653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195000,197250370,13300,13300,13300,13300,444
|
|
20231027,194900,197250370,13300,13300,13300,13300,0
|
|
20231027,194800,197250370,13300,13300,13300,13300,0
|
|
20231027,194700,197250370,13300,13300,13300,13300,0
|
|
20231027,194600,197250370,13300,13300,13300,13300,0
|
|
20231027,194500,197250370,13300,13300,13300,13300,0
|
|
20231027,194400,197250370,13300,13300,13300,13300,0
|
|
20231027,194300,197250370,13300,13300,13300,13300,0
|
|
20231027,194200,197250370,13300,13300,13300,13300,0
|
|
20231027,194100,197250370,13300,13300,13300,13300,0
|
|
20231027,194000,197250370,13300,13300,13300,13300,0
|
|
20231027,193900,197250370,13300,13300,13300,13300,0
|
|
20231027,193800,197250370,13300,13300,13300,13300,0
|
|
20231027,193700,197250370,13300,13300,13300,13300,0
|
|
20231027,193600,197250370,13300,13300,13300,13300,0
|
|
20231027,193500,197250370,13300,13300,13300,13300,0
|
|
20231027,193400,197250370,13300,13300,13300,13300,0
|
|
20231027,193300,197250370,13300,13300,13300,13300,0
|
|
20231027,193200,197250370,13300,13300,13300,13300,0
|
|
20231027,193100,197250370,13300,13300,13300,13300,0
|
|
20231027,193000,197250370,13300,13300,13300,13300,0
|
|
20231027,192900,197250370,13300,13300,13300,13300,0
|
|
20231027,192800,197250370,13300,13300,13300,13300,0
|
|
20231027,192700,197250370,13300,13300,13300,13300,0
|
|
20231027,192600,197250370,13300,13300,13300,13300,0
|
|
20231027,192500,197250370,13300,13300,13300,13300,0
|
|
20231027,192400,197250370,13300,13300,13300,13300,0
|
|
20231027,192300,197250370,13300,13300,13300,13300,0
|
|
20231027,192200,197250370,13300,13300,13300,13300,0
|
|
20231027,192100,197250370,13300,13300,13300,13300,0
|
|
20231027,192000,197250370,13300,13300,13300,13300,444
|
|
20231027,191900,197250370,13300,13300,13300,13300,0
|
|
20231027,191800,197250370,13300,13300,13300,13300,0
|
|
20231027,191700,197250370,13300,13300,13300,13300,0
|
|
20231027,191600,197250370,13300,13300,13300,13300,0
|
|
20231027,191500,197250370,13300,13300,13300,13300,0
|
|
20231027,191400,197250370,13300,13300,13300,13300,0
|
|
20231027,191300,197250370,13300,13300,13300,13300,0
|
|
20231027,191200,197250370,13300,13300,13300,13300,0
|
|
20231027,191100,197250370,13300,13300,13300,13300,0
|
|
20231027,191000,197250370,13300,13300,13300,13300,0
|
|
20231027,190900,197250370,13300,13300,13300,13300,0
|
|
20231027,190800,197250370,13300,13300,13300,13300,0
|
|
20231027,190700,197250370,13300,13300,13300,13300,0
|
|
20231027,190600,197250370,13300,13300,13300,13300,0
|
|
20231027,190500,197250370,13300,13300,13300,13300,0
|
|
20231027,190400,197250370,13300,13300,13300,13300,0
|
|
20231027,190300,197250370,13300,13300,13300,13300,0
|
|
20231027,190200,197250370,13300,13300,13300,13300,0
|
|
20231027,190100,197250370,13300,13300,13300,13300,0
|
|
20231027,190000,197250370,13300,13300,13300,13300,0
|
|
20231027,185900,197250370,13300,13300,13300,13300,0
|
|
20231027,185800,197250370,13300,13300,13300,13300,0
|
|
20231027,185700,197250370,13300,13300,13300,13300,0
|
|
20231027,185600,197250370,13300,13300,13300,13300,0
|
|
20231027,185500,197250370,13300,13300,13300,13300,0
|
|
20231027,185400,197250370,13300,13300,13300,13300,0
|
|
20231027,185300,197250370,13300,13300,13300,13300,0
|
|
20231027,185200,197250370,13300,13300,13300,13300,0
|
|
20231027,185100,197250370,13300,13300,13300,13300,0
|
|
20231027,185000,197250370,13300,13300,13300,13300,444
|
|
20231027,184900,197250370,13300,13300,13300,13300,0
|
|
20231027,184800,197250370,13300,13300,13300,13300,0
|
|
20231027,184700,197250370,13300,13300,13300,13300,0
|
|
20231027,184600,197250370,13300,13300,13300,13300,0
|
|
20231027,184500,197250370,13300,13300,13300,13300,0
|
|
20231027,184400,197250370,13300,13300,13300,13300,0
|
|
20231027,184300,197250370,13300,13300,13300,13300,0
|
|
20231027,184200,197250370,13300,13300,13300,13300,0
|
|
20231027,184100,197250370,13300,13300,13300,13300,0
|
|
20231027,184000,197250370,13300,13300,13300,13300,0
|
|
20231027,183900,197250370,13300,13300,13300,13300,0
|
|
20231027,183800,197250370,13300,13300,13300,13300,0
|
|
20231027,183700,197250370,13300,13300,13300,13300,0
|
|
20231027,183600,197250370,13300,13300,13300,13300,0
|
|
20231027,183500,197250370,13300,13300,13300,13300,0
|
|
20231027,183400,197250370,13300,13300,13300,13300,0
|
|
20231027,183300,197250370,13300,13300,13300,13300,0
|
|
20231027,183200,197250370,13300,13300,13300,13300,0
|
|
20231027,183100,197250370,13300,13300,13300,13300,0
|
|
20231027,183000,197250370,13300,13300,13300,13300,0
|
|
20231027,182900,197250370,13300,13300,13300,13300,0
|
|
20231027,182800,197250370,13300,13300,13300,13300,0
|
|
20231027,182700,197250370,13300,13300,13300,13300,0
|
|
20231027,182600,197250370,13300,13300,13300,13300,0
|
|
20231027,182500,197250370,13300,13300,13300,13300,0
|
|
20231027,182400,197250370,13300,13300,13300,13300,0
|
|
20231027,182300,197250370,13300,13300,13300,13300,0
|
|
20231027,182200,197250370,13300,13300,13300,13300,0
|
|
20231027,182100,197250370,13300,13300,13300,13300,0
|
|
20231027,182000,197250370,13300,13300,13300,13300,444
|
|
20231027,181900,197250370,13300,13300,13300,13300,0
|
|
20231027,181800,197250370,13300,13300,13300,13300,0
|
|
20231027,181700,197250370,13300,13300,13300,13300,0
|
|
20231027,181600,197250370,13300,13300,13300,13300,0
|
|
20231027,181500,197250370,13300,13300,13300,13300,0
|
|
20231027,181400,197250370,13300,13300,13300,13300,0
|
|
20231027,181300,197250370,13300,13300,13300,13300,0
|
|
20231027,181200,197250370,13300,13300,13300,13300,0
|
|
20231027,181100,197250370,13300,13300,13300,13300,0
|
|
20231027,181000,197250370,13300,13300,13300,13300,0
|
|
20231027,180900,197250370,13300,13300,13300,13300,0
|
|
20231027,180800,197250370,13300,13300,13300,13300,0
|
|
20231027,180700,197250370,13300,13300,13300,13300,0
|
|
20231027,180600,197250370,13300,13300,13300,13300,0
|
|
20231027,180500,197250370,13300,13300,13300,13300,0
|
|
20231027,180400,197250370,13300,13300,13300,13300,0
|
|
20231027,180300,197250370,13300,13300,13300,13300,0
|
|
20231027,180200,197250370,13300,13300,13300,13300,0
|
|
20231027,180100,197250370,13300,13300,13300,13300,0
|
|
20231027,180000,197250370,13300,13300,13300,13300,0
|
|
20231027,175900,197250370,13300,13300,13300,13300,0
|
|
20231027,175800,197250370,13300,13300,13300,13300,0
|
|
20231027,175700,197250370,13300,13300,13300,13300,0
|
|
20231027,175600,197250370,13300,13300,13300,13300,0
|
|
20231027,175500,197250370,13300,13300,13300,13300,0
|
|
20231027,175400,197250370,13300,13300,13300,13300,0
|
|
20231027,175300,197250370,13300,13300,13300,13300,0
|
|
20231027,175200,197250370,13300,13300,13300,13300,0
|
|
20231027,175100,197250370,13300,13300,13300,13300,0
|
|
20231027,175000,197250370,13300,13300,13300,13300,444
|
|
20231027,174900,197250370,13300,13300,13300,13300,0
|
|
20231027,174800,197250370,13300,13300,13300,13300,0
|
|
20231027,174700,197250370,13300,13300,13300,13300,0
|
|
20231027,174600,197250370,13300,13300,13300,13300,0
|
|
20231027,174500,197250370,13300,13300,13300,13300,0
|
|
20231027,174400,197250370,13300,13300,13300,13300,0
|
|
20231027,174300,197250370,13300,13300,13300,13300,0
|
|
20231027,174200,197250370,13300,13300,13300,13300,0
|
|
20231027,174100,197250370,13300,13300,13300,13300,0
|
|
20231027,174000,197250370,13300,13300,13300,13300,0
|
|
20231027,173900,197250370,13300,13300,13300,13300,0
|
|
20231027,173800,197250370,13300,13300,13300,13300,0
|
|
20231027,173700,197250370,13300,13300,13300,13300,0
|
|
20231027,173600,197250370,13300,13300,13300,13300,0
|
|
20231027,173500,197250370,13300,13300,13300,13300,0
|
|
20231027,173400,197250370,13300,13300,13300,13300,0
|
|
20231027,173300,197250370,13300,13300,13300,13300,0
|
|
20231027,173200,197250370,13300,13300,13300,13300,0
|
|
20231027,173100,197250370,13300,13300,13300,13300,0
|
|
20231027,173000,197250370,13300,13300,13300,13300,0
|
|
20231027,172900,197250370,13300,13300,13300,13300,0
|
|
20231027,172800,197250370,13300,13300,13300,13300,0
|
|
20231027,172700,197250370,13300,13300,13300,13300,0
|
|
20231027,172600,197250370,13300,13300,13300,13300,0
|
|
20231027,172500,197250370,13300,13300,13300,13300,0
|
|
20231027,172400,197250370,13300,13300,13300,13300,0
|
|
20231027,172300,197250370,13300,13300,13300,13300,0
|
|
20231027,172200,197250370,13300,13300,13300,13300,0
|
|
20231027,172100,197250370,13300,13300,13300,13300,0
|
|
20231027,172000,197250370,13300,13300,13300,13300,444
|
|
20231027,171900,197250370,13300,13300,13300,13300,0
|
|
20231027,171800,197250370,13300,13300,13300,13300,0
|
|
20231027,171700,197250370,13300,13300,13300,13300,0
|
|
20231027,171600,197250370,13300,13300,13300,13300,0
|
|
20231027,171500,197250370,13300,13300,13300,13300,0
|
|
20231027,171400,197250370,13300,13300,13300,13300,0
|
|
20231027,171300,197250370,13300,13300,13300,13300,0
|
|
20231027,171200,197250370,13300,13300,13300,13300,0
|
|
20231027,171100,197250370,13300,13300,13300,13300,0
|
|
20231027,171000,197250370,13300,13300,13300,13300,0
|
|
20231027,170900,197250370,13300,13300,13300,13300,0
|
|
20231027,170800,197250370,13300,13300,13300,13300,0
|
|
20231027,170700,197250370,13300,13300,13300,13300,0
|
|
20231027,170600,197250370,13300,13300,13300,13300,0
|
|
20231027,170500,197250370,13300,13300,13300,13300,0
|
|
20231027,170400,197250370,13300,13300,13300,13300,0
|
|
20231027,170300,197250370,13300,13300,13300,13300,0
|
|
20231027,170200,197250370,13300,13300,13300,13300,0
|
|
20231027,170100,197250370,13300,13300,13300,13300,0
|
|
20231027,170000,197250370,13300,13300,13300,13300,0
|
|
20231027,165900,197250370,13300,13300,13300,13300,0
|
|
20231027,165800,197250370,13300,13300,13300,13300,0
|
|
20231027,165700,197250370,13300,13300,13300,13300,0
|
|
20231027,165600,197250370,13300,13300,13300,13300,0
|
|
20231027,165500,197250370,13300,13300,13300,13300,0
|
|
20231027,165400,197250370,13300,13300,13300,13300,0
|
|
20231027,165300,197250370,13300,13300,13300,13300,0
|
|
20231027,165200,197250370,13300,13300,13300,13300,0
|
|
20231027,165100,197250370,13300,13300,13300,13300,0
|
|
20231027,165000,197250370,13300,13300,13300,13300,444
|
|
20231027,164900,197250370,13300,13300,13300,13300,0
|
|
20231027,164800,197250370,13300,13300,13300,13300,0
|
|
20231027,164700,197250370,13300,13300,13300,13300,0
|
|
20231027,164600,197250370,13300,13300,13300,13300,0
|
|
20231027,164500,197250370,13300,13300,13300,13300,0
|
|
20231027,164400,197250370,13300,13300,13300,13300,0
|
|
20231027,164300,197250370,13300,13300,13300,13300,0
|
|
20231027,164200,197250370,13300,13300,13300,13300,0
|
|
20231027,164100,197250370,13300,13300,13300,13300,0
|
|
20231027,164000,197250370,13300,13300,13300,13300,0
|
|
20231027,163900,197250370,13300,13300,13300,13300,0
|
|
20231027,163800,197250370,13300,13300,13300,13300,0
|
|
20231027,163700,197250370,13300,13300,13300,13300,0
|
|
20231027,163600,197250370,13300,13300,13300,13300,0
|
|
20231027,163500,197250370,13300,13300,13300,13300,0
|
|
20231027,163400,197250370,13300,13300,13300,13300,0
|
|
20231027,163300,197250370,13300,13300,13300,13300,0
|
|
20231027,163200,197250370,13300,13300,13300,13300,0
|
|
20231027,163100,197250370,13300,13300,13300,13300,0
|
|
20231027,163000,197250370,13300,13300,13300,13300,0
|
|
20231027,162900,197250370,13300,13300,13300,13300,0
|
|
20231027,162800,197250370,13300,13300,13300,13300,0
|
|
20231027,162700,197250370,13300,13300,13300,13300,0
|
|
20231027,162600,197250370,13300,13300,13300,13300,0
|
|
20231027,162500,197250370,13300,13300,13300,13300,0
|
|
20231027,162400,197250370,13300,13300,13300,13300,0
|
|
20231027,162300,197250370,13300,13300,13300,13300,0
|
|
20231027,162200,197250370,13300,13300,13300,13300,0
|
|
20231027,162100,197250370,13300,13300,13300,13300,0
|
|
20231027,162000,197250370,13300,13300,13300,13300,444
|
|
20231027,161900,197250370,13300,13300,13300,13300,0
|
|
20231027,161800,197250370,13300,13300,13300,13300,0
|
|
20231027,161700,197250370,13300,13300,13300,13300,0
|
|
20231027,161600,197250370,13300,13300,13300,13300,0
|
|
20231027,161500,197250370,13300,13300,13300,13300,0
|
|
20231027,161400,197250370,13300,13300,13300,13300,0
|
|
20231027,161300,197250370,13300,13300,13300,13300,0
|
|
20231027,161200,197250370,13300,13300,13300,13300,0
|
|
20231027,161100,197250370,13300,13300,13300,13300,0
|
|
20231027,161000,197250370,13300,13300,13300,13300,0
|
|
20231027,160900,197250370,13300,13300,13300,13300,0
|
|
20231027,160800,197250370,13300,13300,13300,13300,0
|
|
20231027,160700,197250370,13300,13300,13300,13300,0
|
|
20231027,160600,197250370,13300,13300,13300,13300,0
|
|
20231027,160500,197250370,13300,13300,13300,13300,0
|
|
20231027,160400,197250370,13300,13300,13300,13300,0
|
|
20231027,160300,197250370,13300,13300,13300,13300,0
|
|
20231027,160200,197250370,13300,13300,13300,13300,0
|
|
20231027,160100,197250370,13300,13300,13300,13300,0
|
|
20231027,160000,197250370,13300,13300,13300,13300,0
|
|
20231027,155900,197250370,13300,13300,13300,13300,0
|
|
20231027,155800,197250370,13300,13300,13300,13300,0
|
|
20231027,155700,197250370,13300,13300,13300,13300,0
|
|
20231027,155600,197250370,13300,13300,13300,13300,0
|
|
20231027,155500,197250370,13300,13300,13300,13300,0
|
|
20231027,155400,197250370,13300,13300,13300,13300,0
|
|
20231027,155300,197250370,13300,13300,13300,13300,0
|
|
20231027,155200,197250370,13300,13300,13300,13300,0
|
|
20231027,155100,197250370,13300,13300,13300,13300,0
|
|
20231027,155000,197250370,13300,13300,13300,13300,444
|
|
20231027,154900,197250370,13300,13300,13300,13300,0
|
|
20231027,154800,197250370,13300,13300,13300,13300,0
|
|
20231027,154700,197250370,13300,13300,13300,13300,0
|
|
20231027,154600,197250370,13300,13300,13300,13300,0
|
|
20231027,154500,197250370,13300,13300,13300,13300,0
|
|
20231027,154400,197250370,13300,13300,13300,13300,0
|
|
20231027,154300,197250370,13300,13300,13300,13300,0
|
|
20231027,154200,197250370,13300,13300,13300,13300,0
|
|
20231027,154100,197250370,13300,13300,13300,13300,0
|
|
20231027,154000,197250370,13300,13300,13300,13300,0
|
|
20231027,153900,197250370,13300,13300,13300,13300,0
|
|
20231027,153800,197250370,13300,13300,13300,13300,0
|
|
20231027,153700,197250370,13300,13300,13300,13300,0
|
|
20231027,153600,197250370,13300,13300,13300,13300,0
|
|
20231027,153500,197250370,13300,13300,13300,13300,0
|
|
20231027,153400,197250370,13300,13300,13300,13300,0
|
|
20231027,153300,197250370,13300,13300,13300,13300,0
|
|
20231027,153200,197250370,13300,13300,13300,13300,0
|
|
20231027,153100,197250370,13300,13300,13300,13300,0
|
|
20231027,153000,197250370,13300,13300,13300,13300,444
|
|
20231027,152900,191345170,13300,13300,13300,13300,0
|
|
20231027,152800,191345170,13300,13300,13300,13300,0
|
|
20231027,152700,191345170,13300,13300,13300,13300,0
|
|
20231027,152600,191345170,13300,13300,13300,13300,0
|
|
20231027,152500,191345170,13300,13300,13300,13300,0
|
|
20231027,152400,191345170,13300,13300,13300,13300,0
|
|
20231027,152300,191345170,13300,13300,13300,13300,0
|
|
20231027,152200,191345170,13300,13300,13300,13300,0
|
|
20231027,152100,191345170,13300,13300,13300,13300,0
|
|
20231027,152000,191345170,13300,13300,13300,13300,0
|
|
20231027,151900,191345170,13300,13310,13310,13300,60
|
|
20231027,151800,190546580,13310,13320,13320,13310,49
|
|
20231027,151700,189894220,13310,13310,13320,13310,50
|
|
20231027,151600,189228710,13310,13320,13320,13310,59
|
|
20231027,151500,188443360,13310,13310,13310,13310,95
|
|
20231027,151400,187178910,13310,13330,13330,13310,17
|
|
20231027,151300,186952600,13300,13300,13300,13300,9
|
|
20231027,151200,186832900,13310,13310,13310,13310,0
|
|
20231027,151100,186832900,13310,13340,13340,13310,363
|
|
20231027,151000,181999090,13330,13330,13330,13330,1
|
|
20231027,150900,181985760,13330,13330,13330,13330,103
|
|
20231027,150800,180612770,13310,13310,13310,13310,0
|
|
20231027,150700,180612770,13310,13310,13310,13310,49
|
|
20231027,150600,179960580,13310,13330,13330,13300,334
|
|
20231027,150500,175511320,13330,13350,13350,13330,160
|
|
20231027,150400,173376940,13360,13360,13360,13360,4
|
|
20231027,150300,173323500,13350,13350,13350,13350,57
|
|
20231027,150200,172562550,13350,13350,13350,13350,0
|
|
20231027,150100,172562550,13350,13350,13350,13350,0
|
|
20231027,150000,172562550,13350,13360,13360,13350,3
|
|
20231027,145900,172522480,13350,13350,13350,13350,0
|
|
20231027,145800,172522480,13350,13340,13350,13340,230
|
|
20231027,145700,169452320,13350,13350,13350,13350,0
|
|
20231027,145600,169452320,13350,13350,13350,13350,12
|
|
20231027,145500,169292120,13350,13340,13350,13340,13
|
|
20231027,145400,169118670,13330,13330,13330,13330,0
|
|
20231027,145300,169118670,13330,13330,13330,13330,57
|
|
20231027,145200,168358860,13300,13370,13370,13300,440
|
|
20231027,145100,162487360,13370,13370,13370,13370,100
|
|
20231027,145000,161150360,13370,13370,13370,13370,0
|
|
20231027,144900,161150360,13370,13370,13370,13370,0
|
|
20231027,144800,161150360,13370,13370,13370,13370,0
|
|
20231027,144700,161150360,13370,13370,13370,13370,10
|
|
20231027,144600,161016660,13380,13380,13380,13380,0
|
|
20231027,144500,161016660,13380,13360,13380,13360,200
|
|
20231027,144400,158342240,13350,13350,13350,13350,0
|
|
20231027,144300,158342240,13350,13360,13360,13350,22
|
|
20231027,144200,158048440,13360,13360,13360,13360,10
|
|
20231027,144100,157914840,13360,13360,13360,13360,0
|
|
20231027,144000,157914840,13360,13360,13360,13360,0
|
|
20231027,143900,157914840,13360,13360,13360,13360,1
|
|
20231027,143800,157901480,13350,13350,13350,13350,0
|
|
20231027,143700,157901480,13350,13350,13350,13350,0
|
|
20231027,143600,157901480,13350,13370,13370,13350,36
|
|
20231027,143500,157420380,13370,13370,13370,13370,0
|
|
20231027,143400,157420380,13370,13370,13370,13370,30
|
|
20231027,143300,157019280,13380,13380,13380,13380,0
|
|
20231027,143200,157019280,13380,13380,13380,13380,4
|
|
20231027,143100,156965760,13350,13350,13350,13350,0
|
|
20231027,143000,156965760,13350,13350,13350,13350,0
|
|
20231027,142900,156965760,13350,13350,13350,13350,0
|
|
20231027,142800,156965760,13350,13350,13350,13350,0
|
|
20231027,142700,156965760,13350,13350,13350,13350,0
|
|
20231027,142600,156965760,13350,13330,13350,13330,273
|
|
20231027,142500,153322190,13330,13340,13340,13330,281
|
|
20231027,142400,149575670,13340,13340,13340,13340,0
|
|
20231027,142300,149575670,13340,13340,13340,13340,0
|
|
20231027,142200,149575670,13340,13340,13340,13340,0
|
|
20231027,142100,149575670,13340,13340,13340,13340,0
|
|
20231027,142000,149575670,13340,13340,13340,13340,0
|
|
20231027,141900,149575670,13340,13340,13340,13340,0
|
|
20231027,141800,149575670,13340,13340,13340,13340,0
|
|
20231027,141700,149575670,13340,13340,13340,13340,0
|
|
20231027,141600,149575670,13340,13340,13340,13340,0
|
|
20231027,141500,149575670,13340,13340,13340,13340,0
|
|
20231027,141400,149575670,13340,13340,13340,13340,0
|
|
20231027,141300,149575670,13340,13340,13340,13340,66
|
|
20231027,141200,148695230,13340,13340,13340,13340,159
|
|
20231027,141100,146574170,13340,13340,13340,13340,0
|
|
20231027,141000,146574170,13340,13320,13340,13320,318
|
|
20231027,140900,142333900,13330,13330,13330,13330,0
|
|
20231027,140800,142333900,13330,13330,13330,13330,0
|
|
20231027,140700,142333900,13330,13330,13330,13330,0
|
|
20231027,140600,142333900,13330,13330,13330,13330,0
|
|
20231027,140500,142333900,13330,13330,13330,13330,0
|
|
20231027,140400,142333900,13330,13330,13330,13330,0
|
|
20231027,140300,142333900,13330,13330,13330,13330,0
|
|
20231027,140200,142333900,13330,13330,13330,13330,0
|
|
20231027,140100,142333900,13330,13330,13330,13330,0
|
|
20231027,140000,142333900,13330,13330,13330,13330,0
|
|
20231027,135900,142333900,13330,13330,13330,13330,0
|
|
20231027,135800,142333900,13330,13330,13330,13330,0
|
|
20231027,135700,142333900,13330,13330,13330,13330,0
|
|
20231027,135600,142333900,13330,13330,13330,13330,0
|
|
20231027,135500,142333900,13330,13330,13330,13330,0
|
|
20231027,135400,142333900,13330,13330,13330,13330,0
|
|
20231027,135300,142333900,13330,13330,13330,13330,16
|
|
20231027,135200,142120620,13330,13330,13330,13330,0
|
|
20231027,135100,142120620,13330,13330,13330,13330,16
|
|
20231027,135000,141907340,13300,13300,13300,13300,0
|
|
20231027,134900,141907340,13300,13300,13300,13300,0
|
|
20231027,134800,141907340,13300,13290,13300,13290,7
|
|
20231027,134700,141814270,13280,13280,13280,13280,0
|
|
20231027,134600,141814270,13280,13280,13280,13280,0
|
|
20231027,134500,141814270,13280,13280,13280,13280,0
|
|
20231027,134400,141814270,13280,13270,13280,13270,74
|
|
20231027,134300,140832050,13280,13280,13280,13280,0
|
|
20231027,134200,140832050,13280,13280,13280,13280,0
|
|
20231027,134100,140832050,13280,13280,13280,13280,0
|
|
20231027,134000,140832050,13280,13280,13280,13280,0
|
|
20231027,133900,140832050,13280,13280,13280,13280,1
|
|
20231027,133800,140818770,13280,13280,13280,13280,10
|
|
20231027,133700,140685970,13280,13280,13280,13280,11
|
|
20231027,133600,140539890,13270,13270,13270,13270,1
|
|
20231027,133500,140526620,13270,13260,13270,13260,47
|
|
20231027,133400,139903390,13260,13260,13260,13260,43
|
|
20231027,133300,139333210,13260,13260,13260,13260,3
|
|
20231027,133200,139293430,13250,13250,13250,13250,0
|
|
20231027,133100,139293430,13250,13260,13260,13250,15
|
|
20231027,133000,139094630,13260,13250,13260,13250,20
|
|
20231027,132900,138829600,13260,13260,13260,13250,15
|
|
20231027,132800,138630800,13250,13250,13260,13250,18
|
|
20231027,132700,138392290,13260,13260,13260,13250,11
|
|
20231027,132600,138246510,13260,13260,13260,13250,10
|
|
20231027,132500,138113930,13270,13250,13270,13250,25
|
|
20231027,132400,137782460,13250,13250,13250,13250,8
|
|
20231027,132300,137676460,13250,13260,13260,13250,12
|
|
20231027,132200,137517350,13250,13260,13270,13250,20
|
|
20231027,132100,137252140,13250,13240,13250,13240,15
|
|
20231027,132000,137053400,13250,13250,13250,13250,38
|
|
20231027,131900,136549900,13250,13290,13290,13250,92
|
|
20231027,131800,135330800,13290,13300,13300,13290,5
|
|
20231027,131700,135264330,13300,13260,13300,13250,313
|
|
20231027,131600,131102570,13260,13260,13260,13250,13
|
|
20231027,131500,130930270,13250,13250,13260,13250,11
|
|
20231027,131400,130784500,13260,13260,13260,13250,14
|
|
20231027,131300,130598940,13250,13250,13250,13250,17
|
|
20231027,131200,130373690,13240,13270,13270,13240,4
|
|
20231027,131100,130320660,13270,13270,13270,13270,4
|
|
20231027,131000,130267580,13270,13270,13270,13270,33
|
|
20231027,130900,129829670,13270,13280,13280,13270,11
|
|
20231027,130800,129683680,13280,13240,13280,13240,119
|
|
20231027,130700,128107220,13240,13350,13350,13240,744
|
|
20231027,130600,118214020,13350,13340,13350,13340,28
|
|
20231027,130500,117840430,13340,13340,13340,13340,13
|
|
20231027,130400,117667010,13350,13360,13360,13350,11
|
|
20231027,130300,117520130,13360,13360,13360,13350,12
|
|
20231027,130200,117359900,13350,13350,13350,13350,7
|
|
20231027,130100,117266450,13350,13340,13350,13340,17
|
|
20231027,130000,117039590,13340,13340,13340,13340,0
|
|
20231027,125900,117039590,13340,13340,13340,13330,39
|
|
20231027,125800,116519340,13340,13340,13340,13340,3
|
|
20231027,125700,116479320,13340,13340,13340,13340,0
|
|
20231027,125600,116479320,13340,13340,13340,13340,0
|
|
20231027,125500,116479320,13340,13340,13340,13340,0
|
|
20231027,125400,116479320,13340,13340,13340,13340,16
|
|
20231027,125300,116265880,13330,13330,13330,13330,0
|
|
20231027,125200,116265880,13330,13330,13330,13330,0
|
|
20231027,125100,116265880,13330,13350,13350,13330,29
|
|
20231027,125000,115879290,13330,13330,13330,13330,0
|
|
20231027,124900,115879290,13330,13330,13330,13330,20
|
|
20231027,124800,115612690,13330,13330,13330,13330,0
|
|
20231027,124700,115612690,13330,13310,13330,13310,419
|
|
20231027,124600,110028040,13310,13310,13310,13310,0
|
|
20231027,124500,110028040,13310,13310,13310,13310,0
|
|
20231027,124400,110028040,13310,13310,13310,13310,0
|
|
20231027,124300,110028040,13310,13310,13310,13310,0
|
|
20231027,124200,110028040,13310,13310,13310,13310,0
|
|
20231027,124100,110028040,13310,13310,13310,13310,0
|
|
20231027,124000,110028040,13310,13300,13310,13300,47
|
|
20231027,123900,109402780,13300,13300,13300,13300,7
|
|
20231027,123800,109309680,13290,13330,13330,13290,86
|
|
20231027,123700,108164850,13330,13340,13340,13330,5
|
|
20231027,123600,108098190,13350,13350,13350,13350,78
|
|
20231027,123500,107056890,13350,13350,13350,13350,7
|
|
20231027,123400,106963440,13350,13350,13350,13350,14
|
|
20231027,123300,106776540,13350,13350,13350,13350,0
|
|
20231027,123200,106776540,13350,13360,13360,13350,12
|
|
20231027,123100,106616230,13370,13370,13370,13370,10
|
|
20231027,123000,106482530,13370,13370,13370,13370,0
|
|
20231027,122900,106482530,13370,13370,13370,13370,0
|
|
20231027,122800,106482530,13370,13370,13370,13370,0
|
|
20231027,122700,106482530,13370,13370,13370,13370,0
|
|
20231027,122600,106482530,13370,13370,13370,13370,0
|
|
20231027,122500,106482530,13370,13370,13370,13370,190
|
|
20231027,122400,103942230,13360,13360,13360,13360,14
|
|
20231027,122300,103755190,13370,13370,13370,13370,0
|
|
20231027,122200,103755190,13370,13370,13370,13370,0
|
|
20231027,122100,103755190,13370,13370,13370,13370,0
|
|
20231027,122000,103755190,13370,13370,13370,13370,94
|
|
20231027,121900,102498410,13380,13380,13380,13380,7
|
|
20231027,121800,102404750,13380,13380,13380,13380,0
|
|
20231027,121700,102404750,13380,13380,13380,13380,0
|
|
20231027,121600,102404750,13380,13380,13380,13380,10
|
|
20231027,121500,102270950,13370,13370,13370,13370,0
|
|
20231027,121400,102270950,13370,13370,13370,13370,0
|
|
20231027,121300,102270950,13370,13370,13370,13370,106
|
|
20231027,121200,100853730,13370,13370,13370,13370,400
|
|
20231027,121100,95505730,13370,13370,13370,13370,200
|
|
20231027,121000,92831730,13370,13370,13370,13370,0
|
|
20231027,120900,92831730,13370,13370,13370,13370,16
|
|
20231027,120800,92617810,13370,13370,13370,13370,0
|
|
20231027,120700,92617810,13370,13370,13370,13370,0
|
|
20231027,120600,92617810,13370,13370,13370,13370,0
|
|
20231027,120500,92617810,13370,13370,13370,13370,0
|
|
20231027,120400,92617810,13370,13370,13370,13370,0
|
|
20231027,120300,92617810,13370,13370,13370,13370,4
|
|
20231027,120200,92564330,13360,13360,13360,13360,0
|
|
20231027,120100,92564330,13360,13360,13360,13360,1
|
|
20231027,120000,92550970,13360,13360,13360,13360,0
|
|
20231027,115900,92550970,13360,13360,13360,13360,0
|
|
20231027,115800,92550970,13360,13360,13360,13360,4
|
|
20231027,115700,92497530,13360,13330,13360,13330,189
|
|
20231027,115600,89976110,13330,13330,13330,13330,1
|
|
20231027,115500,89962780,13340,13340,13340,13340,0
|
|
20231027,115400,89962780,13340,13340,13340,13340,0
|
|
20231027,115300,89962780,13340,13330,13340,13330,28
|
|
20231027,115200,89589300,13330,13330,13330,13330,0
|
|
20231027,115100,89589300,13330,13330,13330,13330,0
|
|
20231027,115000,89589300,13330,13330,13330,13330,0
|
|
20231027,114900,89589300,13330,13330,13330,13330,14
|
|
20231027,114800,89402680,13350,13350,13350,13350,104
|
|
20231027,114700,88014280,13370,13370,13370,13370,0
|
|
20231027,114600,88014280,13370,13370,13370,13370,0
|
|
20231027,114500,88014280,13370,13370,13370,13370,0
|
|
20231027,114400,88014280,13370,13370,13370,13370,0
|
|
20231027,114300,88014280,13370,13370,13370,13370,0
|
|
20231027,114200,88014280,13370,13370,13370,13370,1
|
|
20231027,114100,88000910,13350,13350,13350,13350,5
|
|
20231027,114000,87934160,13350,13350,13350,13350,0
|
|
20231027,113900,87934160,13350,13350,13350,13350,0
|
|
20231027,113800,87934160,13350,13350,13350,13350,13
|
|
20231027,113700,87760610,13350,13350,13350,13350,0
|
|
20231027,113600,87760610,13350,13350,13350,13350,17
|
|
20231027,113500,87533660,13350,13350,13350,13350,2
|
|
20231027,113400,87506960,13340,13340,13340,13340,0
|
|
20231027,113300,87506960,13340,13340,13340,13340,3
|
|
20231027,113200,87466940,13330,13330,13330,13330,0
|
|
20231027,113100,87466940,13330,13330,13330,13330,6
|
|
20231027,113000,87386960,13330,13330,13330,13330,3
|
|
20231027,112900,87346970,13300,13330,13330,13300,32
|
|
20231027,112800,86920500,13350,13350,13350,13350,0
|
|
20231027,112700,86920500,13350,13350,13350,13350,0
|
|
20231027,112600,86920500,13350,13350,13350,13350,2
|
|
20231027,112500,86893800,13400,13400,13400,13400,0
|
|
20231027,112400,86893800,13400,13340,13400,13340,19
|
|
20231027,112300,86639940,13330,13310,13330,13310,43
|
|
20231027,112200,86067290,13290,13290,13290,13290,0
|
|
20231027,112100,86067290,13290,13290,13290,13290,0
|
|
20231027,112000,86067290,13290,13290,13290,13290,0
|
|
20231027,111900,86067290,13290,13310,13310,13290,48
|
|
20231027,111800,85428430,13300,13280,13300,13260,1090
|
|
20231027,111700,70954880,13280,13280,13280,13280,0
|
|
20231027,111600,70954880,13280,13300,13300,13280,17
|
|
20231027,111500,70729060,13310,13310,13310,13310,1
|
|
20231027,111400,70715750,13320,13320,13320,13320,0
|
|
20231027,111300,70715750,13320,13320,13320,13320,0
|
|
20231027,111200,70715750,13320,13320,13320,13320,0
|
|
20231027,111100,70715750,13320,13320,13320,13320,2
|
|
20231027,111000,70689110,13320,13320,13320,13320,56
|
|
20231027,110900,69943190,13320,13330,13340,13320,57
|
|
20231027,110800,69183360,13320,13320,13320,13320,0
|
|
20231027,110700,69183360,13320,13320,13320,13320,0
|
|
20231027,110600,69183360,13320,13320,13320,13320,17
|
|
20231027,110500,68956920,13310,13310,13310,13310,9
|
|
20231027,110400,68837130,13310,13310,13310,13310,13
|
|
20231027,110300,68664100,13300,13300,13300,13300,0
|
|
20231027,110200,68664100,13300,13300,13300,13300,0
|
|
20231027,110100,68664100,13300,13300,13300,13300,0
|
|
20231027,110000,68664100,13300,13300,13300,13300,0
|
|
20231027,105900,68664100,13300,13300,13300,13300,67
|
|
20231027,105800,67773000,13320,13320,13320,13320,0
|
|
20231027,105700,67773000,13320,13320,13320,13320,16
|
|
20231027,105600,67559880,13310,13310,13310,13310,1
|
|
20231027,105500,67546570,13310,13310,13310,13310,10
|
|
20231027,105400,67413470,13320,13320,13320,13320,0
|
|
20231027,105300,67413470,13320,13320,13320,13320,1
|
|
20231027,105200,67400150,13310,13310,13310,13310,23
|
|
20231027,105100,67094020,13300,13300,13300,13300,0
|
|
20231027,105000,67094020,13300,13290,13300,13290,233
|
|
20231027,104900,63995670,13290,13290,13290,13290,0
|
|
20231027,104800,63995670,13290,13290,13290,13290,124
|
|
20231027,104700,62347710,13290,13290,13290,13290,0
|
|
20231027,104600,62347710,13290,13290,13290,13290,76
|
|
20231027,104500,61337670,13300,13300,13300,13300,0
|
|
20231027,104400,61337670,13300,13300,13300,13300,0
|
|
20231027,104300,61337670,13300,13300,13300,13300,0
|
|
20231027,104200,61337670,13300,13290,13300,13290,68
|
|
20231027,104100,60433670,13290,13290,13290,13290,80
|
|
20231027,104000,59370470,13250,13270,13280,13250,1365
|
|
20231027,103900,41258550,13280,13280,13280,13280,1
|
|
20231027,103800,41245270,13280,13260,13280,13260,16
|
|
20231027,103700,41033020,13260,13260,13260,13260,0
|
|
20231027,103600,41033020,13260,13260,13260,13260,0
|
|
20231027,103500,41033020,13260,13240,13260,13240,22
|
|
20231027,103400,40741510,13240,13240,13240,13240,5
|
|
20231027,103300,40675310,13240,13240,13240,13240,3
|
|
20231027,103200,40635590,13240,13240,13240,13240,6
|
|
20231027,103100,40556150,13240,13240,13240,13240,5
|
|
20231027,103000,40489950,13250,13250,13250,13250,0
|
|
20231027,102900,40489950,13250,13250,13250,13250,0
|
|
20231027,102800,40489950,13250,13250,13250,13250,16
|
|
20231027,102700,40277950,13250,13250,13250,13250,1
|
|
20231027,102600,40264700,13250,13250,13250,13250,10
|
|
20231027,102500,40132200,13250,13250,13250,13250,20
|
|
20231027,102400,39867200,13250,13240,13250,13240,37
|
|
20231027,102300,39377100,13230,13230,13240,13230,69
|
|
20231027,102200,38463600,13230,13230,13230,13230,2
|
|
20231027,102100,38437140,13220,13220,13220,13220,0
|
|
20231027,102000,38437140,13220,13220,13220,13220,1
|
|
20231027,101900,38423920,13220,13220,13220,13220,46
|
|
20231027,101800,37815800,13210,13230,13230,13210,11
|
|
20231027,101700,37670470,13220,13220,13220,13220,14
|
|
20231027,101600,37485390,13210,13200,13210,13200,57
|
|
20231027,101500,36732580,13210,13210,13210,13210,0
|
|
20231027,101400,36732580,13210,13210,13210,13210,5
|
|
20231027,101300,36666530,13200,13200,13200,13200,16
|
|
20231027,101200,36455330,13200,13200,13200,13200,0
|
|
20231027,101100,36455330,13200,13190,13200,13190,50
|
|
20231027,101000,35795350,13190,13190,13190,13190,3
|
|
20231027,100900,35755780,13190,13190,13200,13190,93
|
|
20231027,100800,34528560,13190,13190,13190,13190,15
|
|
20231027,100700,34330710,13200,13160,13200,13160,52
|
|
20231027,100600,33645290,13160,13160,13160,13160,8
|
|
20231027,100500,33540010,13160,13160,13160,13160,0
|
|
20231027,100400,33540010,13160,13160,13160,13150,14
|
|
20231027,100300,33355780,13150,13150,13150,13150,6
|
|
20231027,100200,33276880,13150,13150,13150,13150,5
|
|
20231027,100100,33211130,13170,13170,13170,13170,0
|
|
20231027,100000,33211130,13170,13170,13170,13170,2
|
|
20231027,095900,33184790,13170,13170,13170,13170,3
|
|
20231027,095800,33145280,13170,13170,13170,13170,7
|
|
20231027,095700,33053090,13160,13160,13170,13160,15
|
|
20231027,095600,32855680,13160,13150,13160,13150,39
|
|
20231027,095500,32342500,13150,13150,13160,13150,73
|
|
20231027,095400,31382540,13150,13150,13150,13150,3
|
|
20231027,095300,31343090,13170,13170,13170,13170,0
|
|
20231027,095200,31343090,13170,13170,13170,13170,1
|
|
20231027,095100,31329920,13160,13160,13160,13160,0
|
|
20231027,095000,31329920,13160,13160,13160,13160,8
|
|
20231027,094900,31224640,13150,13150,13150,13150,0
|
|
20231027,094800,31224640,13150,13150,13150,13150,3
|
|
20231027,094700,31185190,13150,13150,13150,13150,10
|
|
20231027,094600,31053690,13150,13140,13150,13140,60
|
|
20231027,094500,30265210,13130,13140,13140,13130,7
|
|
20231027,094400,30173290,13130,13130,13130,13130,32
|
|
20231027,094300,29753130,13160,13160,13160,13160,0
|
|
20231027,094200,29753130,13160,13160,13160,13160,0
|
|
20231027,094100,29753130,13160,13160,13160,13160,1
|
|
20231027,094000,29739970,13160,13160,13160,13160,0
|
|
20231027,093900,29739970,13160,13150,13160,13150,5
|
|
20231027,093800,29674210,13140,13140,13140,13110,229
|
|
20231027,093700,26670290,13160,13240,13240,13100,1585
|
|
20231027,093600,5775040,13240,13240,13240,13240,0
|
|
20231027,093500,5775040,13240,13240,13240,13240,0
|
|
20231027,093400,5775040,13240,13240,13240,13240,0
|
|
20231027,093300,5775040,13240,13240,13240,13240,0
|
|
20231027,093200,5775040,13240,13240,13240,13240,0
|
|
20231027,093100,5775040,13240,13240,13240,13240,0
|
|
20231027,093000,5775040,13240,13240,13250,13240,110
|
|
20231027,092900,4318630,13240,13280,13280,13240,51
|
|
20231027,092800,3642060,13280,13280,13280,13280,2
|
|
20231027,092700,3615500,13270,13270,13270,13270,0
|
|
20231027,092600,3615500,13270,13270,13270,13270,0
|
|
20231027,092500,3615500,13270,13270,13270,13270,2
|
|
20231027,092400,3588960,13270,13270,13270,13270,0
|
|
20231027,092300,3588960,13270,13270,13320,13270,8
|
|
20231027,092200,3482750,13270,13270,13270,13270,0
|
|
20231027,092100,3482750,13270,13270,13270,13270,0
|
|
20231027,092000,3482750,13270,13270,13270,13270,0
|
|
20231027,091900,3482750,13270,13270,13270,13270,0
|
|
20231027,091800,3482750,13270,13270,13270,13270,0
|
|
20231027,091700,3482750,13270,13270,13270,13270,0
|
|
20231027,091600,3482750,13270,13270,13270,13270,0
|
|
20231027,091500,3482750,13270,13330,13330,13270,2
|
|
20231027,091400,3456150,13220,13220,13220,13220,0
|
|
20231027,091300,3456150,13220,13220,13220,13220,0
|
|
20231027,091200,3456150,13220,13220,13220,13220,0
|
|
20231027,091100,3456150,13220,13220,13220,13220,0
|
|
20231027,091000,3456150,13220,13220,13220,13220,0
|
|
20231027,090900,3456150,13220,13250,13250,13220,163
|
|
20231027,090800,1297270,13240,13310,13310,13240,15
|
|
20231027,090700,1098600,13240,13240,13240,13240,0
|
|
20231027,090600,1098600,13240,13240,13240,13240,0
|
|
20231027,090500,1098600,13240,13240,13240,13240,0
|
|
20231027,090400,1098600,13240,13240,13240,13240,47
|
|
20231027,090300,476320,13240,13240,13240,13240,0
|
|
20231027,090200,476320,13240,13240,13240,13240,0
|
|
20231027,090100,476320,13240,13240,13240,13240,1
|
|
20231027,090000,463080,13200,13240,13240,13200,35
|