|
|
20231027,114400,167621200,14620,14620,14620,14620,0
|
|
20231027,114300,167621200,14620,14620,14620,14620,36
|
|
20231027,114200,167094880,14620,14660,14660,14620,34
|
|
20231027,114100,166596680,14660,14660,14660,14660,10
|
|
20231027,114000,166450080,14670,14670,14670,14670,113
|
|
20231027,113900,164792370,14670,14670,14670,14670,0
|
|
20231027,113800,164792370,14670,14670,14670,14670,0
|
|
20231027,113700,164792370,14670,14670,14670,14670,37
|
|
20231027,113600,164249580,14670,14670,14670,14670,0
|
|
20231027,113500,164249580,14670,14670,14670,14670,0
|
|
20231027,113400,164249580,14670,14670,14670,14670,0
|
|
20231027,113300,164249580,14670,14670,14670,14670,0
|
|
20231027,113200,164249580,14670,14670,14670,14670,0
|
|
20231027,113100,164249580,14670,14670,14670,14670,21
|
|
20231027,113000,163941510,14660,14660,14660,14660,0
|
|
20231027,112900,163941510,14660,14660,14660,14660,0
|
|
20231027,112800,163941510,14660,14660,14660,14660,0
|
|
20231027,112700,163941510,14660,14660,14660,14660,50
|
|
20231027,112600,163208510,14670,14660,14670,14660,232
|
|
20231027,112500,159805490,14660,14660,14660,14660,0
|
|
20231027,112400,159805490,14660,14660,14660,14660,0
|
|
20231027,112300,159805490,14660,14660,14660,14660,0
|
|
20231027,112200,159805490,14660,14660,14660,14660,1
|
|
20231027,112100,159790830,14660,14660,14660,14660,0
|
|
20231027,112000,159790830,14660,14660,14660,14660,0
|
|
20231027,111900,159790830,14660,14660,14660,14660,0
|
|
20231027,111800,159790830,14660,14660,14660,14660,0
|
|
20231027,111700,159790830,14660,14660,14660,14660,0
|
|
20231027,111600,159790830,14660,14660,14660,14660,4
|
|
20231027,111500,159732190,14660,14660,14660,14660,0
|
|
20231027,111400,159732190,14660,14660,14660,14660,18
|
|
20231027,111300,159468310,14680,14680,14680,14680,0
|
|
20231027,111200,159468310,14680,14680,14680,14680,0
|
|
20231027,111100,159468310,14680,14670,14680,14670,6
|
|
20231027,111000,159380250,14680,14680,14680,14680,0
|
|
20231027,110900,159380250,14680,14680,14680,14680,0
|
|
20231027,110800,159380250,14680,14680,14680,14680,6
|
|
20231027,110700,159292170,14680,14680,14680,14680,0
|
|
20231027,110600,159292170,14680,14680,14680,14680,0
|
|
20231027,110500,159292170,14680,14680,14680,14680,0
|
|
20231027,110400,159292170,14680,14680,14680,14680,0
|
|
20231027,110300,159292170,14680,14680,14680,14680,0
|
|
20231027,110200,159292170,14680,14680,14680,14680,0
|
|
20231027,110100,159292170,14680,14680,14680,14680,0
|
|
20231027,110000,159292170,14680,14680,14680,14680,0
|
|
20231027,105900,159292170,14680,14680,14680,14680,0
|
|
20231027,105800,159292170,14680,14680,14680,14680,0
|
|
20231027,105700,159292170,14680,14680,14680,14680,3
|
|
20231027,105600,159248130,14690,14690,14690,14690,0
|
|
20231027,105500,159248130,14690,14690,14690,14690,0
|
|
20231027,105400,159248130,14690,14690,14690,14690,0
|
|
20231027,105300,159248130,14690,14690,14690,14690,0
|
|
20231027,105200,159248130,14690,14690,14690,14690,166
|
|
20231027,105100,156809590,14670,14670,14670,14670,0
|
|
20231027,105000,156809590,14670,14670,14670,14670,16
|
|
20231027,104900,156574870,14670,14680,14680,14670,46
|
|
20231027,104800,155899980,14680,14680,14680,14680,31
|
|
20231027,104700,155444900,14680,14680,14680,14680,156
|
|
20231027,104600,153154820,14670,14670,14670,14670,0
|
|
20231027,104500,153154820,14670,14670,14670,14670,0
|
|
20231027,104400,153154820,14670,14670,14670,14670,0
|
|
20231027,104300,153154820,14670,14670,14670,14670,0
|
|
20231027,104200,153154820,14670,14670,14670,14670,335
|
|
20231027,104100,148240370,14670,14670,14670,14670,0
|
|
20231027,104000,148240370,14670,14670,14670,14670,0
|
|
20231027,103900,148240370,14670,14670,14670,14670,0
|
|
20231027,103800,148240370,14670,14650,14670,14650,481
|
|
20231027,103700,141188320,14650,14650,14650,14650,190
|
|
20231027,103600,138404820,14640,14640,14640,14640,0
|
|
20231027,103500,138404820,14640,14640,14640,14640,133
|
|
20231027,103400,136457700,14640,14640,14640,14640,37
|
|
20231027,103300,135916020,14600,14600,14600,14600,455
|
|
20231027,103200,129273020,14600,14600,14600,14600,3
|
|
20231027,103100,129229220,14600,14600,14600,14600,0
|
|
20231027,103000,129229220,14600,14600,14600,14600,0
|
|
20231027,102900,129229220,14600,14600,14600,14600,0
|
|
20231027,102800,129229220,14600,14600,14600,14600,0
|
|
20231027,102700,129229220,14600,14560,14640,14520,399
|
|
20231027,102600,123426080,14600,14600,14600,14600,9
|
|
20231027,102500,123294680,14550,14580,14580,14550,50
|
|
20231027,102400,122566930,14650,14650,14650,14650,15
|
|
20231027,102300,122347180,14660,14660,14660,14660,1
|
|
20231027,102200,122332520,14660,14660,14660,14660,0
|
|
20231027,102100,122332520,14660,14540,14660,14540,1615
|
|
20231027,102000,98705890,14490,14490,14490,14490,10
|
|
20231027,101900,98560990,14540,14540,14540,14540,0
|
|
20231027,101800,98560990,14540,14540,14540,14540,0
|
|
20231027,101700,98560990,14540,14490,14540,14490,126
|
|
20231027,101600,96730420,14460,14460,14460,14460,0
|
|
20231027,101500,96730420,14460,14460,14460,14460,0
|
|
20231027,101400,96730420,14460,14460,14460,14460,0
|
|
20231027,101300,96730420,14460,14460,14460,14460,0
|
|
20231027,101200,96730420,14460,14460,14460,14460,0
|
|
20231027,101100,96730420,14460,14460,14460,14460,0
|
|
20231027,101000,96730420,14460,14460,14460,14460,0
|
|
20231027,100900,96730420,14460,14460,14460,14460,60
|
|
20231027,100800,95862820,14460,14460,14460,14460,40
|
|
20231027,100700,95284420,14460,14460,14460,14460,0
|
|
20231027,100600,95284420,14460,14460,14460,14460,0
|
|
20231027,100500,95284420,14460,14460,14460,14460,0
|
|
20231027,100400,95284420,14460,14460,14460,14460,0
|
|
20231027,100300,95284420,14460,14460,14460,14460,0
|
|
20231027,100200,95284420,14460,14460,14460,14460,1
|
|
20231027,100100,95269960,14500,14500,14500,14500,0
|
|
20231027,100000,95269960,14500,14500,14500,14500,0
|
|
20231027,095900,95269960,14500,14500,14500,14500,0
|
|
20231027,095800,95269960,14500,14500,14500,14500,8
|
|
20231027,095700,95153960,14490,14490,14490,14490,0
|
|
20231027,095600,95153960,14490,14490,14490,14490,0
|
|
20231027,095500,95153960,14490,14490,14490,14490,0
|
|
20231027,095400,95153960,14490,14490,14490,14490,0
|
|
20231027,095300,95153960,14490,14490,14490,14490,0
|
|
20231027,095200,95153960,14490,14470,14490,14470,159
|
|
20231027,095100,92851210,14460,14460,14460,14460,0
|
|
20231027,095000,92851210,14460,14460,14460,14460,0
|
|
20231027,094900,92851210,14460,14460,14460,14460,0
|
|
20231027,094800,92851210,14460,14460,14460,14460,0
|
|
20231027,094700,92851210,14460,14460,14460,14460,0
|
|
20231027,094600,92851210,14460,14460,14460,14460,0
|
|
20231027,094500,92851210,14460,14460,14460,14460,3
|
|
20231027,094400,92807830,14390,14390,14390,14390,100
|
|
20231027,094300,91368830,14380,14380,14380,14380,0
|
|
20231027,094200,91368830,14380,14380,14380,14380,0
|
|
20231027,094100,91368830,14380,14410,14410,14380,260
|
|
20231027,094000,87627560,14490,14490,14490,14490,0
|
|
20231027,093900,87627560,14490,14490,14490,14490,0
|
|
20231027,093800,87627560,14490,14490,14490,14490,0
|
|
20231027,093700,87627560,14490,14490,14490,14490,0
|
|
20231027,093600,87627560,14490,14490,14490,14490,0
|
|
20231027,093500,87627560,14490,14490,14490,14490,8
|
|
20231027,093400,87511640,14490,14490,14490,14490,2
|
|
20231027,093300,87482660,14370,14550,14550,14360,71
|
|
20231027,093200,86458880,14430,14430,14430,14430,0
|
|
20231027,093100,86458880,14430,14430,14430,14430,20
|
|
20231027,093000,86170280,14430,14430,14430,14430,50
|
|
20231027,092900,85448780,14430,14470,14470,14430,55
|
|
20231027,092800,84654500,14480,14480,14480,14480,0
|
|
20231027,092700,84654500,14480,14480,14480,14480,48
|
|
20231027,092600,83959460,14480,14510,14510,14480,642
|
|
20231027,092500,74654960,14510,14510,14510,14510,0
|
|
20231027,092400,74654960,14510,14510,14510,14510,300
|
|
20231027,092300,70301960,14510,14510,14510,14510,0
|
|
20231027,092200,70301960,14510,14510,14510,14510,10
|
|
20231027,092100,70156860,14590,14590,14590,14590,101
|
|
20231027,092000,68683270,14600,14600,14600,14600,123
|
|
20231027,091900,66887470,14590,14590,14590,14590,3
|
|
20231027,091800,66843700,14590,14590,14600,14590,505
|
|
20231027,091700,59475700,14600,14600,14600,14600,0
|
|
20231027,091600,59475700,14600,14600,14600,14600,0
|
|
20231027,091500,59475700,14600,14600,14600,14600,0
|
|
20231027,091400,59475700,14600,14600,14600,14600,6
|
|
20231027,091300,59388100,14590,14590,14590,14590,10
|
|
20231027,091200,59242200,14540,14550,14550,14530,750
|
|
20231027,091100,48337760,14540,14550,14550,14540,110
|
|
20231027,091000,46737320,14540,14540,14540,14540,5
|
|
20231027,090900,46664620,14540,14580,14580,14540,305
|
|
20231027,090800,42221720,14530,14530,14530,14530,0
|
|
20231027,090700,42221720,14530,14530,14530,14530,0
|
|
20231027,090600,42221720,14530,14530,14530,14530,10
|
|
20231027,090500,42076420,14570,14560,14570,14560,110
|
|
20231027,090400,40473770,14550,14480,14550,14480,192
|
|
20231027,090300,37683090,14480,14480,14480,14480,31
|
|
20231027,090200,37234210,14550,14540,14550,14540,421
|
|
20231027,090100,31108710,14530,14530,14530,14530,0
|
|
20231027,090000,31108710,14530,14430,14530,14430,2154
|