579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183600,220372460,18890,18890,18890,18890,117
|
|
20231027,183500,220372460,18890,18890,18890,18890,0
|
|
20231027,183400,220372460,18890,18890,18890,18890,0
|
|
20231027,183300,220372460,18890,18890,18890,18890,0
|
|
20231027,183200,220372460,18890,18890,18890,18890,0
|
|
20231027,183100,220372460,18890,18890,18890,18890,0
|
|
20231027,183000,220372460,18890,18890,18890,18890,0
|
|
20231027,182900,220372460,18890,18890,18890,18890,0
|
|
20231027,182800,220372460,18890,18890,18890,18890,0
|
|
20231027,182700,220372460,18890,18890,18890,18890,0
|
|
20231027,182600,220372460,18890,18890,18890,18890,0
|
|
20231027,182500,220372460,18890,18890,18890,18890,0
|
|
20231027,182400,220372460,18890,18890,18890,18890,0
|
|
20231027,182300,220372460,18890,18890,18890,18890,0
|
|
20231027,182200,220372460,18890,18890,18890,18890,0
|
|
20231027,182100,220372460,18890,18890,18890,18890,0
|
|
20231027,182000,220372460,18890,18890,18890,18890,0
|
|
20231027,181900,220372460,18890,18890,18890,18890,0
|
|
20231027,181800,220372460,18890,18890,18890,18890,0
|
|
20231027,181700,220372460,18890,18890,18890,18890,0
|
|
20231027,181600,220372460,18890,18890,18890,18890,0
|
|
20231027,181500,220372460,18890,18890,18890,18890,0
|
|
20231027,181400,220372460,18890,18890,18890,18890,0
|
|
20231027,181300,220372460,18890,18890,18890,18890,0
|
|
20231027,181200,220372460,18890,18890,18890,18890,0
|
|
20231027,181100,220372460,18890,18890,18890,18890,0
|
|
20231027,181000,220372460,18890,18890,18890,18890,0
|
|
20231027,180900,220372460,18890,18890,18890,18890,0
|
|
20231027,180800,220372460,18890,18890,18890,18890,0
|
|
20231027,180700,220372460,18890,18890,18890,18890,0
|
|
20231027,180600,220372460,18890,18890,18890,18890,117
|
|
20231027,180500,220372460,18890,18890,18890,18890,0
|
|
20231027,180400,220372460,18890,18890,18890,18890,0
|
|
20231027,180300,220372460,18890,18890,18890,18890,0
|
|
20231027,180200,220372460,18890,18890,18890,18890,0
|
|
20231027,180100,220372460,18890,18890,18890,18890,0
|
|
20231027,180000,220372460,18890,18890,18890,18890,0
|
|
20231027,175900,220372460,18890,18890,18890,18890,0
|
|
20231027,175800,220372460,18890,18890,18890,18890,0
|
|
20231027,175700,220372460,18890,18890,18890,18890,0
|
|
20231027,175600,220372460,18890,18890,18890,18890,0
|
|
20231027,175500,220372460,18890,18890,18890,18890,0
|
|
20231027,175400,220372460,18890,18890,18890,18890,0
|
|
20231027,175300,220372460,18890,18890,18890,18890,0
|
|
20231027,175200,220372460,18890,18890,18890,18890,0
|
|
20231027,175100,220372460,18890,18890,18890,18890,0
|
|
20231027,175000,220372460,18890,18890,18890,18890,0
|
|
20231027,174900,220372460,18890,18890,18890,18890,0
|
|
20231027,174800,220372460,18890,18890,18890,18890,0
|
|
20231027,174700,220372460,18890,18890,18890,18890,0
|
|
20231027,174600,220372460,18890,18890,18890,18890,0
|
|
20231027,174500,220372460,18890,18890,18890,18890,0
|
|
20231027,174400,220372460,18890,18890,18890,18890,0
|
|
20231027,174300,220372460,18890,18890,18890,18890,0
|
|
20231027,174200,220372460,18890,18890,18890,18890,0
|
|
20231027,174100,220372460,18890,18890,18890,18890,0
|
|
20231027,174000,220372460,18890,18890,18890,18890,0
|
|
20231027,173900,220372460,18890,18890,18890,18890,0
|
|
20231027,173800,220372460,18890,18890,18890,18890,0
|
|
20231027,173700,220372460,18890,18890,18890,18890,0
|
|
20231027,173600,220372460,18890,18890,18890,18890,117
|
|
20231027,173500,220372460,18890,18890,18890,18890,0
|
|
20231027,173400,220372460,18890,18890,18890,18890,0
|
|
20231027,173300,220372460,18890,18890,18890,18890,0
|
|
20231027,173200,220372460,18890,18890,18890,18890,0
|
|
20231027,173100,220372460,18890,18890,18890,18890,0
|
|
20231027,173000,220372460,18890,18890,18890,18890,0
|
|
20231027,172900,220372460,18890,18890,18890,18890,0
|
|
20231027,172800,220372460,18890,18890,18890,18890,0
|
|
20231027,172700,220372460,18890,18890,18890,18890,0
|
|
20231027,172600,220372460,18890,18890,18890,18890,0
|
|
20231027,172500,220372460,18890,18890,18890,18890,0
|
|
20231027,172400,220372460,18890,18890,18890,18890,0
|
|
20231027,172300,220372460,18890,18890,18890,18890,0
|
|
20231027,172200,220372460,18890,18890,18890,18890,0
|
|
20231027,172100,220372460,18890,18890,18890,18890,0
|
|
20231027,172000,220372460,18890,18890,18890,18890,0
|
|
20231027,171900,220372460,18890,18890,18890,18890,0
|
|
20231027,171800,220372460,18890,18890,18890,18890,0
|
|
20231027,171700,220372460,18890,18890,18890,18890,0
|
|
20231027,171600,220372460,18890,18890,18890,18890,0
|
|
20231027,171500,220372460,18890,18890,18890,18890,0
|
|
20231027,171400,220372460,18890,18890,18890,18890,0
|
|
20231027,171300,220372460,18890,18890,18890,18890,0
|
|
20231027,171200,220372460,18890,18890,18890,18890,0
|
|
20231027,171100,220372460,18890,18890,18890,18890,0
|
|
20231027,171000,220372460,18890,18890,18890,18890,0
|
|
20231027,170900,220372460,18890,18890,18890,18890,0
|
|
20231027,170800,220372460,18890,18890,18890,18890,0
|
|
20231027,170700,220372460,18890,18890,18890,18890,0
|
|
20231027,170600,220372460,18890,18890,18890,18890,117
|
|
20231027,170500,220372460,18890,18890,18890,18890,0
|
|
20231027,170400,220372460,18890,18890,18890,18890,0
|
|
20231027,170300,220372460,18890,18890,18890,18890,0
|
|
20231027,170200,220372460,18890,18890,18890,18890,0
|
|
20231027,170100,220372460,18890,18890,18890,18890,0
|
|
20231027,170000,220372460,18890,18890,18890,18890,0
|
|
20231027,165900,220372460,18890,18890,18890,18890,0
|
|
20231027,165800,220372460,18890,18890,18890,18890,0
|
|
20231027,165700,220372460,18890,18890,18890,18890,0
|
|
20231027,165600,220372460,18890,18890,18890,18890,0
|
|
20231027,165500,220372460,18890,18890,18890,18890,0
|
|
20231027,165400,220372460,18890,18890,18890,18890,0
|
|
20231027,165300,220372460,18890,18890,18890,18890,0
|
|
20231027,165200,220372460,18890,18890,18890,18890,0
|
|
20231027,165100,220372460,18890,18890,18890,18890,0
|
|
20231027,165000,220372460,18890,18890,18890,18890,0
|
|
20231027,164900,220372460,18890,18890,18890,18890,0
|
|
20231027,164800,220372460,18890,18890,18890,18890,0
|
|
20231027,164700,220372460,18890,18890,18890,18890,0
|
|
20231027,164600,220372460,18890,18890,18890,18890,0
|
|
20231027,164500,220372460,18890,18890,18890,18890,0
|
|
20231027,164400,220372460,18890,18890,18890,18890,0
|
|
20231027,164300,220372460,18890,18890,18890,18890,0
|
|
20231027,164200,220372460,18890,18890,18890,18890,0
|
|
20231027,164100,220372460,18890,18890,18890,18890,0
|
|
20231027,164000,220372460,18890,18890,18890,18890,0
|
|
20231027,163900,220372460,18890,18890,18890,18890,0
|
|
20231027,163800,220372460,18890,18890,18890,18890,0
|
|
20231027,163700,220372460,18890,18890,18890,18890,0
|
|
20231027,163600,220372460,18890,18890,18890,18890,117
|
|
20231027,163500,220372460,18890,18890,18890,18890,0
|
|
20231027,163400,220372460,18890,18890,18890,18890,0
|
|
20231027,163300,220372460,18890,18890,18890,18890,0
|
|
20231027,163200,220372460,18890,18890,18890,18890,0
|
|
20231027,163100,220372460,18890,18890,18890,18890,0
|
|
20231027,163000,220372460,18890,18890,18890,18890,0
|
|
20231027,162900,220372460,18890,18890,18890,18890,0
|
|
20231027,162800,220372460,18890,18890,18890,18890,0
|
|
20231027,162700,220372460,18890,18890,18890,18890,0
|
|
20231027,162600,220372460,18890,18890,18890,18890,0
|
|
20231027,162500,220372460,18890,18890,18890,18890,0
|
|
20231027,162400,220372460,18890,18890,18890,18890,0
|
|
20231027,162300,220372460,18890,18890,18890,18890,0
|
|
20231027,162200,220372460,18890,18890,18890,18890,0
|
|
20231027,162100,220372460,18890,18890,18890,18890,0
|
|
20231027,162000,220372460,18890,18890,18890,18890,0
|
|
20231027,161900,220372460,18890,18890,18890,18890,0
|
|
20231027,161800,220372460,18890,18890,18890,18890,0
|
|
20231027,161700,220372460,18890,18890,18890,18890,0
|
|
20231027,161600,220372460,18890,18890,18890,18890,0
|
|
20231027,161500,220372460,18890,18890,18890,18890,0
|
|
20231027,161400,220372460,18890,18890,18890,18890,0
|
|
20231027,161300,220372460,18890,18890,18890,18890,0
|
|
20231027,161200,220372460,18890,18890,18890,18890,0
|
|
20231027,161100,220372460,18890,18890,18890,18890,0
|
|
20231027,161000,220372460,18890,18890,18890,18890,0
|
|
20231027,160900,220372460,18890,18890,18890,18890,0
|
|
20231027,160800,220372460,18890,18890,18890,18890,0
|
|
20231027,160700,220372460,18890,18890,18890,18890,0
|
|
20231027,160600,220372460,18890,18890,18890,18890,117
|
|
20231027,160500,220372460,18890,18890,18890,18890,0
|
|
20231027,160400,220372460,18890,18890,18890,18890,0
|
|
20231027,160300,220372460,18890,18890,18890,18890,0
|
|
20231027,160200,220372460,18890,18890,18890,18890,0
|
|
20231027,160100,220372460,18890,18890,18890,18890,0
|
|
20231027,160000,220372460,18890,18890,18890,18890,0
|
|
20231027,155900,220372460,18890,18890,18890,18890,0
|
|
20231027,155800,220372460,18890,18890,18890,18890,0
|
|
20231027,155700,220372460,18890,18890,18890,18890,0
|
|
20231027,155600,220372460,18890,18890,18890,18890,0
|
|
20231027,155500,220372460,18890,18890,18890,18890,0
|
|
20231027,155400,220372460,18890,18890,18890,18890,0
|
|
20231027,155300,220372460,18890,18890,18890,18890,0
|
|
20231027,155200,220372460,18890,18890,18890,18890,0
|
|
20231027,155100,220372460,18890,18890,18890,18890,0
|
|
20231027,155000,220372460,18890,18890,18890,18890,0
|
|
20231027,154900,220372460,18890,18890,18890,18890,0
|
|
20231027,154800,220372460,18890,18890,18890,18890,0
|
|
20231027,154700,220372460,18890,18890,18890,18890,0
|
|
20231027,154600,220372460,18890,18890,18890,18890,0
|
|
20231027,154500,220372460,18890,18890,18890,18890,0
|
|
20231027,154400,220372460,18890,18890,18890,18890,0
|
|
20231027,154300,220372460,18890,18890,18890,18890,0
|
|
20231027,154200,220372460,18890,18890,18890,18890,0
|
|
20231027,154100,220372460,18890,18890,18890,18890,0
|
|
20231027,154000,220372460,18890,18890,18890,18890,0
|
|
20231027,153900,220372460,18890,18890,18890,18890,0
|
|
20231027,153800,220372460,18890,18890,18890,18890,0
|
|
20231027,153700,220372460,18890,18890,18890,18890,0
|
|
20231027,153600,220372460,18890,18890,18890,18890,117
|
|
20231027,153500,220372460,18890,18890,18890,18890,0
|
|
20231027,153400,220372460,18890,18890,18890,18890,0
|
|
20231027,153300,220372460,18890,18890,18890,18890,0
|
|
20231027,153200,220372460,18890,18890,18890,18890,0
|
|
20231027,153100,220372460,18890,18890,18890,18890,0
|
|
20231027,153000,220372460,18890,18890,18890,18890,117
|
|
20231027,152900,218162330,18900,18900,18900,18900,0
|
|
20231027,152800,218162330,18900,18900,18900,18900,0
|
|
20231027,152700,218162330,18900,18900,18900,18900,0
|
|
20231027,152600,218162330,18900,18900,18900,18900,0
|
|
20231027,152500,218162330,18900,18900,18900,18900,0
|
|
20231027,152400,218162330,18900,18900,18900,18900,0
|
|
20231027,152300,218162330,18900,18900,18900,18900,0
|
|
20231027,152200,218162330,18900,18900,18900,18900,0
|
|
20231027,152100,218162330,18900,18900,18900,18900,0
|
|
20231027,152000,218162330,18900,18900,18900,18900,0
|
|
20231027,151900,218162330,18900,18860,18900,18860,9
|
|
20231027,151800,217992550,18870,18870,18870,18870,0
|
|
20231027,151700,217992550,18870,18870,18870,18870,227
|
|
20231027,151600,213709060,18870,18850,18870,18850,53
|
|
20231027,151500,212709990,18850,18850,18850,18820,100
|
|
20231027,151400,210825020,18850,18850,18850,18850,2
|
|
20231027,151300,210787320,18860,18860,18860,18860,0
|
|
20231027,151200,210787320,18860,18860,18860,18860,0
|
|
20231027,151100,210787320,18860,18860,18860,18860,0
|
|
20231027,151000,210787320,18860,18860,18860,18860,0
|
|
20231027,150900,210787320,18860,18860,18860,18860,30
|
|
20231027,150800,210221520,18810,18810,18810,18810,0
|
|
20231027,150700,210221520,18810,18810,18810,18810,0
|
|
20231027,150600,210221520,18810,18810,18810,18810,0
|
|
20231027,150500,210221520,18810,18810,18810,18810,2
|
|
20231027,150400,210183900,18810,18810,18810,18810,52
|
|
20231027,150300,209205780,18830,18880,18880,18830,512
|
|
20231027,150200,199546460,18910,18910,18910,18910,0
|
|
20231027,150100,199546460,18910,18910,18910,18910,95
|
|
20231027,150000,197750010,18910,18910,18910,18910,1
|
|
20231027,145900,197731100,18920,18920,18920,18920,0
|
|
20231027,145800,197731100,18920,18920,18920,18920,0
|
|
20231027,145700,197731100,18920,18920,18920,18920,1
|
|
20231027,145600,197712180,18880,18880,18880,18880,0
|
|
20231027,145500,197712180,18880,18880,18880,18880,141
|
|
20231027,145400,195050100,18870,18870,18870,18870,170
|
|
20231027,145300,191842200,18870,18870,18870,18870,0
|
|
20231027,145200,191842200,18870,18870,18870,18870,1
|
|
20231027,145100,191823330,18860,18870,18870,18860,68
|
|
20231027,145000,190540700,18870,18870,18870,18870,0
|
|
20231027,144900,190540700,18870,18870,18870,18870,0
|
|
20231027,144800,190540700,18870,18870,18870,18870,1
|
|
20231027,144700,190521830,18880,18880,18880,18880,0
|
|
20231027,144600,190521830,18880,18880,18880,18880,0
|
|
20231027,144500,190521830,18880,18880,18880,18880,0
|
|
20231027,144400,190521830,18880,18880,18880,18880,0
|
|
20231027,144300,190521830,18880,18880,18880,18880,38
|
|
20231027,144200,189804390,18870,18870,18870,18870,0
|
|
20231027,144100,189804390,18870,18870,18870,18870,0
|
|
20231027,144000,189804390,18870,18870,18870,18870,0
|
|
20231027,143900,189804390,18870,18870,18870,18870,1
|
|
20231027,143800,189785520,18860,18860,18860,18860,0
|
|
20231027,143700,189785520,18860,18860,18860,18860,0
|
|
20231027,143600,189785520,18860,18860,18860,18860,0
|
|
20231027,143500,189785520,18860,18860,18860,18860,0
|
|
20231027,143400,189785520,18860,18860,18860,18860,0
|
|
20231027,143300,189785520,18860,18860,18860,18860,0
|
|
20231027,143200,189785520,18860,18860,18860,18860,0
|
|
20231027,143100,189785520,18860,18860,18860,18860,0
|
|
20231027,143000,189785520,18860,18860,18860,18860,0
|
|
20231027,142900,189785520,18860,18860,18860,18860,0
|
|
20231027,142800,189785520,18860,18860,18860,18860,0
|
|
20231027,142700,189785520,18860,18860,18860,18860,0
|
|
20231027,142600,189785520,18860,18860,18860,18860,0
|
|
20231027,142500,189785520,18860,18860,18860,18860,46
|
|
20231027,142400,188917960,18860,18860,18860,18860,0
|
|
20231027,142300,188917960,18860,18860,18860,18860,0
|
|
20231027,142200,188917960,18860,18860,18860,18860,2
|
|
20231027,142100,188880240,18880,18880,18880,18880,0
|
|
20231027,142000,188880240,18880,18880,18880,18880,0
|
|
20231027,141900,188880240,18880,18880,18880,18880,0
|
|
20231027,141800,188880240,18880,18880,18880,18880,0
|
|
20231027,141700,188880240,18880,18880,18880,18880,0
|
|
20231027,141600,188880240,18880,18880,18880,18880,0
|
|
20231027,141500,188880240,18880,18880,18880,18880,1
|
|
20231027,141400,188861360,18870,18870,18870,18870,100
|
|
20231027,141300,186974360,18870,18870,18870,18870,0
|
|
20231027,141200,186974360,18870,18920,18920,18870,600
|
|
20231027,141100,175650030,18930,18930,18930,18930,0
|
|
20231027,141000,175650030,18930,18930,18930,18930,0
|
|
20231027,140900,175650030,18930,18930,18930,18930,0
|
|
20231027,140800,175650030,18930,18930,18930,18930,0
|
|
20231027,140700,175650030,18930,18930,18930,18930,0
|
|
20231027,140600,175650030,18930,18930,18930,18930,0
|
|
20231027,140500,175650030,18930,18930,18930,18930,0
|
|
20231027,140400,175650030,18930,18930,18930,18930,0
|
|
20231027,140300,175650030,18930,18930,18930,18930,0
|
|
20231027,140200,175650030,18930,18930,18930,18930,0
|
|
20231027,140100,175650030,18930,18930,18930,18930,0
|
|
20231027,140000,175650030,18930,18930,18930,18930,0
|
|
20231027,135900,175650030,18930,18930,18930,18930,0
|
|
20231027,135800,175650030,18930,18930,18930,18930,0
|
|
20231027,135700,175650030,18930,18930,18930,18930,3
|
|
20231027,135600,175593240,18930,18930,18930,18930,0
|
|
20231027,135500,175593240,18930,18920,18930,18920,313
|
|
20231027,135400,169670150,18920,18920,18920,18920,0
|
|
20231027,135300,169670150,18920,18920,18920,18920,6
|
|
20231027,135200,169556630,18880,18880,18880,18880,0
|
|
20231027,135100,169556630,18880,18880,18880,18880,0
|
|
20231027,135000,169556630,18880,18880,18880,18880,0
|
|
20231027,134900,169556630,18880,18880,18880,18880,6
|
|
20231027,134800,169443350,18860,18860,18860,18860,0
|
|
20231027,134700,169443350,18860,18860,18860,18860,0
|
|
20231027,134600,169443350,18860,18860,18860,18860,0
|
|
20231027,134500,169443350,18860,18860,18860,18860,0
|
|
20231027,134400,169443350,18860,18860,18860,18860,0
|
|
20231027,134300,169443350,18860,18860,18860,18860,0
|
|
20231027,134200,169443350,18860,18860,18860,18860,197
|
|
20231027,134100,165727930,18860,18860,18860,18860,0
|
|
20231027,134000,165727930,18860,18860,18860,18860,0
|
|
20231027,133900,165727930,18860,18870,18870,18860,250
|
|
20231027,133800,161012860,18860,18860,18860,18860,0
|
|
20231027,133700,161012860,18860,18860,18860,18860,0
|
|
20231027,133600,161012860,18860,18860,18860,18860,0
|
|
20231027,133500,161012860,18860,18860,18860,18860,0
|
|
20231027,133400,161012860,18860,18860,18860,18860,101
|
|
20231027,133300,159108000,18850,18850,18850,18850,0
|
|
20231027,133200,159108000,18850,18850,18850,18850,0
|
|
20231027,133100,159108000,18850,18850,18850,18850,88
|
|
20231027,133000,157449200,18870,18870,18870,18870,0
|
|
20231027,132900,157449200,18870,18880,18880,18870,152
|
|
20231027,132800,154580950,18880,18880,18880,18880,0
|
|
20231027,132700,154580950,18880,18880,18880,18880,0
|
|
20231027,132600,154580950,18880,18880,18880,18880,0
|
|
20231027,132500,154580950,18880,18880,18880,18880,1
|
|
20231027,132400,154562070,18890,18890,18890,18890,1
|
|
20231027,132300,154543180,18890,18870,18890,18870,20
|
|
20231027,132200,154165400,18890,18850,18890,18850,219
|
|
20231027,132100,150034950,18840,18840,18840,18840,1
|
|
20231027,132000,150016110,18800,18800,18800,18800,0
|
|
20231027,131900,150016110,18800,18800,18800,18800,0
|
|
20231027,131800,150016110,18800,18800,18800,18800,0
|
|
20231027,131700,150016110,18800,18800,18800,18790,153
|
|
20231027,131600,147140840,18800,18810,18810,18800,92
|
|
20231027,131500,145410920,18810,18830,18830,18810,53
|
|
20231027,131400,144412950,18810,18810,18810,18810,12
|
|
20231027,131300,144187230,18810,18810,18810,18810,0
|
|
20231027,131200,144187230,18810,18810,18810,18810,623
|
|
20231027,131100,132468600,18820,18820,18820,18820,0
|
|
20231027,131000,132468600,18820,18820,18820,18820,0
|
|
20231027,130900,132468600,18820,18820,18820,18820,43
|
|
20231027,130800,131659340,18830,18830,18830,18830,34
|
|
20231027,130700,131019120,18840,18840,18840,18840,10
|
|
20231027,130600,130830720,18830,18830,18830,18830,0
|
|
20231027,130500,130830720,18830,18830,18830,18830,0
|
|
20231027,130400,130830720,18830,18830,18830,18830,0
|
|
20231027,130300,130830720,18830,18840,18840,18830,46
|
|
20231027,130200,129964090,18850,18850,18850,18850,0
|
|
20231027,130100,129964090,18850,18850,18850,18850,0
|
|
20231027,130000,129964090,18850,18850,18850,18850,0
|
|
20231027,125900,129964090,18850,18850,18850,18850,374
|
|
20231027,125800,122914190,18860,18870,18870,18860,12
|
|
20231027,125700,122687860,18900,18900,18900,18900,0
|
|
20231027,125600,122687860,18900,18900,18900,18900,0
|
|
20231027,125500,122687860,18900,18900,18900,18900,0
|
|
20231027,125400,122687860,18900,18900,18900,18900,0
|
|
20231027,125300,122687860,18900,18900,18900,18900,1
|
|
20231027,125200,122668960,18930,18880,18930,18880,100
|
|
20231027,125100,120777000,18870,18870,18870,18870,0
|
|
20231027,125000,120777000,18870,18870,18870,18870,0
|
|
20231027,124900,120777000,18870,18870,18870,18870,0
|
|
20231027,124800,120777000,18870,18870,18870,18870,0
|
|
20231027,124700,120777000,18870,18870,18870,18870,0
|
|
20231027,124600,120777000,18870,18870,18870,18870,32
|
|
20231027,124500,120173160,18870,18870,18870,18870,0
|
|
20231027,124400,120173160,18870,18870,18870,18870,0
|
|
20231027,124300,120173160,18870,18870,18870,18870,8
|
|
20231027,124200,120022200,18860,18860,18860,18860,9
|
|
20231027,124100,119852460,18850,18850,18850,18850,0
|
|
20231027,124000,119852460,18850,18850,18850,18850,0
|
|
20231027,123900,119852460,18850,18850,18850,18850,0
|
|
20231027,123800,119852460,18850,18850,18850,18850,110
|
|
20231027,123700,117778960,18850,18850,18850,18850,37
|
|
20231027,123600,117081510,18850,18850,18850,18850,0
|
|
20231027,123500,117081510,18850,18850,18850,18850,0
|
|
20231027,123400,117081510,18850,18850,18850,18850,0
|
|
20231027,123300,117081510,18850,18850,18850,18850,0
|
|
20231027,123200,117081510,18850,18850,18850,18850,0
|
|
20231027,123100,117081510,18850,18850,18850,18850,0
|
|
20231027,123000,117081510,18850,18850,18850,18850,0
|
|
20231027,122900,117081510,18850,18850,18850,18850,11
|
|
20231027,122800,116874160,18840,18840,18840,18840,9
|
|
20231027,122700,116704600,18840,18840,18840,18840,0
|
|
20231027,122600,116704600,18840,18840,18840,18840,0
|
|
20231027,122500,116704600,18840,18840,18840,18840,0
|
|
20231027,122400,116704600,18840,18840,18840,18840,0
|
|
20231027,122300,116704600,18840,18840,18840,18840,0
|
|
20231027,122200,116704600,18840,18840,18840,18840,0
|
|
20231027,122100,116704600,18840,18840,18840,18840,0
|
|
20231027,122000,116704600,18840,18840,18840,18840,61
|
|
20231027,121900,115555360,18830,18830,18830,18830,0
|
|
20231027,121800,115555360,18830,18830,18830,18830,0
|
|
20231027,121700,115555360,18830,18830,18830,18830,0
|
|
20231027,121600,115555360,18830,18830,18830,18830,0
|
|
20231027,121500,115555360,18830,18880,18880,18830,193
|
|
20231027,121400,111917810,18900,18900,18900,18900,0
|
|
20231027,121300,111917810,18900,18900,18900,18900,0
|
|
20231027,121200,111917810,18900,18900,18900,18900,0
|
|
20231027,121100,111917810,18900,18900,18900,18900,1
|
|
20231027,121000,111898910,18900,18900,18900,18900,0
|
|
20231027,120900,111898910,18900,18900,18900,18900,1
|
|
20231027,120800,111880010,18900,18900,18900,18900,0
|
|
20231027,120700,111880010,18900,18900,18900,18900,0
|
|
20231027,120600,111880010,18900,18900,18900,18900,63
|
|
20231027,120500,110689310,18910,18910,18910,18910,0
|
|
20231027,120400,110689310,18910,18900,18910,18900,18
|
|
20231027,120300,110349100,18910,18920,18920,18910,22
|
|
20231027,120200,109932960,18930,18930,18930,18930,8
|
|
20231027,120100,109781520,18940,18940,18940,18940,0
|
|
20231027,120000,109781520,18940,18940,18940,18940,0
|
|
20231027,115900,109781520,18940,18940,18940,18940,1
|
|
20231027,115800,109762580,18940,18940,18940,18940,0
|
|
20231027,115700,109762580,18940,18940,18940,18940,1
|
|
20231027,115600,109743640,18930,18930,18930,18930,10
|
|
20231027,115500,109554340,18930,18930,18930,18930,1
|
|
20231027,115400,109535410,18930,18930,18930,18930,100
|
|
20231027,115300,107642410,18930,18930,18930,18930,0
|
|
20231027,115200,107642410,18930,18930,18930,18930,100
|
|
20231027,115100,105749410,18940,18940,18940,18940,9
|
|
20231027,115000,105578950,18940,18940,18940,18940,0
|
|
20231027,114900,105578950,18940,18940,18940,18940,0
|
|
20231027,114800,105578950,18940,18940,18940,18940,0
|
|
20231027,114700,105578950,18940,18940,18940,18930,110
|
|
20231027,114600,103496470,18940,18940,18940,18940,0
|
|
20231027,114500,103496470,18940,18940,18940,18940,0
|
|
20231027,114400,103496470,18940,18940,18940,18940,10
|
|
20231027,114300,103307070,18970,18970,18970,18970,0
|
|
20231027,114200,103307070,18970,18970,18970,18970,0
|
|
20231027,114100,103307070,18970,18970,18970,18970,0
|
|
20231027,114000,103307070,18970,18970,18970,18970,0
|
|
20231027,113900,103307070,18970,18970,18970,18970,0
|
|
20231027,113800,103307070,18970,18970,18970,18970,0
|
|
20231027,113700,103307070,18970,18970,18970,18970,0
|
|
20231027,113600,103307070,18970,18970,18970,18970,0
|
|
20231027,113500,103307070,18970,18970,18970,18970,0
|
|
20231027,113400,103307070,18970,18970,18970,18970,0
|
|
20231027,113300,103307070,18970,18970,18970,18970,0
|
|
20231027,113200,103307070,18970,18970,18970,18970,0
|
|
20231027,113100,103307070,18970,18970,18970,18970,1
|
|
20231027,113000,103288100,18960,18960,18960,18960,18
|
|
20231027,112900,102946820,18950,18950,18950,18950,0
|
|
20231027,112800,102946820,18950,18950,18950,18950,0
|
|
20231027,112700,102946820,18950,18950,18950,18950,0
|
|
20231027,112600,102946820,18950,18950,18950,18950,0
|
|
20231027,112500,102946820,18950,18950,18950,18950,0
|
|
20231027,112400,102946820,18950,18950,18950,18950,17
|
|
20231027,112300,102624670,18930,18930,18930,18930,0
|
|
20231027,112200,102624670,18930,18930,18930,18930,0
|
|
20231027,112100,102624670,18930,18930,18930,18930,0
|
|
20231027,112000,102624670,18930,18930,18930,18930,0
|
|
20231027,111900,102624670,18930,18930,18930,18930,0
|
|
20231027,111800,102624670,18930,18930,18930,18930,0
|
|
20231027,111700,102624670,18930,18930,18930,18930,0
|
|
20231027,111600,102624670,18930,18930,18930,18930,0
|
|
20231027,111500,102624670,18930,18930,18930,18930,0
|
|
20231027,111400,102624670,18930,18930,18930,18930,0
|
|
20231027,111300,102624670,18930,18960,18990,18930,147
|
|
20231027,111200,99838430,18950,18950,18950,18950,0
|
|
20231027,111100,99838430,18950,18950,18950,18950,0
|
|
20231027,111000,99838430,18950,18950,18950,18950,0
|
|
20231027,110900,99838430,18950,18950,18950,18950,0
|
|
20231027,110800,99838430,18950,18950,18950,18950,108
|
|
20231027,110700,97791830,18940,18940,18940,18940,0
|
|
20231027,110600,97791830,18940,18940,18940,18940,0
|
|
20231027,110500,97791830,18940,18940,18940,18940,8
|
|
20231027,110400,97640310,18910,18910,18910,18910,0
|
|
20231027,110300,97640310,18910,18910,18910,18910,0
|
|
20231027,110200,97640310,18910,18910,18910,18910,0
|
|
20231027,110100,97640310,18910,18910,18910,18910,0
|
|
20231027,110000,97640310,18910,18910,18910,18910,0
|
|
20231027,105900,97640310,18910,18910,18910,18910,0
|
|
20231027,105800,97640310,18910,18910,18910,18910,0
|
|
20231027,105700,97640310,18910,18910,18910,18910,0
|
|
20231027,105600,97640310,18910,18910,18910,18910,0
|
|
20231027,105500,97640310,18910,18910,18910,18910,1
|
|
20231027,105400,97621400,18930,18930,18930,18930,0
|
|
20231027,105300,97621400,18930,18940,18940,18930,207
|
|
20231027,105200,93700890,18930,18930,18930,18930,0
|
|
20231027,105100,93700890,18930,18900,18930,18900,222
|
|
20231027,105000,89505030,18900,18900,18900,18900,0
|
|
20231027,104900,89505030,18900,18900,18900,18900,1
|
|
20231027,104800,89486130,18890,18890,18890,18890,0
|
|
20231027,104700,89486130,18890,18890,18890,18890,0
|
|
20231027,104600,89486130,18890,18890,18890,18890,0
|
|
20231027,104500,89486130,18890,18890,18890,18890,0
|
|
20231027,104400,89486130,18890,18890,18890,18890,0
|
|
20231027,104300,89486130,18890,18890,18890,18890,0
|
|
20231027,104200,89486130,18890,18890,18890,18890,0
|
|
20231027,104100,89486130,18890,18870,18890,18870,233
|
|
20231027,104000,85087040,18870,18870,18870,18870,0
|
|
20231027,103900,85087040,18870,18870,18870,18870,1
|
|
20231027,103800,85068170,18880,18880,18880,18880,0
|
|
20231027,103700,85068170,18880,18880,18880,18880,0
|
|
20231027,103600,85068170,18880,18880,18880,18880,0
|
|
20231027,103500,85068170,18880,18870,18880,18870,20
|
|
20231027,103400,84690620,18840,18840,18840,18840,0
|
|
20231027,103300,84690620,18840,18840,18840,18840,0
|
|
20231027,103200,84690620,18840,18880,18880,18840,12
|
|
20231027,103100,84464500,18880,18880,18880,18880,0
|
|
20231027,103000,84464500,18880,18880,18880,18880,1
|
|
20231027,102900,84445620,18880,18880,18880,18880,9
|
|
20231027,102800,84275700,18880,18880,18880,18880,0
|
|
20231027,102700,84275700,18880,18880,18880,18880,0
|
|
20231027,102600,84275700,18880,18880,18880,18840,62
|
|
20231027,102500,83107540,18840,18840,18840,18840,0
|
|
20231027,102400,83107540,18840,18840,18840,18840,0
|
|
20231027,102300,83107540,18840,18850,18850,18820,769
|
|
20231027,102200,68623640,18840,18840,18840,18840,0
|
|
20231027,102100,68623640,18840,18840,18840,18840,4
|
|
20231027,102000,68548280,18850,18850,18850,18850,0
|
|
20231027,101900,68548280,18850,18850,18850,18850,0
|
|
20231027,101800,68548280,18850,18860,18860,18850,249
|
|
20231027,101700,63854610,18870,18870,18870,18870,80
|
|
20231027,101600,62345010,18890,18890,18890,18890,1
|
|
20231027,101500,62326120,18880,18880,18880,18880,2
|
|
20231027,101400,62288360,18880,18880,18880,18880,3
|
|
20231027,101300,62231720,18870,18870,18870,18870,51
|
|
20231027,101200,61269350,18870,18870,18870,18870,0
|
|
20231027,101100,61269350,18870,18870,18870,18870,0
|
|
20231027,101000,61269350,18870,18870,18870,18870,49
|
|
20231027,100900,60344720,18880,18880,18880,18880,1
|
|
20231027,100800,60325840,18850,18850,18850,18850,300
|
|
20231027,100700,54670840,18840,18840,18840,18840,0
|
|
20231027,100600,54670840,18840,18840,18840,18840,0
|
|
20231027,100500,54670840,18840,18840,18840,18840,3
|
|
20231027,100400,54614320,18840,18840,18840,18840,0
|
|
20231027,100300,54614320,18840,18840,18840,18840,0
|
|
20231027,100200,54614320,18840,18840,18840,18840,0
|
|
20231027,100100,54614320,18840,18840,18840,18840,0
|
|
20231027,100000,54614320,18840,18840,18840,18840,0
|
|
20231027,095900,54614320,18840,18840,18840,18840,0
|
|
20231027,095800,54614320,18840,18840,18840,18840,0
|
|
20231027,095700,54614320,18840,18840,18840,18840,0
|
|
20231027,095600,54614320,18840,18840,18840,18840,8
|
|
20231027,095500,54463600,18830,18830,18830,18830,0
|
|
20231027,095400,54463600,18830,18830,18830,18830,0
|
|
20231027,095300,54463600,18830,18830,18830,18830,11
|
|
20231027,095200,54256470,18800,18800,18800,18800,0
|
|
20231027,095100,54256470,18800,18800,18800,18800,0
|
|
20231027,095000,54256470,18800,18800,18800,18800,46
|
|
20231027,094900,53391670,18800,18800,18800,18800,0
|
|
20231027,094800,53391670,18800,18800,18800,18800,0
|
|
20231027,094700,53391670,18800,18810,18810,18800,74
|
|
20231027,094600,52000270,18840,18800,18840,18800,109
|
|
20231027,094500,49951030,18800,18790,18800,18790,64
|
|
20231027,094400,48748380,18790,18790,18790,18790,0
|
|
20231027,094300,48748380,18790,18790,18790,18790,20
|
|
20231027,094200,48372580,18790,18830,18830,18780,505
|
|
20231027,094100,38881150,18840,18840,18840,18840,1
|
|
20231027,094000,38862310,18830,18830,18830,18830,0
|
|
20231027,093900,38862310,18830,18830,18830,18830,0
|
|
20231027,093800,38862310,18830,18830,18830,18830,173
|
|
20231027,093700,35604720,18830,18830,18830,18830,15
|
|
20231027,093600,35322270,18840,18850,18850,18840,218
|
|
20231027,093500,31214220,18870,18870,18870,18870,0
|
|
20231027,093400,31214220,18870,18870,18870,18870,0
|
|
20231027,093300,31214220,18870,18870,18870,18870,0
|
|
20231027,093200,31214220,18870,18870,18870,18870,5
|
|
20231027,093100,31119870,18830,18830,18830,18830,0
|
|
20231027,093000,31119870,18830,18870,18870,18830,13
|
|
20231027,092900,30874650,18880,18890,18890,18880,3
|
|
20231027,092800,30818000,18880,18890,18890,18880,76
|
|
20231027,092700,29382650,18900,18910,18910,18900,117
|
|
20231027,092600,27170680,18890,18890,18890,18890,0
|
|
20231027,092500,27170680,18890,18910,18910,18890,219
|
|
20231027,092400,23033710,18910,18930,18930,18910,113
|
|
20231027,092300,20895650,18950,18950,18950,18950,0
|
|
20231027,092200,20895650,18950,18950,18950,18950,0
|
|
20231027,092100,20895650,18950,18950,18950,18950,0
|
|
20231027,092000,20895650,18950,18950,18950,18950,1
|
|
20231027,091900,20876700,18910,18910,18910,18910,0
|
|
20231027,091800,20876700,18910,18910,18910,18910,0
|
|
20231027,091700,20876700,18910,18910,18910,18910,0
|
|
20231027,091600,20876700,18910,18910,18910,18910,0
|
|
20231027,091500,20876700,18910,18910,18910,18910,0
|
|
20231027,091400,20876700,18910,18910,18910,18910,100
|
|
20231027,091300,18985700,18900,18900,18900,18900,38
|
|
20231027,091200,18267500,18900,18900,18900,18900,4
|
|
20231027,091100,18191900,18910,18910,18910,18910,4
|
|
20231027,091000,18116260,18910,18910,18910,18910,1
|
|
20231027,090900,18097350,18920,18950,18960,18920,247
|
|
20231027,090800,13420180,18950,18950,18950,18950,0
|
|
20231027,090700,13420180,18950,18950,18950,18950,0
|
|
20231027,090600,13420180,18950,18950,18950,18950,0
|
|
20231027,090500,13420180,18950,18950,18950,18950,265
|
|
20231027,090400,8398430,18950,18960,18960,18950,208
|
|
20231027,090300,4456820,18980,19000,19000,18980,2
|
|
20231027,090200,4418840,18970,19030,19030,18970,216
|
|
20231027,090100,321140,19060,19060,19060,19060,0
|
|
20231027,090000,321140,19060,19060,19060,19060,1
|