579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183600,384097930,19080,19080,19080,19080,722
|
|
20231027,183500,384097930,19080,19080,19080,19080,0
|
|
20231027,183400,384097930,19080,19080,19080,19080,0
|
|
20231027,183300,384097930,19080,19080,19080,19080,0
|
|
20231027,183200,384097930,19080,19080,19080,19080,0
|
|
20231027,183100,384097930,19080,19080,19080,19080,0
|
|
20231027,183000,384097930,19080,19080,19080,19080,0
|
|
20231027,182900,384097930,19080,19080,19080,19080,0
|
|
20231027,182800,384097930,19080,19080,19080,19080,0
|
|
20231027,182700,384097930,19080,19080,19080,19080,0
|
|
20231027,182600,384097930,19080,19080,19080,19080,0
|
|
20231027,182500,384097930,19080,19080,19080,19080,0
|
|
20231027,182400,384097930,19080,19080,19080,19080,0
|
|
20231027,182300,384097930,19080,19080,19080,19080,0
|
|
20231027,182200,384097930,19080,19080,19080,19080,0
|
|
20231027,182100,384097930,19080,19080,19080,19080,0
|
|
20231027,182000,384097930,19080,19080,19080,19080,0
|
|
20231027,181900,384097930,19080,19080,19080,19080,0
|
|
20231027,181800,384097930,19080,19080,19080,19080,0
|
|
20231027,181700,384097930,19080,19080,19080,19080,0
|
|
20231027,181600,384097930,19080,19080,19080,19080,0
|
|
20231027,181500,384097930,19080,19080,19080,19080,0
|
|
20231027,181400,384097930,19080,19080,19080,19080,0
|
|
20231027,181300,384097930,19080,19080,19080,19080,0
|
|
20231027,181200,384097930,19080,19080,19080,19080,0
|
|
20231027,181100,384097930,19080,19080,19080,19080,0
|
|
20231027,181000,384097930,19080,19080,19080,19080,0
|
|
20231027,180900,384097930,19080,19080,19080,19080,0
|
|
20231027,180800,384097930,19080,19080,19080,19080,0
|
|
20231027,180700,384097930,19080,19080,19080,19080,0
|
|
20231027,180600,384097930,19080,19080,19080,19080,722
|
|
20231027,180500,384097930,19080,19080,19080,19080,0
|
|
20231027,180400,384097930,19080,19080,19080,19080,0
|
|
20231027,180300,384097930,19080,19080,19080,19080,0
|
|
20231027,180200,384097930,19080,19080,19080,19080,0
|
|
20231027,180100,384097930,19080,19080,19080,19080,0
|
|
20231027,180000,384097930,19080,19080,19080,19080,0
|
|
20231027,175900,384097930,19080,19080,19080,19080,0
|
|
20231027,175800,384097930,19080,19080,19080,19080,0
|
|
20231027,175700,384097930,19080,19080,19080,19080,0
|
|
20231027,175600,384097930,19080,19080,19080,19080,0
|
|
20231027,175500,384097930,19080,19080,19080,19080,0
|
|
20231027,175400,384097930,19080,19080,19080,19080,0
|
|
20231027,175300,384097930,19080,19080,19080,19080,0
|
|
20231027,175200,384097930,19080,19080,19080,19080,0
|
|
20231027,175100,384097930,19080,19080,19080,19080,0
|
|
20231027,175000,384097930,19080,19080,19080,19080,0
|
|
20231027,174900,384097930,19080,19080,19080,19080,0
|
|
20231027,174800,384097930,19080,19080,19080,19080,0
|
|
20231027,174700,384097930,19080,19080,19080,19080,0
|
|
20231027,174600,384097930,19080,19080,19080,19080,0
|
|
20231027,174500,384097930,19080,19080,19080,19080,0
|
|
20231027,174400,384097930,19080,19080,19080,19080,0
|
|
20231027,174300,384097930,19080,19080,19080,19080,0
|
|
20231027,174200,384097930,19080,19080,19080,19080,0
|
|
20231027,174100,384097930,19080,19080,19080,19080,0
|
|
20231027,174000,384097930,19080,19080,19080,19080,0
|
|
20231027,173900,384097930,19080,19080,19080,19080,0
|
|
20231027,173800,384097930,19080,19080,19080,19080,0
|
|
20231027,173700,384097930,19080,19080,19080,19080,0
|
|
20231027,173600,384097930,19080,19080,19080,19080,722
|
|
20231027,173500,384097930,19080,19080,19080,19080,0
|
|
20231027,173400,384097930,19080,19080,19080,19080,0
|
|
20231027,173300,384097930,19080,19080,19080,19080,0
|
|
20231027,173200,384097930,19080,19080,19080,19080,0
|
|
20231027,173100,384097930,19080,19080,19080,19080,0
|
|
20231027,173000,384097930,19080,19080,19080,19080,0
|
|
20231027,172900,384097930,19080,19080,19080,19080,0
|
|
20231027,172800,384097930,19080,19080,19080,19080,0
|
|
20231027,172700,384097930,19080,19080,19080,19080,0
|
|
20231027,172600,384097930,19080,19080,19080,19080,0
|
|
20231027,172500,384097930,19080,19080,19080,19080,0
|
|
20231027,172400,384097930,19080,19080,19080,19080,0
|
|
20231027,172300,384097930,19080,19080,19080,19080,0
|
|
20231027,172200,384097930,19080,19080,19080,19080,0
|
|
20231027,172100,384097930,19080,19080,19080,19080,0
|
|
20231027,172000,384097930,19080,19080,19080,19080,0
|
|
20231027,171900,384097930,19080,19080,19080,19080,0
|
|
20231027,171800,384097930,19080,19080,19080,19080,0
|
|
20231027,171700,384097930,19080,19080,19080,19080,0
|
|
20231027,171600,384097930,19080,19080,19080,19080,0
|
|
20231027,171500,384097930,19080,19080,19080,19080,0
|
|
20231027,171400,384097930,19080,19080,19080,19080,0
|
|
20231027,171300,384097930,19080,19080,19080,19080,0
|
|
20231027,171200,384097930,19080,19080,19080,19080,0
|
|
20231027,171100,384097930,19080,19080,19080,19080,0
|
|
20231027,171000,384097930,19080,19080,19080,19080,0
|
|
20231027,170900,384097930,19080,19080,19080,19080,0
|
|
20231027,170800,384097930,19080,19080,19080,19080,0
|
|
20231027,170700,384097930,19080,19080,19080,19080,0
|
|
20231027,170600,384097930,19080,19080,19080,19080,722
|
|
20231027,170500,384097930,19080,19080,19080,19080,0
|
|
20231027,170400,384097930,19080,19080,19080,19080,0
|
|
20231027,170300,384097930,19080,19080,19080,19080,0
|
|
20231027,170200,384097930,19080,19080,19080,19080,0
|
|
20231027,170100,384097930,19080,19080,19080,19080,0
|
|
20231027,170000,384097930,19080,19080,19080,19080,0
|
|
20231027,165900,384097930,19080,19080,19080,19080,0
|
|
20231027,165800,384097930,19080,19080,19080,19080,0
|
|
20231027,165700,384097930,19080,19080,19080,19080,0
|
|
20231027,165600,384097930,19080,19080,19080,19080,0
|
|
20231027,165500,384097930,19080,19080,19080,19080,0
|
|
20231027,165400,384097930,19080,19080,19080,19080,0
|
|
20231027,165300,384097930,19080,19080,19080,19080,0
|
|
20231027,165200,384097930,19080,19080,19080,19080,0
|
|
20231027,165100,384097930,19080,19080,19080,19080,0
|
|
20231027,165000,384097930,19080,19080,19080,19080,0
|
|
20231027,164900,384097930,19080,19080,19080,19080,0
|
|
20231027,164800,384097930,19080,19080,19080,19080,0
|
|
20231027,164700,384097930,19080,19080,19080,19080,0
|
|
20231027,164600,384097930,19080,19080,19080,19080,0
|
|
20231027,164500,384097930,19080,19080,19080,19080,0
|
|
20231027,164400,384097930,19080,19080,19080,19080,0
|
|
20231027,164300,384097930,19080,19080,19080,19080,0
|
|
20231027,164200,384097930,19080,19080,19080,19080,0
|
|
20231027,164100,384097930,19080,19080,19080,19080,0
|
|
20231027,164000,384097930,19080,19080,19080,19080,0
|
|
20231027,163900,384097930,19080,19080,19080,19080,0
|
|
20231027,163800,384097930,19080,19080,19080,19080,0
|
|
20231027,163700,384097930,19080,19080,19080,19080,0
|
|
20231027,163600,384097930,19080,19080,19080,19080,722
|
|
20231027,163500,384097930,19080,19080,19080,19080,0
|
|
20231027,163400,384097930,19080,19080,19080,19080,0
|
|
20231027,163300,384097930,19080,19080,19080,19080,0
|
|
20231027,163200,384097930,19080,19080,19080,19080,0
|
|
20231027,163100,384097930,19080,19080,19080,19080,0
|
|
20231027,163000,384097930,19080,19080,19080,19080,0
|
|
20231027,162900,384097930,19080,19080,19080,19080,0
|
|
20231027,162800,384097930,19080,19080,19080,19080,0
|
|
20231027,162700,384097930,19080,19080,19080,19080,0
|
|
20231027,162600,384097930,19080,19080,19080,19080,0
|
|
20231027,162500,384097930,19080,19080,19080,19080,0
|
|
20231027,162400,384097930,19080,19080,19080,19080,0
|
|
20231027,162300,384097930,19080,19080,19080,19080,0
|
|
20231027,162200,384097930,19080,19080,19080,19080,0
|
|
20231027,162100,384097930,19080,19080,19080,19080,0
|
|
20231027,162000,384097930,19080,19080,19080,19080,0
|
|
20231027,161900,384097930,19080,19080,19080,19080,0
|
|
20231027,161800,384097930,19080,19080,19080,19080,0
|
|
20231027,161700,384097930,19080,19080,19080,19080,0
|
|
20231027,161600,384097930,19080,19080,19080,19080,0
|
|
20231027,161500,384097930,19080,19080,19080,19080,0
|
|
20231027,161400,384097930,19080,19080,19080,19080,0
|
|
20231027,161300,384097930,19080,19080,19080,19080,0
|
|
20231027,161200,384097930,19080,19080,19080,19080,0
|
|
20231027,161100,384097930,19080,19080,19080,19080,0
|
|
20231027,161000,384097930,19080,19080,19080,19080,0
|
|
20231027,160900,384097930,19080,19080,19080,19080,0
|
|
20231027,160800,384097930,19080,19080,19080,19080,0
|
|
20231027,160700,384097930,19080,19080,19080,19080,0
|
|
20231027,160600,384097930,19080,19080,19080,19080,722
|
|
20231027,160500,384097930,19080,19080,19080,19080,0
|
|
20231027,160400,384097930,19080,19080,19080,19080,0
|
|
20231027,160300,384097930,19080,19080,19080,19080,0
|
|
20231027,160200,384097930,19080,19080,19080,19080,0
|
|
20231027,160100,384097930,19080,19080,19080,19080,0
|
|
20231027,160000,384097930,19080,19080,19080,19080,0
|
|
20231027,155900,384097930,19080,19080,19080,19080,0
|
|
20231027,155800,384097930,19080,19080,19080,19080,0
|
|
20231027,155700,384097930,19080,19080,19080,19080,0
|
|
20231027,155600,384097930,19080,19080,19080,19080,0
|
|
20231027,155500,384097930,19080,19080,19080,19080,0
|
|
20231027,155400,384097930,19080,19080,19080,19080,0
|
|
20231027,155300,384097930,19080,19080,19080,19080,0
|
|
20231027,155200,384097930,19080,19080,19080,19080,0
|
|
20231027,155100,384097930,19080,19080,19080,19080,0
|
|
20231027,155000,384097930,19080,19080,19080,19080,0
|
|
20231027,154900,384097930,19080,19080,19080,19080,0
|
|
20231027,154800,384097930,19080,19080,19080,19080,0
|
|
20231027,154700,384097930,19080,19080,19080,19080,0
|
|
20231027,154600,384097930,19080,19080,19080,19080,0
|
|
20231027,154500,384097930,19080,19080,19080,19080,0
|
|
20231027,154400,384097930,19080,19080,19080,19080,0
|
|
20231027,154300,384097930,19080,19080,19080,19080,0
|
|
20231027,154200,384097930,19080,19080,19080,19080,0
|
|
20231027,154100,384097930,19080,19080,19080,19080,0
|
|
20231027,154000,384097930,19080,19080,19080,19080,0
|
|
20231027,153900,384097930,19080,19080,19080,19080,0
|
|
20231027,153800,384097930,19080,19080,19080,19080,0
|
|
20231027,153700,384097930,19080,19080,19080,19080,0
|
|
20231027,153600,384097930,19080,19080,19080,19080,722
|
|
20231027,153500,384097930,19080,19080,19080,19080,0
|
|
20231027,153400,384097930,19080,19080,19080,19080,0
|
|
20231027,153300,384097930,19080,19080,19080,19080,0
|
|
20231027,153200,384097930,19080,19080,19080,19080,0
|
|
20231027,153100,384097930,19080,19080,19080,19080,0
|
|
20231027,153000,384097930,19080,19080,19080,19080,722
|
|
20231027,152900,370322170,19080,19080,19080,19080,0
|
|
20231027,152800,370322170,19080,19080,19080,19080,0
|
|
20231027,152700,370322170,19080,19080,19080,19080,0
|
|
20231027,152600,370322170,19080,19080,19080,19080,0
|
|
20231027,152500,370322170,19080,19080,19080,19080,0
|
|
20231027,152400,370322170,19080,19080,19080,19080,0
|
|
20231027,152300,370322170,19080,19080,19080,19080,0
|
|
20231027,152200,370322170,19080,19080,19080,19080,0
|
|
20231027,152100,370322170,19080,19080,19080,19080,0
|
|
20231027,152000,370322170,19080,19080,19080,19080,0
|
|
20231027,151900,370322170,19080,19080,19090,19080,10
|
|
20231027,151800,370131310,19080,19080,19080,19080,0
|
|
20231027,151700,370131310,19080,19080,19080,19080,2
|
|
20231027,151600,370093150,19100,19100,19100,19100,4
|
|
20231027,151500,370016750,19100,19130,19130,19070,54
|
|
20231027,151400,368986480,19130,19080,19130,19070,60
|
|
20231027,151300,367841830,19130,19140,19140,19130,32
|
|
20231027,151200,367229610,19160,19160,19160,19160,0
|
|
20231027,151100,367229610,19160,19160,19160,19160,0
|
|
20231027,151000,367229610,19160,19160,19160,19160,16
|
|
20231027,150900,366923050,19160,19160,19160,19160,0
|
|
20231027,150800,366923050,19160,19160,19160,19160,0
|
|
20231027,150700,366923050,19160,19160,19160,19160,43
|
|
20231027,150600,366099170,19190,19190,19190,19190,27
|
|
20231027,150500,365581040,19160,19160,19160,19160,52
|
|
20231027,150400,364584720,19200,19200,19200,19200,0
|
|
20231027,150300,364584720,19200,19200,19200,19200,69
|
|
20231027,150200,363259920,19200,19200,19200,19200,49
|
|
20231027,150100,362319120,19210,19210,19210,19210,0
|
|
20231027,150000,362319120,19210,19210,19210,19210,33
|
|
20231027,145900,361685190,19230,19230,19230,19230,20
|
|
20231027,145800,361300590,19230,19230,19230,19230,6
|
|
20231027,145700,361185210,19200,19190,19200,19190,382
|
|
20231027,145600,353852920,19190,19190,19190,19190,0
|
|
20231027,145500,353852920,19190,19190,19190,19190,1
|
|
20231027,145400,353833730,19190,19190,19190,19190,0
|
|
20231027,145300,353833730,19190,19190,19190,19190,0
|
|
20231027,145200,353833730,19190,19190,19190,19190,0
|
|
20231027,145100,353833730,19190,19090,19190,19090,573
|
|
20231027,145000,342845830,19080,19080,19080,19080,0
|
|
20231027,144900,342845830,19080,19080,19080,19080,25
|
|
20231027,144800,342368830,19090,19090,19090,19090,0
|
|
20231027,144700,342368830,19090,19090,19090,19090,0
|
|
20231027,144600,342368830,19090,19090,19090,19090,7
|
|
20231027,144500,342235200,19090,19090,19090,19090,0
|
|
20231027,144400,342235200,19090,19090,19090,19090,16
|
|
20231027,144300,341929760,19080,19080,19080,19080,0
|
|
20231027,144200,341929760,19080,19080,19080,19080,1
|
|
20231027,144100,341910680,19090,19090,19090,19090,0
|
|
20231027,144000,341910680,19090,19090,19090,19090,7
|
|
20231027,143900,341777050,19080,19080,19080,19080,0
|
|
20231027,143800,341777050,19080,19080,19080,19080,320
|
|
20231027,143700,335671450,19080,19080,19080,19080,0
|
|
20231027,143600,335671450,19080,19080,19080,19080,0
|
|
20231027,143500,335671450,19080,19080,19080,19080,7
|
|
20231027,143400,335537890,19080,19080,19080,19080,0
|
|
20231027,143300,335537890,19080,19080,19080,19080,2
|
|
20231027,143200,335499730,19080,19080,19080,19080,5
|
|
20231027,143100,335404330,19080,19080,19080,19080,0
|
|
20231027,143000,335404330,19080,19080,19080,19080,70
|
|
20231027,142900,334068730,19080,19080,19080,19080,1
|
|
20231027,142800,334049650,19080,19080,19080,19080,1
|
|
20231027,142700,334030570,19110,19110,19110,19110,0
|
|
20231027,142600,334030570,19110,19110,19110,19110,0
|
|
20231027,142500,334030570,19110,19110,19110,19110,0
|
|
20231027,142400,334030570,19110,19110,19110,19110,300
|
|
20231027,142300,328297570,19110,19110,19110,19110,0
|
|
20231027,142200,328297570,19110,19110,19110,19110,0
|
|
20231027,142100,328297570,19110,19110,19110,19110,0
|
|
20231027,142000,328297570,19110,19100,19110,19100,104
|
|
20231027,141900,326310680,19110,19110,19110,19110,0
|
|
20231027,141800,326310680,19110,19110,19110,19110,0
|
|
20231027,141700,326310680,19110,19110,19110,19110,2
|
|
20231027,141600,326272460,19070,19080,19080,19070,70
|
|
20231027,141500,324937190,19070,19070,19070,19070,0
|
|
20231027,141400,324937190,19070,19070,19070,19070,0
|
|
20231027,141300,324937190,19070,19070,19070,19070,3
|
|
20231027,141200,324879980,19080,19080,19080,19080,9
|
|
20231027,141100,324708260,19070,19070,19070,19070,0
|
|
20231027,141000,324708260,19070,19070,19070,19070,0
|
|
20231027,140900,324708260,19070,19070,19070,19070,0
|
|
20231027,140800,324708260,19070,19070,19070,19070,0
|
|
20231027,140700,324708260,19070,19070,19070,19070,0
|
|
20231027,140600,324708260,19070,19070,19070,19070,0
|
|
20231027,140500,324708260,19070,19070,19070,19070,30
|
|
20231027,140400,324136160,19070,19070,19070,19070,0
|
|
20231027,140300,324136160,19070,19070,19070,19070,30
|
|
20231027,140200,323564060,19110,19110,19110,19110,0
|
|
20231027,140100,323564060,19110,19110,19110,19110,0
|
|
20231027,140000,323564060,19110,19110,19110,19110,0
|
|
20231027,135900,323564060,19110,19110,19110,19110,243
|
|
20231027,135800,318920330,19060,19060,19060,19060,0
|
|
20231027,135700,318920330,19060,19060,19060,19060,0
|
|
20231027,135600,318920330,19060,19060,19060,19060,0
|
|
20231027,135500,318920330,19060,19060,19060,19060,1
|
|
20231027,135400,318901270,19110,19110,19110,19110,0
|
|
20231027,135300,318901270,19110,19110,19110,19110,0
|
|
20231027,135200,318901270,19110,19110,19110,19110,0
|
|
20231027,135100,318901270,19110,19110,19110,19110,0
|
|
20231027,135000,318901270,19110,19110,19110,19110,43
|
|
20231027,134900,318079540,19050,19050,19050,19050,0
|
|
20231027,134800,318079540,19050,19050,19050,19050,0
|
|
20231027,134700,318079540,19050,19050,19050,19050,0
|
|
20231027,134600,318079540,19050,19050,19050,19050,0
|
|
20231027,134500,318079540,19050,19050,19050,19050,0
|
|
20231027,134400,318079540,19050,19050,19050,19050,35
|
|
20231027,134300,317412790,19110,19110,19110,19110,0
|
|
20231027,134200,317412790,19110,19100,19110,19100,20
|
|
20231027,134100,317030770,19110,19110,19110,19110,0
|
|
20231027,134000,317030770,19110,19110,19110,19110,0
|
|
20231027,133900,317030770,19110,19110,19110,19110,0
|
|
20231027,133800,317030770,19110,19110,19110,19110,0
|
|
20231027,133700,317030770,19110,19110,19110,19110,0
|
|
20231027,133600,317030770,19110,19110,19110,19110,0
|
|
20231027,133500,317030770,19110,19110,19110,19110,0
|
|
20231027,133400,317030770,19110,19110,19110,19110,0
|
|
20231027,133300,317030770,19110,19110,19110,19110,0
|
|
20231027,133200,317030770,19110,19110,19110,19110,0
|
|
20231027,133100,317030770,19110,19110,19110,19110,0
|
|
20231027,133000,317030770,19110,19110,19110,19110,0
|
|
20231027,132900,317030770,19110,19110,19110,19110,0
|
|
20231027,132800,317030770,19110,19110,19110,19110,0
|
|
20231027,132700,317030770,19110,19110,19110,19110,0
|
|
20231027,132600,317030770,19110,19110,19110,19110,0
|
|
20231027,132500,317030770,19110,19110,19110,19110,0
|
|
20231027,132400,317030770,19110,19110,19110,19110,0
|
|
20231027,132300,317030770,19110,19110,19110,19110,3
|
|
20231027,132200,316973440,19110,19030,19110,19030,264
|
|
20231027,132100,311930920,19030,19030,19030,19030,0
|
|
20231027,132000,311930920,19030,19020,19050,19020,315
|
|
20231027,131900,305938490,19030,19030,19030,19030,0
|
|
20231027,131800,305938490,19030,19030,19030,19030,0
|
|
20231027,131700,305938490,19030,19030,19030,19030,0
|
|
20231027,131600,305938490,19030,19030,19030,19030,4
|
|
20231027,131500,305862370,18990,18990,18990,18990,0
|
|
20231027,131400,305862370,18990,18990,18990,18990,0
|
|
20231027,131300,305862370,18990,18990,18990,18990,38
|
|
20231027,131200,305140750,18990,18980,18990,18980,25
|
|
20231027,131100,304666010,18970,18970,18970,18970,0
|
|
20231027,131000,304666010,18970,18970,18970,18970,0
|
|
20231027,130900,304666010,18970,18970,18970,18970,1
|
|
20231027,130800,304647040,18970,18970,18970,18970,0
|
|
20231027,130700,304647040,18970,18970,18970,18970,0
|
|
20231027,130600,304647040,18970,18970,18970,18970,0
|
|
20231027,130500,304647040,18970,18970,18970,18970,2
|
|
20231027,130400,304609100,18990,18990,18990,18990,0
|
|
20231027,130300,304609100,18990,18990,18990,18990,12
|
|
20231027,130200,304381220,18990,18980,18990,18980,4
|
|
20231027,130100,304305280,18980,18980,18980,18980,0
|
|
20231027,130000,304305280,18980,18980,18980,18980,0
|
|
20231027,125900,304305280,18980,18980,18980,18980,0
|
|
20231027,125800,304305280,18980,18990,18990,18980,6
|
|
20231027,125700,304191350,18990,18990,18990,18990,0
|
|
20231027,125600,304191350,18990,18990,18990,18990,10
|
|
20231027,125500,304001450,19010,19000,19010,19000,47
|
|
20231027,125400,303108290,19030,19030,19030,19030,0
|
|
20231027,125300,303108290,19030,19030,19030,19030,0
|
|
20231027,125200,303108290,19030,19030,19030,19030,11
|
|
20231027,125100,302898960,19030,19030,19030,19030,9
|
|
20231027,125000,302727690,19030,19030,19030,19030,3
|
|
20231027,124900,302670600,19030,19030,19030,19030,1
|
|
20231027,124800,302651570,19010,19010,19010,19010,0
|
|
20231027,124700,302651570,19010,19040,19040,19010,268
|
|
20231027,124600,297556030,19040,19040,19040,19040,24
|
|
20231027,124500,297099070,19040,19050,19050,19040,243
|
|
20231027,124400,292471950,19050,19050,19050,19050,72
|
|
20231027,124300,291100350,19050,19080,19080,19050,300
|
|
20231027,124200,285381650,19080,19080,19080,19080,0
|
|
20231027,124100,285381650,19080,19080,19080,19080,0
|
|
20231027,124000,285381650,19080,19120,19120,19080,182
|
|
20231027,123900,281907260,19150,19150,19150,19150,0
|
|
20231027,123800,281907260,19150,19150,19150,19150,0
|
|
20231027,123700,281907260,19150,19150,19150,19150,145
|
|
20231027,123600,279130510,19150,19150,19150,19150,50
|
|
20231027,123500,278173010,19170,19170,19170,19170,0
|
|
20231027,123400,278173010,19170,19170,19170,19170,0
|
|
20231027,123300,278173010,19170,19170,19170,19170,15
|
|
20231027,123200,277885460,19170,19170,19170,19170,15
|
|
20231027,123100,277597910,19160,19160,19160,19160,0
|
|
20231027,123000,277597910,19160,19160,19160,19160,5
|
|
20231027,122900,277502110,19160,19160,19160,19160,0
|
|
20231027,122800,277502110,19160,19160,19160,19160,0
|
|
20231027,122700,277502110,19160,19160,19160,19160,0
|
|
20231027,122600,277502110,19160,19160,19160,19160,66
|
|
20231027,122500,276237550,19160,19160,19160,19160,0
|
|
20231027,122400,276237550,19160,19160,19160,19160,1
|
|
20231027,122300,276218390,19150,19150,19150,19150,50
|
|
20231027,122200,275260890,19150,19150,19150,19150,5
|
|
20231027,122100,275165140,19150,19150,19150,19150,5
|
|
20231027,122000,275069390,19150,19150,19150,19150,0
|
|
20231027,121900,275069390,19150,19150,19150,19150,0
|
|
20231027,121800,275069390,19150,19160,19160,19150,313
|
|
20231027,121700,269075140,19170,19170,19170,19170,18
|
|
20231027,121600,268730080,19180,19180,19180,19180,0
|
|
20231027,121500,268730080,19180,19180,19180,19180,0
|
|
20231027,121400,268730080,19180,19180,19180,19180,10
|
|
20231027,121300,268538280,19180,19180,19180,19180,24
|
|
20231027,121200,268077960,19180,19180,19180,19180,20
|
|
20231027,121100,267694360,19180,19180,19180,19180,10
|
|
20231027,121000,267502560,19170,19170,19170,19170,2
|
|
20231027,120900,267464220,19190,19190,19190,19190,0
|
|
20231027,120800,267464220,19190,19180,19190,19180,2
|
|
20231027,120700,267425850,19190,19190,19190,19190,0
|
|
20231027,120600,267425850,19190,19190,19190,19190,0
|
|
20231027,120500,267425850,19190,19190,19190,19190,56
|
|
20231027,120400,266351210,19190,19190,19190,19180,294
|
|
20231027,120300,260709620,19190,19190,19190,19190,0
|
|
20231027,120200,260709620,19190,19190,19190,19190,2
|
|
20231027,120100,260671240,19190,19190,19190,19190,0
|
|
20231027,120000,260671240,19190,19190,19190,19190,0
|
|
20231027,115900,260671240,19190,19190,19190,19190,0
|
|
20231027,115800,260671240,19190,19190,19190,19190,0
|
|
20231027,115700,260671240,19190,19190,19190,19190,0
|
|
20231027,115600,260671240,19190,19190,19190,19190,1
|
|
20231027,115500,260652050,19190,19190,19190,19190,1
|
|
20231027,115400,260632860,19230,19230,19230,19230,0
|
|
20231027,115300,260632860,19230,19230,19230,19230,0
|
|
20231027,115200,260632860,19230,19230,19230,19230,0
|
|
20231027,115100,260632860,19230,19230,19230,19230,0
|
|
20231027,115000,260632860,19230,19230,19230,19230,1
|
|
20231027,114900,260613630,19230,19200,19230,19200,99
|
|
20231027,114800,258710840,19210,19200,19210,19200,100
|
|
20231027,114700,256790420,19210,19210,19210,19210,1
|
|
20231027,114600,256771210,19220,19220,19220,19220,0
|
|
20231027,114500,256771210,19220,19220,19220,19220,20
|
|
20231027,114400,256386810,19220,19220,19220,19220,5
|
|
20231027,114300,256290710,19220,19220,19220,19220,0
|
|
20231027,114200,256290710,19220,19220,19220,19220,20
|
|
20231027,114100,255906310,19220,19220,19220,19220,100
|
|
20231027,114000,253984310,19220,19220,19220,19220,30
|
|
20231027,113900,253407710,19230,19230,19230,19230,0
|
|
20231027,113800,253407710,19230,19230,19230,19230,0
|
|
20231027,113700,253407710,19230,19230,19230,19230,0
|
|
20231027,113600,253407710,19230,19230,19230,19230,0
|
|
20231027,113500,253407710,19230,19230,19230,19230,1
|
|
20231027,113400,253388480,19180,19180,19180,19180,0
|
|
20231027,113300,253388480,19180,19180,19180,19180,0
|
|
20231027,113200,253388480,19180,19180,19180,19180,0
|
|
20231027,113100,253388480,19180,19180,19180,19180,1
|
|
20231027,113000,253369300,19180,19180,19180,19180,3
|
|
20231027,112900,253311760,19190,19190,19190,19190,0
|
|
20231027,112800,253311760,19190,19190,19190,19190,0
|
|
20231027,112700,253311760,19190,19160,19190,19160,1950
|
|
20231027,112600,215947490,19160,19160,19160,19160,0
|
|
20231027,112500,215947490,19160,19160,19160,19160,0
|
|
20231027,112400,215947490,19160,19160,19160,19160,0
|
|
20231027,112300,215947490,19160,19160,19160,19160,0
|
|
20231027,112200,215947490,19160,19150,19160,19150,37
|
|
20231027,112100,215238860,19170,19170,19170,19170,0
|
|
20231027,112000,215238860,19170,19170,19170,19170,0
|
|
20231027,111900,215238860,19170,19170,19170,19170,0
|
|
20231027,111800,215238860,19170,19170,19170,19170,0
|
|
20231027,111700,215238860,19170,19170,19170,19170,0
|
|
20231027,111600,215238860,19170,19170,19170,19170,1
|
|
20231027,111500,215219690,19150,19150,19150,19150,0
|
|
20231027,111400,215219690,19150,19150,19150,19150,0
|
|
20231027,111300,215219690,19150,19150,19150,19150,0
|
|
20231027,111200,215219690,19150,19150,19150,19150,0
|
|
20231027,111100,215219690,19150,19150,19150,19150,0
|
|
20231027,111000,215219690,19150,19150,19150,19150,0
|
|
20231027,110900,215219690,19150,19150,19150,19150,0
|
|
20231027,110800,215219690,19150,19150,19150,19150,1
|
|
20231027,110700,215200540,19190,19190,19190,19190,0
|
|
20231027,110600,215200540,19190,19190,19190,19190,0
|
|
20231027,110500,215200540,19190,19190,19190,19190,0
|
|
20231027,110400,215200540,19190,19190,19190,19190,0
|
|
20231027,110300,215200540,19190,19190,19190,19190,0
|
|
20231027,110200,215200540,19190,19190,19190,19190,55
|
|
20231027,110100,214145090,19150,19150,19150,19150,0
|
|
20231027,110000,214145090,19150,19150,19150,19150,4
|
|
20231027,105900,214068490,19180,19270,19270,19180,210
|
|
20231027,105800,210024390,19280,19280,19280,19280,0
|
|
20231027,105700,210024390,19280,19280,19280,19280,0
|
|
20231027,105600,210024390,19280,19280,19280,19280,0
|
|
20231027,105500,210024390,19280,19280,19280,19280,525
|
|
20231027,105400,199902390,19270,19250,19270,19250,71
|
|
20231027,105300,198534560,19250,19220,19250,19220,545
|
|
20231027,105200,188046470,19200,19200,19200,19200,0
|
|
20231027,105100,188046470,19200,19200,19200,19200,0
|
|
20231027,105000,188046470,19200,19200,19200,19200,0
|
|
20231027,104900,188046470,19200,19200,19200,19200,13
|
|
20231027,104800,187796870,19190,19160,19190,19160,485
|
|
20231027,104700,178493300,19150,19140,19150,19130,710
|
|
20231027,104600,164906750,19160,19160,19160,19160,65
|
|
20231027,104500,163661350,19160,19160,19160,19160,32
|
|
20231027,104400,163048230,19150,19140,19150,19140,58
|
|
20231027,104300,161937760,19140,19140,19140,19140,23
|
|
20231027,104200,161497540,19100,19100,19100,19100,400
|
|
20231027,104100,153857540,19100,19100,19100,19100,1
|
|
20231027,104000,153838440,19100,19090,19100,19080,199
|
|
20231027,103900,150038740,19100,19100,19100,19100,20
|
|
20231027,103800,149656740,19100,19100,19100,19100,74
|
|
20231027,103700,148243340,19120,19070,19120,19070,266
|
|
20231027,103600,143167920,19090,19070,19090,19060,1081
|
|
20231027,103500,122558790,19080,19070,19080,19070,8
|
|
20231027,103400,122406160,19040,19040,19040,19040,0
|
|
20231027,103300,122406160,19040,19040,19040,19040,6
|
|
20231027,103200,122291920,19030,19030,19030,19030,0
|
|
20231027,103100,122291920,19030,19030,19030,19030,0
|
|
20231027,103000,122291920,19030,19070,19070,19030,9
|
|
20231027,102900,122120590,19120,19120,19120,19120,0
|
|
20231027,102800,122120590,19120,19120,19120,19120,0
|
|
20231027,102700,122120590,19120,19120,19120,19120,0
|
|
20231027,102600,122120590,19120,19120,19120,19120,0
|
|
20231027,102500,122120590,19120,19120,19120,19120,10
|
|
20231027,102400,121929390,19140,19140,19140,19140,0
|
|
20231027,102300,121929390,19140,19140,19140,19140,1
|
|
20231027,102200,121910250,19150,19150,19150,19150,0
|
|
20231027,102100,121910250,19150,19100,19150,19100,79
|
|
20231027,102000,120399900,19070,19070,19070,19070,2
|
|
20231027,101900,120361760,19030,19000,19030,19000,269
|
|
20231027,101800,115247270,18960,18960,18960,18960,0
|
|
20231027,101700,115247270,18960,18960,18960,18960,0
|
|
20231027,101600,115247270,18960,18960,18960,18960,0
|
|
20231027,101500,115247270,18960,18960,18960,18960,0
|
|
20231027,101400,115247270,18960,18960,18960,18960,0
|
|
20231027,101300,115247270,18960,18960,18960,18960,0
|
|
20231027,101200,115247270,18960,18960,18960,18960,0
|
|
20231027,101100,115247270,18960,18960,18960,18960,1
|
|
20231027,101000,115228310,19000,19000,19000,19000,15
|
|
20231027,100900,114943310,19030,18930,19030,18930,500
|
|
20231027,100800,105462840,18930,18930,18930,18930,52
|
|
20231027,100700,104478480,18930,18940,18940,18930,55
|
|
20231027,100600,103437320,18940,18940,18940,18940,0
|
|
20231027,100500,103437320,18940,18940,18940,18940,33
|
|
20231027,100400,102812300,18960,18960,18960,18960,0
|
|
20231027,100300,102812300,18960,18960,18960,18960,11
|
|
20231027,100200,102603740,18950,18950,18950,18950,1
|
|
20231027,100100,102584790,18950,18950,18950,18950,42
|
|
20231027,100000,101788890,18960,18970,18970,18960,95
|
|
20231027,095900,99987680,18960,18960,18960,18960,0
|
|
20231027,095800,99987680,18960,18960,18960,18960,6
|
|
20231027,095700,99873920,18970,18980,18980,18970,2
|
|
20231027,095600,99835970,18980,18980,18980,18980,0
|
|
20231027,095500,99835970,18980,18980,18980,18980,0
|
|
20231027,095400,99835970,18980,18990,18990,18980,221
|
|
20231027,095300,95639280,19010,19010,19010,19010,0
|
|
20231027,095200,95639280,19010,19010,19010,19010,1
|
|
20231027,095100,95620270,19030,19030,19030,19030,1
|
|
20231027,095000,95601240,19040,19000,19050,19000,19
|
|
20231027,094900,95239910,19010,19010,19010,19010,30
|
|
20231027,094800,94669610,18980,18980,18980,18980,0
|
|
20231027,094700,94669610,18980,18980,18980,18980,0
|
|
20231027,094600,94669610,18980,18950,18980,18950,338
|
|
20231027,094500,88259370,18950,18950,18950,18950,200
|
|
20231027,094400,84469370,18950,18950,18950,18950,0
|
|
20231027,094300,84469370,18950,19000,19000,18950,1019
|
|
20231027,094200,65108620,19010,19010,19010,19010,5
|
|
20231027,094100,65013570,19010,19010,19010,19010,0
|
|
20231027,094000,65013570,19010,19030,19030,19010,121
|
|
20231027,093900,62712490,19040,19040,19040,19040,0
|
|
20231027,093800,62712490,19040,19040,19040,19040,2
|
|
20231027,093700,62674410,19050,19050,19050,19050,1
|
|
20231027,093600,62655360,19060,19060,19060,19060,0
|
|
20231027,093500,62655360,19060,19080,19080,19060,33
|
|
20231027,093400,62026350,19090,19090,19090,19090,24
|
|
20231027,093300,61568190,19090,19090,19090,19090,5
|
|
20231027,093200,61472740,19100,19100,19100,19100,0
|
|
20231027,093100,61472740,19100,19100,19100,19100,1
|
|
20231027,093000,61453640,19160,19160,19160,19160,1
|
|
20231027,092900,61434480,19100,19100,19100,19100,1
|
|
20231027,092800,61415380,19110,19140,19140,19110,1499
|
|
20231027,092700,32725400,19140,19140,19140,19140,0
|
|
20231027,092600,32725400,19140,19140,19140,19140,0
|
|
20231027,092500,32725400,19140,19140,19140,19140,0
|
|
20231027,092400,32725400,19140,19140,19140,19140,0
|
|
20231027,092300,32725400,19140,19140,19140,19140,0
|
|
20231027,092200,32725400,19140,19140,19140,19140,0
|
|
20231027,092100,32725400,19140,19140,19140,19140,180
|
|
20231027,092000,29280200,19180,19180,19180,19180,240
|
|
20231027,091900,24677000,19140,19140,19140,19140,0
|
|
20231027,091800,24677000,19140,19140,19140,19140,0
|
|
20231027,091700,24677000,19140,19160,19170,19140,266
|
|
20231027,091600,19583510,19110,19110,19110,19110,0
|
|
20231027,091500,19583510,19110,19110,19110,19110,5
|
|
20231027,091400,19487960,19110,19110,19110,19110,1
|
|
20231027,091300,19468850,19200,19200,19200,19200,0
|
|
20231027,091200,19468850,19200,19200,19200,19200,91
|
|
20231027,091100,17721650,19200,19200,19200,19200,12
|
|
20231027,091000,17491250,19250,19200,19250,19200,2
|
|
20231027,090900,17452800,19200,19200,19200,19200,0
|
|
20231027,090800,17452800,19200,19200,19200,19200,0
|
|
20231027,090700,17452800,19200,19200,19200,19200,0
|
|
20231027,090600,17452800,19200,19200,19200,19200,50
|
|
20231027,090500,16492800,19200,19200,19200,19200,0
|
|
20231027,090400,16492800,19200,19200,19200,19200,56
|
|
20231027,090300,15417600,19200,19200,19200,19200,42
|
|
20231027,090200,14611200,19200,19200,19200,19200,260
|
|
20231027,090100,9619200,19200,19200,19200,19200,1
|
|
20231027,090000,9600000,19200,19200,19200,19200,500
|