668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200500,319005260,11900,11900,11900,11900,237
|
|
20231027,200400,319005260,11900,11900,11900,11900,0
|
|
20231027,200300,319005260,11900,11900,11900,11900,0
|
|
20231027,200200,319005260,11900,11900,11900,11900,0
|
|
20231027,200100,319005260,11900,11900,11900,11900,0
|
|
20231027,200000,319005260,11900,11900,11900,11900,0
|
|
20231027,195900,319005260,11900,11900,11900,11900,0
|
|
20231027,195800,319005260,11900,11900,11900,11900,0
|
|
20231027,195700,319005260,11900,11900,11900,11900,0
|
|
20231027,195600,319005260,11900,11900,11900,11900,0
|
|
20231027,195500,319005260,11900,11900,11900,11900,0
|
|
20231027,195400,319005260,11900,11900,11900,11900,0
|
|
20231027,195300,319005260,11900,11900,11900,11900,0
|
|
20231027,195200,319005260,11900,11900,11900,11900,0
|
|
20231027,195100,319005260,11900,11900,11900,11900,0
|
|
20231027,195000,319005260,11900,11900,11900,11900,0
|
|
20231027,194900,319005260,11900,11900,11900,11900,0
|
|
20231027,194800,319005260,11900,11900,11900,11900,0
|
|
20231027,194700,319005260,11900,11900,11900,11900,0
|
|
20231027,194600,319005260,11900,11900,11900,11900,0
|
|
20231027,194500,319005260,11900,11900,11900,11900,0
|
|
20231027,194400,319005260,11900,11900,11900,11900,0
|
|
20231027,194300,319005260,11900,11900,11900,11900,0
|
|
20231027,194200,319005260,11900,11900,11900,11900,0
|
|
20231027,194100,319005260,11900,11900,11900,11900,0
|
|
20231027,194000,319005260,11900,11900,11900,11900,0
|
|
20231027,193900,319005260,11900,11900,11900,11900,0
|
|
20231027,193800,319005260,11900,11900,11900,11900,0
|
|
20231027,193700,319005260,11900,11900,11900,11900,0
|
|
20231027,193600,319005260,11900,11900,11900,11900,0
|
|
20231027,193500,319005260,11900,11900,11900,11900,237
|
|
20231027,193400,319005260,11900,11900,11900,11900,0
|
|
20231027,193300,319005260,11900,11900,11900,11900,0
|
|
20231027,193200,319005260,11900,11900,11900,11900,0
|
|
20231027,193100,319005260,11900,11900,11900,11900,0
|
|
20231027,193000,319005260,11900,11900,11900,11900,0
|
|
20231027,192900,319005260,11900,11900,11900,11900,0
|
|
20231027,192800,319005260,11900,11900,11900,11900,0
|
|
20231027,192700,319005260,11900,11900,11900,11900,0
|
|
20231027,192600,319005260,11900,11900,11900,11900,0
|
|
20231027,192500,319005260,11900,11900,11900,11900,0
|
|
20231027,192400,319005260,11900,11900,11900,11900,0
|
|
20231027,192300,319005260,11900,11900,11900,11900,0
|
|
20231027,192200,319005260,11900,11900,11900,11900,0
|
|
20231027,192100,319005260,11900,11900,11900,11900,0
|
|
20231027,192000,319005260,11900,11900,11900,11900,0
|
|
20231027,191900,319005260,11900,11900,11900,11900,0
|
|
20231027,191800,319005260,11900,11900,11900,11900,0
|
|
20231027,191700,319005260,11900,11900,11900,11900,0
|
|
20231027,191600,319005260,11900,11900,11900,11900,0
|
|
20231027,191500,319005260,11900,11900,11900,11900,0
|
|
20231027,191400,319005260,11900,11900,11900,11900,0
|
|
20231027,191300,319005260,11900,11900,11900,11900,0
|
|
20231027,191200,319005260,11900,11900,11900,11900,0
|
|
20231027,191100,319005260,11900,11900,11900,11900,0
|
|
20231027,191000,319005260,11900,11900,11900,11900,0
|
|
20231027,190900,319005260,11900,11900,11900,11900,0
|
|
20231027,190800,319005260,11900,11900,11900,11900,0
|
|
20231027,190700,319005260,11900,11900,11900,11900,0
|
|
20231027,190600,319005260,11900,11900,11900,11900,0
|
|
20231027,190500,319005260,11900,11900,11900,11900,237
|
|
20231027,190400,319005260,11900,11900,11900,11900,0
|
|
20231027,190300,319005260,11900,11900,11900,11900,0
|
|
20231027,190200,319005260,11900,11900,11900,11900,0
|
|
20231027,190100,319005260,11900,11900,11900,11900,0
|
|
20231027,190000,319005260,11900,11900,11900,11900,0
|
|
20231027,185900,319005260,11900,11900,11900,11900,0
|
|
20231027,185800,319005260,11900,11900,11900,11900,0
|
|
20231027,185700,319005260,11900,11900,11900,11900,0
|
|
20231027,185600,319005260,11900,11900,11900,11900,0
|
|
20231027,185500,319005260,11900,11900,11900,11900,0
|
|
20231027,185400,319005260,11900,11900,11900,11900,0
|
|
20231027,185300,319005260,11900,11900,11900,11900,0
|
|
20231027,185200,319005260,11900,11900,11900,11900,0
|
|
20231027,185100,319005260,11900,11900,11900,11900,0
|
|
20231027,185000,319005260,11900,11900,11900,11900,0
|
|
20231027,184900,319005260,11900,11900,11900,11900,0
|
|
20231027,184800,319005260,11900,11900,11900,11900,0
|
|
20231027,184700,319005260,11900,11900,11900,11900,0
|
|
20231027,184600,319005260,11900,11900,11900,11900,0
|
|
20231027,184500,319005260,11900,11900,11900,11900,0
|
|
20231027,184400,319005260,11900,11900,11900,11900,0
|
|
20231027,184300,319005260,11900,11900,11900,11900,0
|
|
20231027,184200,319005260,11900,11900,11900,11900,0
|
|
20231027,184100,319005260,11900,11900,11900,11900,0
|
|
20231027,184000,319005260,11900,11900,11900,11900,0
|
|
20231027,183900,319005260,11900,11900,11900,11900,0
|
|
20231027,183800,319005260,11900,11900,11900,11900,0
|
|
20231027,183700,319005260,11900,11900,11900,11900,0
|
|
20231027,183600,319005260,11900,11900,11900,11900,0
|
|
20231027,183500,319005260,11900,11900,11900,11900,237
|
|
20231027,183400,319005260,11900,11900,11900,11900,0
|
|
20231027,183300,319005260,11900,11900,11900,11900,0
|
|
20231027,183200,319005260,11900,11900,11900,11900,0
|
|
20231027,183100,319005260,11900,11900,11900,11900,0
|
|
20231027,183000,319005260,11900,11900,11900,11900,0
|
|
20231027,182900,319005260,11900,11900,11900,11900,0
|
|
20231027,182800,319005260,11900,11900,11900,11900,0
|
|
20231027,182700,319005260,11900,11900,11900,11900,0
|
|
20231027,182600,319005260,11900,11900,11900,11900,0
|
|
20231027,182500,319005260,11900,11900,11900,11900,0
|
|
20231027,182400,319005260,11900,11900,11900,11900,0
|
|
20231027,182300,319005260,11900,11900,11900,11900,0
|
|
20231027,182200,319005260,11900,11900,11900,11900,0
|
|
20231027,182100,319005260,11900,11900,11900,11900,0
|
|
20231027,182000,319005260,11900,11900,11900,11900,0
|
|
20231027,181900,319005260,11900,11900,11900,11900,0
|
|
20231027,181800,319005260,11900,11900,11900,11900,0
|
|
20231027,181700,319005260,11900,11900,11900,11900,0
|
|
20231027,181600,319005260,11900,11900,11900,11900,0
|
|
20231027,181500,319005260,11900,11900,11900,11900,0
|
|
20231027,181400,319005260,11900,11900,11900,11900,0
|
|
20231027,181300,319005260,11900,11900,11900,11900,0
|
|
20231027,181200,319005260,11900,11900,11900,11900,0
|
|
20231027,181100,319005260,11900,11900,11900,11900,0
|
|
20231027,181000,319005260,11900,11900,11900,11900,0
|
|
20231027,180900,319005260,11900,11900,11900,11900,0
|
|
20231027,180800,319005260,11900,11900,11900,11900,0
|
|
20231027,180700,319005260,11900,11900,11900,11900,0
|
|
20231027,180600,319005260,11900,11900,11900,11900,0
|
|
20231027,180500,319005260,11900,11900,11900,11900,237
|
|
20231027,180400,319005260,11900,11900,11900,11900,0
|
|
20231027,180300,319005260,11900,11900,11900,11900,0
|
|
20231027,180200,319005260,11900,11900,11900,11900,0
|
|
20231027,180100,319005260,11900,11900,11900,11900,0
|
|
20231027,180000,319005260,11900,11900,11900,11900,0
|
|
20231027,175900,319005260,11900,11900,11900,11900,0
|
|
20231027,175800,319005260,11900,11900,11900,11900,0
|
|
20231027,175700,319005260,11900,11900,11900,11900,0
|
|
20231027,175600,319005260,11900,11900,11900,11900,0
|
|
20231027,175500,319005260,11900,11900,11900,11900,0
|
|
20231027,175400,319005260,11900,11900,11900,11900,0
|
|
20231027,175300,319005260,11900,11900,11900,11900,0
|
|
20231027,175200,319005260,11900,11900,11900,11900,0
|
|
20231027,175100,319005260,11900,11900,11900,11900,0
|
|
20231027,175000,319005260,11900,11900,11900,11900,0
|
|
20231027,174900,319005260,11900,11900,11900,11900,0
|
|
20231027,174800,319005260,11900,11900,11900,11900,0
|
|
20231027,174700,319005260,11900,11900,11900,11900,0
|
|
20231027,174600,319005260,11900,11900,11900,11900,0
|
|
20231027,174500,319005260,11900,11900,11900,11900,0
|
|
20231027,174400,319005260,11900,11900,11900,11900,0
|
|
20231027,174300,319005260,11900,11900,11900,11900,0
|
|
20231027,174200,319005260,11900,11900,11900,11900,0
|
|
20231027,174100,319005260,11900,11900,11900,11900,0
|
|
20231027,174000,319005260,11900,11900,11900,11900,0
|
|
20231027,173900,319005260,11900,11900,11900,11900,0
|
|
20231027,173800,319005260,11900,11900,11900,11900,0
|
|
20231027,173700,319005260,11900,11900,11900,11900,0
|
|
20231027,173600,319005260,11900,11900,11900,11900,0
|
|
20231027,173500,319005260,11900,11900,11900,11900,237
|
|
20231027,173400,319005260,11900,11900,11900,11900,0
|
|
20231027,173300,319005260,11900,11900,11900,11900,0
|
|
20231027,173200,319005260,11900,11900,11900,11900,0
|
|
20231027,173100,319005260,11900,11900,11900,11900,0
|
|
20231027,173000,319005260,11900,11900,11900,11900,0
|
|
20231027,172900,319005260,11900,11900,11900,11900,0
|
|
20231027,172800,319005260,11900,11900,11900,11900,0
|
|
20231027,172700,319005260,11900,11900,11900,11900,0
|
|
20231027,172600,319005260,11900,11900,11900,11900,0
|
|
20231027,172500,319005260,11900,11900,11900,11900,0
|
|
20231027,172400,319005260,11900,11900,11900,11900,0
|
|
20231027,172300,319005260,11900,11900,11900,11900,0
|
|
20231027,172200,319005260,11900,11900,11900,11900,0
|
|
20231027,172100,319005260,11900,11900,11900,11900,0
|
|
20231027,172000,319005260,11900,11900,11900,11900,0
|
|
20231027,171900,319005260,11900,11900,11900,11900,0
|
|
20231027,171800,319005260,11900,11900,11900,11900,0
|
|
20231027,171700,319005260,11900,11900,11900,11900,0
|
|
20231027,171600,319005260,11900,11900,11900,11900,0
|
|
20231027,171500,319005260,11900,11900,11900,11900,0
|
|
20231027,171400,319005260,11900,11900,11900,11900,0
|
|
20231027,171300,319005260,11900,11900,11900,11900,0
|
|
20231027,171200,319005260,11900,11900,11900,11900,0
|
|
20231027,171100,319005260,11900,11900,11900,11900,0
|
|
20231027,171000,319005260,11900,11900,11900,11900,0
|
|
20231027,170900,319005260,11900,11900,11900,11900,0
|
|
20231027,170800,319005260,11900,11900,11900,11900,0
|
|
20231027,170700,319005260,11900,11900,11900,11900,0
|
|
20231027,170600,319005260,11900,11900,11900,11900,0
|
|
20231027,170500,319005260,11900,11900,11900,11900,237
|
|
20231027,170400,319005260,11900,11900,11900,11900,0
|
|
20231027,170300,319005260,11900,11900,11900,11900,0
|
|
20231027,170200,319005260,11900,11900,11900,11900,0
|
|
20231027,170100,319005260,11900,11900,11900,11900,0
|
|
20231027,170000,319005260,11900,11900,11900,11900,0
|
|
20231027,165900,319005260,11900,11900,11900,11900,0
|
|
20231027,165800,319005260,11900,11900,11900,11900,0
|
|
20231027,165700,319005260,11900,11900,11900,11900,0
|
|
20231027,165600,319005260,11900,11900,11900,11900,0
|
|
20231027,165500,319005260,11900,11900,11900,11900,0
|
|
20231027,165400,319005260,11900,11900,11900,11900,0
|
|
20231027,165300,319005260,11900,11900,11900,11900,0
|
|
20231027,165200,319005260,11900,11900,11900,11900,0
|
|
20231027,165100,319005260,11900,11900,11900,11900,0
|
|
20231027,165000,319005260,11900,11900,11900,11900,0
|
|
20231027,164900,319005260,11900,11900,11900,11900,0
|
|
20231027,164800,319005260,11900,11900,11900,11900,0
|
|
20231027,164700,319005260,11900,11900,11900,11900,0
|
|
20231027,164600,319005260,11900,11900,11900,11900,0
|
|
20231027,164500,319005260,11900,11900,11900,11900,0
|
|
20231027,164400,319005260,11900,11900,11900,11900,0
|
|
20231027,164300,319005260,11900,11900,11900,11900,0
|
|
20231027,164200,319005260,11900,11900,11900,11900,0
|
|
20231027,164100,319005260,11900,11900,11900,11900,0
|
|
20231027,164000,319005260,11900,11900,11900,11900,0
|
|
20231027,163900,319005260,11900,11900,11900,11900,0
|
|
20231027,163800,319005260,11900,11900,11900,11900,0
|
|
20231027,163700,319005260,11900,11900,11900,11900,0
|
|
20231027,163600,319005260,11900,11900,11900,11900,0
|
|
20231027,163500,319005260,11900,11900,11900,11900,237
|
|
20231027,163400,319005260,11900,11900,11900,11900,0
|
|
20231027,163300,319005260,11900,11900,11900,11900,0
|
|
20231027,163200,319005260,11900,11900,11900,11900,0
|
|
20231027,163100,319005260,11900,11900,11900,11900,0
|
|
20231027,163000,319005260,11900,11900,11900,11900,0
|
|
20231027,162900,319005260,11900,11900,11900,11900,0
|
|
20231027,162800,319005260,11900,11900,11900,11900,0
|
|
20231027,162700,319005260,11900,11900,11900,11900,0
|
|
20231027,162600,319005260,11900,11900,11900,11900,0
|
|
20231027,162500,319005260,11900,11900,11900,11900,0
|
|
20231027,162400,319005260,11900,11900,11900,11900,0
|
|
20231027,162300,319005260,11900,11900,11900,11900,0
|
|
20231027,162200,319005260,11900,11900,11900,11900,0
|
|
20231027,162100,319005260,11900,11900,11900,11900,0
|
|
20231027,162000,319005260,11900,11900,11900,11900,0
|
|
20231027,161900,319005260,11900,11900,11900,11900,0
|
|
20231027,161800,319005260,11900,11900,11900,11900,0
|
|
20231027,161700,319005260,11900,11900,11900,11900,0
|
|
20231027,161600,319005260,11900,11900,11900,11900,0
|
|
20231027,161500,319005260,11900,11900,11900,11900,0
|
|
20231027,161400,319005260,11900,11900,11900,11900,0
|
|
20231027,161300,319005260,11900,11900,11900,11900,0
|
|
20231027,161200,319005260,11900,11900,11900,11900,0
|
|
20231027,161100,319005260,11900,11900,11900,11900,0
|
|
20231027,161000,319005260,11900,11900,11900,11900,0
|
|
20231027,160900,319005260,11900,11900,11900,11900,0
|
|
20231027,160800,319005260,11900,11900,11900,11900,0
|
|
20231027,160700,319005260,11900,11900,11900,11900,0
|
|
20231027,160600,319005260,11900,11900,11900,11900,0
|
|
20231027,160500,319005260,11900,11900,11900,11900,237
|
|
20231027,160400,319005260,11900,11900,11900,11900,0
|
|
20231027,160300,319005260,11900,11900,11900,11900,0
|
|
20231027,160200,319005260,11900,11900,11900,11900,0
|
|
20231027,160100,319005260,11900,11900,11900,11900,0
|
|
20231027,160000,319005260,11900,11900,11900,11900,0
|
|
20231027,155900,319005260,11900,11900,11900,11900,0
|
|
20231027,155800,319005260,11900,11900,11900,11900,0
|
|
20231027,155700,319005260,11900,11900,11900,11900,0
|
|
20231027,155600,319005260,11900,11900,11900,11900,0
|
|
20231027,155500,319005260,11900,11900,11900,11900,0
|
|
20231027,155400,319005260,11900,11900,11900,11900,0
|
|
20231027,155300,319005260,11900,11900,11900,11900,0
|
|
20231027,155200,319005260,11900,11900,11900,11900,0
|
|
20231027,155100,319005260,11900,11900,11900,11900,0
|
|
20231027,155000,319005260,11900,11900,11900,11900,0
|
|
20231027,154900,319005260,11900,11900,11900,11900,0
|
|
20231027,154800,319005260,11900,11900,11900,11900,0
|
|
20231027,154700,319005260,11900,11900,11900,11900,0
|
|
20231027,154600,319005260,11900,11900,11900,11900,0
|
|
20231027,154500,319005260,11900,11900,11900,11900,0
|
|
20231027,154400,319005260,11900,11900,11900,11900,0
|
|
20231027,154300,319005260,11900,11900,11900,11900,0
|
|
20231027,154200,319005260,11900,11900,11900,11900,0
|
|
20231027,154100,319005260,11900,11900,11900,11900,0
|
|
20231027,154000,319005260,11900,11900,11900,11900,0
|
|
20231027,153900,319005260,11900,11900,11900,11900,0
|
|
20231027,153800,319005260,11900,11900,11900,11900,0
|
|
20231027,153700,319005260,11900,11900,11900,11900,0
|
|
20231027,153600,319005260,11900,11900,11900,11900,0
|
|
20231027,153500,319005260,11900,11900,11900,11900,237
|
|
20231027,153400,319005260,11900,11900,11900,11900,0
|
|
20231027,153300,319005260,11900,11900,11900,11900,0
|
|
20231027,153200,319005260,11900,11900,11900,11900,0
|
|
20231027,153100,319005260,11900,11900,11900,11900,0
|
|
20231027,153000,319005260,11900,11900,11900,11900,237
|
|
20231027,152900,316184960,11900,11900,11900,11900,0
|
|
20231027,152800,316184960,11900,11900,11900,11900,0
|
|
20231027,152700,316184960,11900,11900,11900,11900,0
|
|
20231027,152600,316184960,11900,11900,11900,11900,0
|
|
20231027,152500,316184960,11900,11900,11900,11900,0
|
|
20231027,152400,316184960,11900,11900,11900,11900,0
|
|
20231027,152300,316184960,11900,11900,11900,11900,0
|
|
20231027,152200,316184960,11900,11900,11900,11900,0
|
|
20231027,152100,316184960,11900,11900,11900,11900,0
|
|
20231027,152000,316184960,11900,11900,11900,11900,0
|
|
20231027,151900,316184960,11900,11900,11900,11900,0
|
|
20231027,151800,316184960,11900,11930,11930,11900,10
|
|
20231027,151700,316065820,11930,11930,11930,11930,1
|
|
20231027,151600,316053890,11930,11930,11930,11930,4
|
|
20231027,151500,316006170,11940,11940,11940,11940,50
|
|
20231027,151400,315409170,11950,11900,11990,11880,3134
|
|
20231027,151300,278086270,11990,11930,11990,11930,804
|
|
20231027,151200,268488810,11930,11890,11950,11880,2916
|
|
20231027,151100,233773820,11890,11890,11890,11890,0
|
|
20231027,151000,233773820,11890,11890,11890,11890,327
|
|
20231027,150900,229885790,11890,11890,11890,11890,1
|
|
20231027,150800,229873900,11890,11890,11890,11890,24
|
|
20231027,150700,229588540,11890,11900,11900,11890,151
|
|
20231027,150600,227792400,11900,11900,11900,11900,116
|
|
20231027,150500,226412000,11900,11900,11910,11900,231
|
|
20231027,150400,223662820,11910,11910,11910,11910,59
|
|
20231027,150300,222960130,11910,11920,11920,11910,143
|
|
20231027,150200,221256030,11920,11920,11920,11920,1
|
|
20231027,150100,221244110,11910,11910,11930,11910,105
|
|
20231027,150000,219991560,11930,11930,11930,11930,0
|
|
20231027,145900,219991560,11930,11930,11930,11930,300
|
|
20231027,145800,216412560,11930,11930,11930,11930,0
|
|
20231027,145700,216412560,11930,11930,11930,11930,15
|
|
20231027,145600,216233610,11930,11920,11930,11920,104
|
|
20231027,145500,214993610,11900,11900,11900,11900,0
|
|
20231027,145400,214993610,11900,11900,11900,11900,0
|
|
20231027,145300,214993610,11900,11900,11900,11900,30
|
|
20231027,145200,214636610,11900,11920,11920,11900,242
|
|
20231027,145100,211753050,11920,11930,11930,11920,36
|
|
20231027,145000,211323920,11930,11930,11930,11930,1
|
|
20231027,144900,211311990,11930,11930,11930,11930,2
|
|
20231027,144800,211288130,11920,11920,11920,11920,34
|
|
20231027,144700,210882850,11920,11920,11920,11920,0
|
|
20231027,144600,210882850,11920,11920,11920,11920,0
|
|
20231027,144500,210882850,11920,11920,11920,11920,28
|
|
20231027,144400,210549090,11910,11910,11910,11910,0
|
|
20231027,144300,210549090,11910,11910,11910,11910,0
|
|
20231027,144200,210549090,11910,11910,11910,11910,0
|
|
20231027,144100,210549090,11910,11920,11920,11910,8
|
|
20231027,144000,210453800,11920,11920,11920,11920,10
|
|
20231027,143900,210334600,11910,11910,11910,11910,5
|
|
20231027,143800,210275050,11930,11930,11930,11930,1
|
|
20231027,143700,210263120,11900,11900,11900,11900,0
|
|
20231027,143600,210263120,11900,11920,11930,11900,48
|
|
20231027,143500,209690980,11920,11920,11920,11920,41
|
|
20231027,143400,209202260,11920,11920,11920,11920,10
|
|
20231027,143300,209083060,11920,11910,11920,11910,41
|
|
20231027,143200,208594350,11900,11900,11900,11900,0
|
|
20231027,143100,208594350,11900,11900,11910,11900,41
|
|
20231027,143000,208106190,11900,11900,11900,11900,0
|
|
20231027,142900,208106190,11900,11900,11900,11900,0
|
|
20231027,142800,208106190,11900,11900,11900,11900,0
|
|
20231027,142700,208106190,11900,11900,11900,11900,1
|
|
20231027,142600,208094290,11900,11900,11900,11900,1
|
|
20231027,142500,208082390,11900,11900,11900,11900,0
|
|
20231027,142400,208082390,11900,11900,11900,11900,183
|
|
20231027,142300,205904690,11930,11930,11930,11930,0
|
|
20231027,142200,205904690,11930,11930,11930,11930,0
|
|
20231027,142100,205904690,11930,11930,11930,11930,0
|
|
20231027,142000,205904690,11930,11930,11930,11930,3
|
|
20231027,141900,205868900,11890,11930,11930,11890,33
|
|
20231027,141800,205476360,11940,11940,11940,11940,8
|
|
20231027,141700,205380840,11940,11940,11940,11940,69
|
|
20231027,141600,204556980,11940,11940,11940,11940,0
|
|
20231027,141500,204556980,11940,11940,11940,11940,5
|
|
20231027,141400,204497280,11940,11940,11940,11940,2
|
|
20231027,141300,204473400,11940,11940,11940,11940,6
|
|
20231027,141200,204401760,11940,11940,11940,11940,0
|
|
20231027,141100,204401760,11940,11940,11940,11940,0
|
|
20231027,141000,204401760,11940,11950,11950,11940,12
|
|
20231027,140900,204258460,11950,11950,11950,11950,0
|
|
20231027,140800,204258460,11950,11950,11950,11950,0
|
|
20231027,140700,204258460,11950,11950,11950,11950,0
|
|
20231027,140600,204258460,11950,11980,11980,11950,58
|
|
20231027,140500,203565270,12000,12000,12000,12000,0
|
|
20231027,140400,203565270,12000,12000,12000,12000,10
|
|
20231027,140300,203445270,12000,12000,12000,12000,7
|
|
20231027,140200,203361270,11960,11960,11960,11960,0
|
|
20231027,140100,203361270,11960,11960,11960,11960,0
|
|
20231027,140000,203361270,11960,11960,11960,11960,0
|
|
20231027,135900,203361270,11960,11950,11960,11950,816
|
|
20231027,135800,193604520,11950,11950,11950,11950,3
|
|
20231027,135700,193568670,11950,11950,11950,11950,8
|
|
20231027,135600,193473070,11950,11950,11950,11950,3
|
|
20231027,135500,193437220,11950,11940,11950,11940,2
|
|
20231027,135400,193413330,11950,11950,11950,11950,84
|
|
20231027,135300,192409530,11940,11940,11940,11940,113
|
|
20231027,135200,191060310,11890,11910,11910,11890,10
|
|
20231027,135100,190941340,11870,11870,11870,11870,0
|
|
20231027,135000,190941340,11870,11870,11870,11870,0
|
|
20231027,134900,190941340,11870,11870,11870,11870,0
|
|
20231027,134800,190941340,11870,11870,11870,11870,0
|
|
20231027,134700,190941340,11870,11870,11870,11870,0
|
|
20231027,134600,190941340,11870,11870,11870,11870,0
|
|
20231027,134500,190941340,11870,11870,11870,11870,0
|
|
20231027,134400,190941340,11870,11870,11870,11870,0
|
|
20231027,134300,190941340,11870,11870,11870,11870,0
|
|
20231027,134200,190941340,11870,11870,11870,11870,0
|
|
20231027,134100,190941340,11870,11870,11870,11870,6
|
|
20231027,134000,190870120,11860,11860,11860,11860,0
|
|
20231027,133900,190870120,11860,11860,11860,11860,0
|
|
20231027,133800,190870120,11860,11860,11860,11860,0
|
|
20231027,133700,190870120,11860,11860,11860,11860,0
|
|
20231027,133600,190870120,11860,11860,11860,11860,0
|
|
20231027,133500,190870120,11860,11860,11860,11860,0
|
|
20231027,133400,190870120,11860,11860,11860,11860,0
|
|
20231027,133300,190870120,11860,11860,11860,11860,0
|
|
20231027,133200,190870120,11860,11860,11860,11860,0
|
|
20231027,133100,190870120,11860,11860,11860,11860,0
|
|
20231027,133000,190870120,11860,11860,11860,11860,0
|
|
20231027,132900,190870120,11860,11860,11860,11860,0
|
|
20231027,132800,190870120,11860,11860,11860,11860,0
|
|
20231027,132700,190870120,11860,11860,11860,11860,0
|
|
20231027,132600,190870120,11860,11860,11860,11860,0
|
|
20231027,132500,190870120,11860,11860,11860,11860,0
|
|
20231027,132400,190870120,11860,11870,11870,11860,454
|
|
20231027,132300,185483680,11870,11870,11870,11870,1
|
|
20231027,132200,185471810,11870,11870,11870,11870,0
|
|
20231027,132100,185471810,11870,11870,11870,11870,14
|
|
20231027,132000,185305630,11800,11800,11800,11800,0
|
|
20231027,131900,185305630,11800,11800,11800,11800,0
|
|
20231027,131800,185305630,11800,11800,11800,11800,10
|
|
20231027,131700,185187630,11800,11800,11800,11800,2
|
|
20231027,131600,185164030,11800,11850,11850,11800,282
|
|
20231027,131500,181834640,11840,11850,11850,11840,127
|
|
20231027,131400,180329760,11860,11880,11880,11860,214
|
|
20231027,131300,177788830,11890,11940,11940,11890,201
|
|
20231027,131200,175396880,11930,11930,11930,11930,0
|
|
20231027,131100,175396880,11930,11930,11930,11930,91
|
|
20231027,131000,174311250,11940,11940,11940,11940,0
|
|
20231027,130900,174311250,11940,11940,11940,11940,0
|
|
20231027,130800,174311250,11940,11940,11940,11940,2
|
|
20231027,130700,174287370,11940,11940,11940,11940,0
|
|
20231027,130600,174287370,11940,11940,11940,11940,2
|
|
20231027,130500,174263490,11940,11940,11940,11940,10
|
|
20231027,130400,174144090,11940,11940,11940,11940,16
|
|
20231027,130300,173953050,11950,11950,11950,11950,1
|
|
20231027,130200,173941100,11950,11950,11950,11950,0
|
|
20231027,130100,173941100,11950,11950,11950,11950,0
|
|
20231027,130000,173941100,11950,11950,11950,11950,11
|
|
20231027,125900,173809650,11950,11950,11950,11950,0
|
|
20231027,125800,173809650,11950,11950,11950,11950,0
|
|
20231027,125700,173809650,11950,11950,11950,11950,13
|
|
20231027,125600,173654300,11950,11960,11960,11950,13
|
|
20231027,125500,173498940,11960,11960,11960,11960,10
|
|
20231027,125400,173379340,11960,11960,11960,11960,1
|
|
20231027,125300,173367380,11950,11950,11950,11950,0
|
|
20231027,125200,173367380,11950,11960,11960,11950,6
|
|
20231027,125100,173295660,11960,11960,11960,11960,0
|
|
20231027,125000,173295660,11960,11960,11960,11960,0
|
|
20231027,124900,173295660,11960,11960,11960,11960,30
|
|
20231027,124800,172936860,11950,11950,11950,11950,0
|
|
20231027,124700,172936860,11950,11970,11970,11950,1417
|
|
20231027,124600,155989150,11970,11970,11970,11970,0
|
|
20231027,124500,155989150,11970,11970,11970,11970,0
|
|
20231027,124400,155989150,11970,11970,11970,11970,0
|
|
20231027,124300,155989150,11970,11970,11970,11970,3
|
|
20231027,124200,155953240,11970,11970,11970,11970,7
|
|
20231027,124100,155869450,11970,11970,11970,11970,0
|
|
20231027,124000,155869450,11970,11970,11970,11970,0
|
|
20231027,123900,155869450,11970,12030,12030,11970,268
|
|
20231027,123800,152657560,12030,12030,12030,12030,1
|
|
20231027,123700,152645530,12040,12040,12040,12040,0
|
|
20231027,123600,152645530,12040,12040,12040,12040,0
|
|
20231027,123500,152645530,12040,12040,12040,12040,0
|
|
20231027,123400,152645530,12040,12040,12040,12040,0
|
|
20231027,123300,152645530,12040,12040,12040,12040,0
|
|
20231027,123200,152645530,12040,12040,12040,12040,11
|
|
20231027,123100,152513090,12050,12050,12050,12050,10
|
|
20231027,123000,152392590,12050,12060,12060,12050,72
|
|
20231027,122900,151524890,12070,12080,12080,12070,30
|
|
20231027,122800,151162600,12080,12080,12080,12080,9
|
|
20231027,122700,151053880,12090,12090,12090,12090,0
|
|
20231027,122600,151053880,12090,12090,12090,12090,0
|
|
20231027,122500,151053880,12090,12090,12090,12090,1
|
|
20231027,122400,151041790,12090,12100,12100,12090,27
|
|
20231027,122300,150715190,12110,12110,12110,12110,0
|
|
20231027,122200,150715190,12110,12110,12110,12110,0
|
|
20231027,122100,150715190,12110,12110,12110,12110,0
|
|
20231027,122000,150715190,12110,12110,12110,12110,10
|
|
20231027,121900,150594090,12100,12100,12100,12100,0
|
|
20231027,121800,150594090,12100,12100,12100,12100,0
|
|
20231027,121700,150594090,12100,12100,12100,12100,0
|
|
20231027,121600,150594090,12100,12100,12100,12100,0
|
|
20231027,121500,150594090,12100,12100,12100,12100,0
|
|
20231027,121400,150594090,12100,12100,12100,12100,0
|
|
20231027,121300,150594090,12100,12100,12100,12100,0
|
|
20231027,121200,150594090,12100,12100,12100,12100,0
|
|
20231027,121100,150594090,12100,12120,12120,12100,419
|
|
20231027,121000,145517860,12180,12180,12180,12180,4
|
|
20231027,120900,145469140,12200,12200,12200,12200,0
|
|
20231027,120800,145469140,12200,12200,12200,12200,0
|
|
20231027,120700,145469140,12200,12200,12200,12200,0
|
|
20231027,120600,145469140,12200,12200,12200,12200,2
|
|
20231027,120500,145444740,12200,12200,12200,12200,0
|
|
20231027,120400,145444740,12200,12140,12200,12140,42
|
|
20231027,120300,144933720,12100,12100,12100,12100,0
|
|
20231027,120200,144933720,12100,12100,12100,12100,0
|
|
20231027,120100,144933720,12100,12100,12100,12100,0
|
|
20231027,120000,144933720,12100,12100,12100,12100,0
|
|
20231027,115900,144933720,12100,12100,12100,12100,0
|
|
20231027,115800,144933720,12100,12100,12100,12100,0
|
|
20231027,115700,144933720,12100,12100,12100,12100,0
|
|
20231027,115600,144933720,12100,12100,12100,12100,0
|
|
20231027,115500,144933720,12100,12100,12100,12100,3
|
|
20231027,115400,144897420,12100,12100,12100,12100,2
|
|
20231027,115300,144873220,12110,12110,12110,12110,20
|
|
20231027,115200,144631020,12150,12150,12150,12150,0
|
|
20231027,115100,144631020,12150,12150,12150,12150,0
|
|
20231027,115000,144631020,12150,12150,12150,12150,0
|
|
20231027,114900,144631020,12150,12150,12150,12150,0
|
|
20231027,114800,144631020,12150,12150,12150,12150,0
|
|
20231027,114700,144631020,12150,12150,12150,12150,0
|
|
20231027,114600,144631020,12150,12150,12150,12150,1
|
|
20231027,114500,144618870,12100,12100,12100,12100,0
|
|
20231027,114400,144618870,12100,12100,12100,12100,300
|
|
20231027,114300,140988870,12120,12120,12120,12120,13
|
|
20231027,114200,140831310,12160,12160,12160,12160,0
|
|
20231027,114100,140831310,12160,12160,12160,12160,2
|
|
20231027,114000,140806990,12270,12270,12270,12270,0
|
|
20231027,113900,140806990,12270,12270,12270,12270,0
|
|
20231027,113800,140806990,12270,12270,12270,12270,0
|
|
20231027,113700,140806990,12270,12160,12270,12160,115
|
|
20231027,113600,139399260,12280,12080,12280,12080,1001
|
|
20231027,113500,127189500,12080,12080,12080,12080,0
|
|
20231027,113400,127189500,12080,12080,12080,12080,6
|
|
20231027,113300,127117020,12080,12080,12080,12080,0
|
|
20231027,113200,127117020,12080,12080,12080,12080,0
|
|
20231027,113100,127117020,12080,12080,12080,12080,0
|
|
20231027,113000,127117020,12080,12080,12080,12080,0
|
|
20231027,112900,127117020,12080,12080,12080,12080,1
|
|
20231027,112800,127104940,12100,12100,12100,12100,0
|
|
20231027,112700,127104940,12100,12100,12100,12100,0
|
|
20231027,112600,127104940,12100,12100,12100,12100,0
|
|
20231027,112500,127104940,12100,12100,12100,12100,0
|
|
20231027,112400,127104940,12100,12100,12100,12100,8
|
|
20231027,112300,127008140,12100,12100,12100,12100,10
|
|
20231027,112200,126887140,12080,12080,12080,12080,0
|
|
20231027,112100,126887140,12080,12080,12080,12080,1
|
|
20231027,112000,126875060,12080,12080,12080,12080,0
|
|
20231027,111900,126875060,12080,12080,12080,12080,0
|
|
20231027,111800,126875060,12080,12080,12080,12080,0
|
|
20231027,111700,126875060,12080,12080,12080,12080,0
|
|
20231027,111600,126875060,12080,12080,12080,12080,1
|
|
20231027,111500,126862980,12110,12110,12110,12110,0
|
|
20231027,111400,126862980,12110,12110,12110,12110,0
|
|
20231027,111300,126862980,12110,12110,12110,12110,0
|
|
20231027,111200,126862980,12110,12100,12110,12100,20
|
|
20231027,111100,126620890,12100,12100,12100,12100,7
|
|
20231027,111000,126536190,12090,12090,12090,12090,5
|
|
20231027,110900,126475740,12090,12090,12090,12090,3
|
|
20231027,110800,126439470,12050,12050,12050,12050,0
|
|
20231027,110700,126439470,12050,12050,12050,12050,0
|
|
20231027,110600,126439470,12050,12050,12050,12050,0
|
|
20231027,110500,126439470,12050,12050,12050,12050,0
|
|
20231027,110400,126439470,12050,12050,12050,12050,0
|
|
20231027,110300,126439470,12050,12050,12050,12050,0
|
|
20231027,110200,126439470,12050,12050,12050,12050,0
|
|
20231027,110100,126439470,12050,12050,12050,12050,0
|
|
20231027,110000,126439470,12050,12050,12050,12050,3
|
|
20231027,105900,126403320,12050,12060,12060,12050,11
|
|
20231027,105800,126270760,12060,12060,12060,12060,1
|
|
20231027,105700,126258700,12070,12070,12070,12070,26
|
|
20231027,105600,125944880,12080,12080,12080,12080,0
|
|
20231027,105500,125944880,12080,12110,12110,12080,2
|
|
20231027,105400,125920690,12080,12080,12080,12080,1
|
|
20231027,105300,125908610,12110,12110,12110,12110,0
|
|
20231027,105200,125908610,12110,12110,12110,12110,0
|
|
20231027,105100,125908610,12110,12110,12110,12110,2
|
|
20231027,105000,125884390,12120,12120,12120,12120,0
|
|
20231027,104900,125884390,12120,12120,12120,12120,0
|
|
20231027,104800,125884390,12120,12120,12120,12120,50
|
|
20231027,104700,125278390,12130,12130,12130,12130,0
|
|
20231027,104600,125278390,12130,12130,12130,12130,0
|
|
20231027,104500,125278390,12130,12130,12130,12130,0
|
|
20231027,104400,125278390,12130,12130,12130,12130,10
|
|
20231027,104300,125157090,12130,12130,12130,12130,0
|
|
20231027,104200,125157090,12130,12090,12130,12090,8
|
|
20231027,104100,125060330,12080,12090,12090,12080,6
|
|
20231027,104000,124987840,12090,12090,12090,12090,0
|
|
20231027,103900,124987840,12090,12090,12090,12090,2
|
|
20231027,103800,124963660,12090,12090,12090,12090,20
|
|
20231027,103700,124721860,12090,12090,12090,12090,0
|
|
20231027,103600,124721860,12090,12090,12090,12090,2
|
|
20231027,103500,124697680,12030,12100,12100,12030,12
|
|
20231027,103400,124553180,12020,12100,12100,12020,51
|
|
20231027,103300,123940080,12010,12080,12080,12010,31
|
|
20231027,103200,123566700,12070,12070,12070,12070,1
|
|
20231027,103100,123554630,12070,12070,12070,12070,5
|
|
20231027,103000,123494280,12060,12060,12060,12060,0
|
|
20231027,102900,123494280,12060,12060,12060,12060,1
|
|
20231027,102800,123482220,12060,12060,12060,12060,0
|
|
20231027,102700,123482220,12060,12060,12060,12060,11
|
|
20231027,102600,123349560,12070,12070,12070,12070,1
|
|
20231027,102500,123337490,12070,12070,12070,12070,61
|
|
20231027,102400,122601220,12080,12170,12170,12080,76
|
|
20231027,102300,121681700,12170,12160,12170,12160,50
|
|
20231027,102200,121073210,12170,12110,12170,12110,53
|
|
20231027,102100,120431260,12000,12000,12000,12000,627
|
|
20231027,102000,112907260,11980,11960,11980,11960,436
|
|
20231027,101900,107686740,11890,11890,11890,11890,0
|
|
20231027,101800,107686740,11890,11890,11890,11890,0
|
|
20231027,101700,107686740,11890,11890,11890,11890,0
|
|
20231027,101600,107686740,11890,11890,11890,11890,50
|
|
20231027,101500,107092240,11860,11860,11860,11860,0
|
|
20231027,101400,107092240,11860,11860,11860,11860,0
|
|
20231027,101300,107092240,11860,11860,11860,11860,0
|
|
20231027,101200,107092240,11860,11860,11860,11860,0
|
|
20231027,101100,107092240,11860,11860,11860,11860,10
|
|
20231027,101000,106973640,11860,11860,11860,11860,0
|
|
20231027,100900,106973640,11860,11850,11860,11850,336
|
|
20231027,100800,102990400,11850,11850,11850,11850,12
|
|
20231027,100700,102848200,11850,11850,11850,11850,22
|
|
20231027,100600,102587500,11850,11850,11850,11850,1
|
|
20231027,100500,102575650,11850,11850,11850,11850,1
|
|
20231027,100400,102563800,11850,11850,11850,11850,16
|
|
20231027,100300,102374200,11850,11850,11850,11850,0
|
|
20231027,100200,102374200,11850,11850,11850,11850,10
|
|
20231027,100100,102255700,11790,11790,11790,11790,100
|
|
20231027,100000,101076700,11790,11790,11790,11790,0
|
|
20231027,095900,101076700,11790,11840,11840,11790,320
|
|
20231027,095800,97291280,11810,11840,11840,11810,11
|
|
20231027,095700,97161340,11850,11850,11850,11850,104
|
|
20231027,095600,95928940,11800,11800,11800,11800,0
|
|
20231027,095500,95928940,11800,11800,11800,11800,0
|
|
20231027,095400,95928940,11800,11800,11800,11800,0
|
|
20231027,095300,95928940,11800,11800,11800,11800,0
|
|
20231027,095200,95928940,11800,11800,11800,11800,105
|
|
20231027,095100,94689940,11800,11780,11800,11770,104
|
|
20231027,095000,93464490,11790,11790,11790,11790,0
|
|
20231027,094900,93464490,11790,11790,11790,11790,0
|
|
20231027,094800,93464490,11790,11790,11790,11790,1
|
|
20231027,094700,93452700,11780,11780,11780,11780,2
|
|
20231027,094600,93429140,11780,11780,11780,11780,50
|
|
20231027,094500,92840140,11780,11780,11780,11780,1
|
|
20231027,094400,92828360,11780,11780,11780,11780,10
|
|
20231027,094300,92710560,11780,11780,11780,11780,0
|
|
20231027,094200,92710560,11780,11780,11780,11780,33
|
|
20231027,094100,92321820,11780,11780,11780,11780,11
|
|
20231027,094000,92192240,11800,11800,11800,11800,102
|
|
20231027,093900,90988640,11780,11780,11780,11780,10
|
|
20231027,093800,90870840,11780,11800,11800,11720,1041
|
|
20231027,093700,78653230,11870,11870,11870,11870,0
|
|
20231027,093600,78653230,11870,11870,11870,11870,0
|
|
20231027,093500,78653230,11870,11870,11870,11870,1
|
|
20231027,093400,78641360,11870,11840,11880,11800,14
|
|
20231027,093300,78475730,11880,11880,11880,11880,2
|
|
20231027,093200,78451970,11880,11820,11880,11780,204
|
|
20231027,093100,76044560,11820,11820,11820,11820,0
|
|
20231027,093000,76044560,11820,11830,11830,11820,237
|
|
20231027,092900,73243180,11820,11820,11820,11820,205
|
|
20231027,092800,70820080,11830,11880,11880,11830,1242
|
|
20231027,092700,56079940,11890,11890,11890,11890,34
|
|
20231027,092600,55675680,11900,11900,11900,11890,282
|
|
20231027,092500,52319990,11910,11910,11910,11910,26
|
|
20231027,092400,52010330,11920,11920,11920,11920,54
|
|
20231027,092300,51366650,11980,11980,11980,11980,0
|
|
20231027,092200,51366650,11980,11980,11980,11980,7
|
|
20231027,092100,51282790,11990,11990,11990,11990,0
|
|
20231027,092000,51282790,11990,11990,11990,11990,0
|
|
20231027,091900,51282790,11990,11990,11990,11990,10
|
|
20231027,091800,51162890,11920,11920,11920,11920,10
|
|
20231027,091700,51043690,11930,11940,11940,11930,104
|
|
20231027,091600,49802320,11930,11930,11930,11930,0
|
|
20231027,091500,49802320,11930,11930,11930,11930,243
|
|
20231027,091400,46903330,11920,11920,11920,11920,0
|
|
20231027,091300,46903330,11920,12000,12000,11920,401
|
|
20231027,091200,42122840,12000,12000,12000,12000,40
|
|
20231027,091100,41642840,12000,12000,12000,12000,1
|
|
20231027,091000,41630840,12000,12000,12000,12000,5
|
|
20231027,090900,41570840,12000,12000,12000,12000,36
|
|
20231027,090800,41138840,12140,12140,12140,12140,0
|
|
20231027,090700,41138840,12140,12000,12140,12000,57
|
|
20231027,090600,40453860,12000,11940,12010,11940,2645
|
|
20231027,090500,8735370,11900,11910,11910,11900,58
|
|
20231027,090400,8045090,11900,11900,11900,11900,0
|
|
20231027,090300,8045090,11900,11940,11940,11900,127
|
|
20231027,090200,6532470,11940,12020,12020,11940,180
|
|
20231027,090100,4375800,12010,12010,12010,12010,28
|
|
20231027,090000,4039520,12000,12210,12210,12000,335
|