596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185300,304711110,8250,8250,8250,8250,731
|
|
20231027,185200,304711110,8250,8250,8250,8250,0
|
|
20231027,185100,304711110,8250,8250,8250,8250,0
|
|
20231027,185000,304711110,8250,8250,8250,8250,0
|
|
20231027,184900,304711110,8250,8250,8250,8250,0
|
|
20231027,184800,304711110,8250,8250,8250,8250,0
|
|
20231027,184700,304711110,8250,8250,8250,8250,0
|
|
20231027,184600,304711110,8250,8250,8250,8250,0
|
|
20231027,184500,304711110,8250,8250,8250,8250,0
|
|
20231027,184400,304711110,8250,8250,8250,8250,0
|
|
20231027,184300,304711110,8250,8250,8250,8250,0
|
|
20231027,184200,304711110,8250,8250,8250,8250,0
|
|
20231027,184100,304711110,8250,8250,8250,8250,0
|
|
20231027,184000,304711110,8250,8250,8250,8250,0
|
|
20231027,183900,304711110,8250,8250,8250,8250,0
|
|
20231027,183800,304711110,8250,8250,8250,8250,0
|
|
20231027,183700,304711110,8250,8250,8250,8250,0
|
|
20231027,183600,304711110,8250,8250,8250,8250,0
|
|
20231027,183500,304711110,8250,8250,8250,8250,0
|
|
20231027,183400,304711110,8250,8250,8250,8250,0
|
|
20231027,183300,304711110,8250,8250,8250,8250,0
|
|
20231027,183200,304711110,8250,8250,8250,8250,0
|
|
20231027,183100,304711110,8250,8250,8250,8250,0
|
|
20231027,183000,304711110,8250,8250,8250,8250,0
|
|
20231027,182900,304711110,8250,8250,8250,8250,0
|
|
20231027,182800,304711110,8250,8250,8250,8250,0
|
|
20231027,182700,304711110,8250,8250,8250,8250,0
|
|
20231027,182600,304711110,8250,8250,8250,8250,0
|
|
20231027,182500,304711110,8250,8250,8250,8250,0
|
|
20231027,182400,304711110,8250,8250,8250,8250,0
|
|
20231027,182300,304711110,8250,8250,8250,8250,731
|
|
20231027,182200,304711110,8250,8250,8250,8250,0
|
|
20231027,182100,304711110,8250,8250,8250,8250,0
|
|
20231027,182000,304711110,8250,8250,8250,8250,0
|
|
20231027,181900,304711110,8250,8250,8250,8250,0
|
|
20231027,181800,304711110,8250,8250,8250,8250,0
|
|
20231027,181700,304711110,8250,8250,8250,8250,0
|
|
20231027,181600,304711110,8250,8250,8250,8250,0
|
|
20231027,181500,304711110,8250,8250,8250,8250,0
|
|
20231027,181400,304711110,8250,8250,8250,8250,0
|
|
20231027,181300,304711110,8250,8250,8250,8250,0
|
|
20231027,181200,304711110,8250,8250,8250,8250,0
|
|
20231027,181100,304711110,8250,8250,8250,8250,0
|
|
20231027,181000,304711110,8250,8250,8250,8250,0
|
|
20231027,180900,304711110,8250,8250,8250,8250,0
|
|
20231027,180800,304711110,8250,8250,8250,8250,0
|
|
20231027,180700,304711110,8250,8250,8250,8250,0
|
|
20231027,180600,304711110,8250,8250,8250,8250,0
|
|
20231027,180500,304711110,8250,8250,8250,8250,0
|
|
20231027,180400,304711110,8250,8250,8250,8250,0
|
|
20231027,180300,304711110,8250,8250,8250,8250,0
|
|
20231027,180200,304711110,8250,8250,8250,8250,0
|
|
20231027,180100,304711110,8250,8250,8250,8250,0
|
|
20231027,180000,304711110,8250,8250,8250,8250,0
|
|
20231027,175900,304711110,8250,8250,8250,8250,0
|
|
20231027,175800,304711110,8250,8250,8250,8250,0
|
|
20231027,175700,304711110,8250,8250,8250,8250,0
|
|
20231027,175600,304711110,8250,8250,8250,8250,0
|
|
20231027,175500,304711110,8250,8250,8250,8250,0
|
|
20231027,175400,304711110,8250,8250,8250,8250,0
|
|
20231027,175300,304711110,8250,8250,8250,8250,731
|
|
20231027,175200,304711110,8250,8250,8250,8250,0
|
|
20231027,175100,304711110,8250,8250,8250,8250,0
|
|
20231027,175000,304711110,8250,8250,8250,8250,0
|
|
20231027,174900,304711110,8250,8250,8250,8250,0
|
|
20231027,174800,304711110,8250,8250,8250,8250,0
|
|
20231027,174700,304711110,8250,8250,8250,8250,0
|
|
20231027,174600,304711110,8250,8250,8250,8250,0
|
|
20231027,174500,304711110,8250,8250,8250,8250,0
|
|
20231027,174400,304711110,8250,8250,8250,8250,0
|
|
20231027,174300,304711110,8250,8250,8250,8250,0
|
|
20231027,174200,304711110,8250,8250,8250,8250,0
|
|
20231027,174100,304711110,8250,8250,8250,8250,0
|
|
20231027,174000,304711110,8250,8250,8250,8250,0
|
|
20231027,173900,304711110,8250,8250,8250,8250,0
|
|
20231027,173800,304711110,8250,8250,8250,8250,0
|
|
20231027,173700,304711110,8250,8250,8250,8250,0
|
|
20231027,173600,304711110,8250,8250,8250,8250,0
|
|
20231027,173500,304711110,8250,8250,8250,8250,0
|
|
20231027,173400,304711110,8250,8250,8250,8250,0
|
|
20231027,173300,304711110,8250,8250,8250,8250,0
|
|
20231027,173200,304711110,8250,8250,8250,8250,0
|
|
20231027,173100,304711110,8250,8250,8250,8250,0
|
|
20231027,173000,304711110,8250,8250,8250,8250,0
|
|
20231027,172900,304711110,8250,8250,8250,8250,0
|
|
20231027,172800,304711110,8250,8250,8250,8250,0
|
|
20231027,172700,304711110,8250,8250,8250,8250,0
|
|
20231027,172600,304711110,8250,8250,8250,8250,0
|
|
20231027,172500,304711110,8250,8250,8250,8250,0
|
|
20231027,172400,304711110,8250,8250,8250,8250,0
|
|
20231027,172300,304711110,8250,8250,8250,8250,731
|
|
20231027,172200,304711110,8250,8250,8250,8250,0
|
|
20231027,172100,304711110,8250,8250,8250,8250,0
|
|
20231027,172000,304711110,8250,8250,8250,8250,0
|
|
20231027,171900,304711110,8250,8250,8250,8250,0
|
|
20231027,171800,304711110,8250,8250,8250,8250,0
|
|
20231027,171700,304711110,8250,8250,8250,8250,0
|
|
20231027,171600,304711110,8250,8250,8250,8250,0
|
|
20231027,171500,304711110,8250,8250,8250,8250,0
|
|
20231027,171400,304711110,8250,8250,8250,8250,0
|
|
20231027,171300,304711110,8250,8250,8250,8250,0
|
|
20231027,171200,304711110,8250,8250,8250,8250,0
|
|
20231027,171100,304711110,8250,8250,8250,8250,0
|
|
20231027,171000,304711110,8250,8250,8250,8250,0
|
|
20231027,170900,304711110,8250,8250,8250,8250,0
|
|
20231027,170800,304711110,8250,8250,8250,8250,0
|
|
20231027,170700,304711110,8250,8250,8250,8250,0
|
|
20231027,170600,304711110,8250,8250,8250,8250,0
|
|
20231027,170500,304711110,8250,8250,8250,8250,0
|
|
20231027,170400,304711110,8250,8250,8250,8250,0
|
|
20231027,170300,304711110,8250,8250,8250,8250,0
|
|
20231027,170200,304711110,8250,8250,8250,8250,0
|
|
20231027,170100,304711110,8250,8250,8250,8250,0
|
|
20231027,170000,304711110,8250,8250,8250,8250,0
|
|
20231027,165900,304711110,8250,8250,8250,8250,0
|
|
20231027,165800,304711110,8250,8250,8250,8250,0
|
|
20231027,165700,304711110,8250,8250,8250,8250,0
|
|
20231027,165600,304711110,8250,8250,8250,8250,0
|
|
20231027,165500,304711110,8250,8250,8250,8250,0
|
|
20231027,165400,304711110,8250,8250,8250,8250,0
|
|
20231027,165300,304711110,8250,8250,8250,8250,731
|
|
20231027,165200,304711110,8250,8250,8250,8250,0
|
|
20231027,165100,304711110,8250,8250,8250,8250,0
|
|
20231027,165000,304711110,8250,8250,8250,8250,0
|
|
20231027,164900,304711110,8250,8250,8250,8250,0
|
|
20231027,164800,304711110,8250,8250,8250,8250,0
|
|
20231027,164700,304711110,8250,8250,8250,8250,0
|
|
20231027,164600,304711110,8250,8250,8250,8250,0
|
|
20231027,164500,304711110,8250,8250,8250,8250,0
|
|
20231027,164400,304711110,8250,8250,8250,8250,0
|
|
20231027,164300,304711110,8250,8250,8250,8250,0
|
|
20231027,164200,304711110,8250,8250,8250,8250,0
|
|
20231027,164100,304711110,8250,8250,8250,8250,0
|
|
20231027,164000,304711110,8250,8250,8250,8250,0
|
|
20231027,163900,304711110,8250,8250,8250,8250,0
|
|
20231027,163800,304711110,8250,8250,8250,8250,0
|
|
20231027,163700,304711110,8250,8250,8250,8250,0
|
|
20231027,163600,304711110,8250,8250,8250,8250,0
|
|
20231027,163500,304711110,8250,8250,8250,8250,0
|
|
20231027,163400,304711110,8250,8250,8250,8250,0
|
|
20231027,163300,304711110,8250,8250,8250,8250,0
|
|
20231027,163200,304711110,8250,8250,8250,8250,0
|
|
20231027,163100,304711110,8250,8250,8250,8250,0
|
|
20231027,163000,304711110,8250,8250,8250,8250,0
|
|
20231027,162900,304711110,8250,8250,8250,8250,0
|
|
20231027,162800,304711110,8250,8250,8250,8250,0
|
|
20231027,162700,304711110,8250,8250,8250,8250,0
|
|
20231027,162600,304711110,8250,8250,8250,8250,0
|
|
20231027,162500,304711110,8250,8250,8250,8250,0
|
|
20231027,162400,304711110,8250,8250,8250,8250,0
|
|
20231027,162300,304711110,8250,8250,8250,8250,731
|
|
20231027,162200,304711110,8250,8250,8250,8250,0
|
|
20231027,162100,304711110,8250,8250,8250,8250,0
|
|
20231027,162000,304711110,8250,8250,8250,8250,0
|
|
20231027,161900,304711110,8250,8250,8250,8250,0
|
|
20231027,161800,304711110,8250,8250,8250,8250,0
|
|
20231027,161700,304711110,8250,8250,8250,8250,0
|
|
20231027,161600,304711110,8250,8250,8250,8250,0
|
|
20231027,161500,304711110,8250,8250,8250,8250,0
|
|
20231027,161400,304711110,8250,8250,8250,8250,0
|
|
20231027,161300,304711110,8250,8250,8250,8250,0
|
|
20231027,161200,304711110,8250,8250,8250,8250,0
|
|
20231027,161100,304711110,8250,8250,8250,8250,0
|
|
20231027,161000,304711110,8250,8250,8250,8250,0
|
|
20231027,160900,304711110,8250,8250,8250,8250,0
|
|
20231027,160800,304711110,8250,8250,8250,8250,0
|
|
20231027,160700,304711110,8250,8250,8250,8250,0
|
|
20231027,160600,304711110,8250,8250,8250,8250,0
|
|
20231027,160500,304711110,8250,8250,8250,8250,0
|
|
20231027,160400,304711110,8250,8250,8250,8250,0
|
|
20231027,160300,304711110,8250,8250,8250,8250,0
|
|
20231027,160200,304711110,8250,8250,8250,8250,0
|
|
20231027,160100,304711110,8250,8250,8250,8250,0
|
|
20231027,160000,304711110,8250,8250,8250,8250,0
|
|
20231027,155900,304711110,8250,8250,8250,8250,0
|
|
20231027,155800,304711110,8250,8250,8250,8250,0
|
|
20231027,155700,304711110,8250,8250,8250,8250,0
|
|
20231027,155600,304711110,8250,8250,8250,8250,0
|
|
20231027,155500,304711110,8250,8250,8250,8250,0
|
|
20231027,155400,304711110,8250,8250,8250,8250,0
|
|
20231027,155300,304711110,8250,8250,8250,8250,731
|
|
20231027,155200,304711110,8250,8250,8250,8250,0
|
|
20231027,155100,304711110,8250,8250,8250,8250,0
|
|
20231027,155000,304711110,8250,8250,8250,8250,0
|
|
20231027,154900,304711110,8250,8250,8250,8250,0
|
|
20231027,154800,304711110,8250,8250,8250,8250,0
|
|
20231027,154700,304711110,8250,8250,8250,8250,0
|
|
20231027,154600,304711110,8250,8250,8250,8250,0
|
|
20231027,154500,304711110,8250,8250,8250,8250,0
|
|
20231027,154400,304711110,8250,8250,8250,8250,0
|
|
20231027,154300,304711110,8250,8250,8250,8250,0
|
|
20231027,154200,304711110,8250,8250,8250,8250,0
|
|
20231027,154100,304711110,8250,8250,8250,8250,0
|
|
20231027,154000,304711110,8250,8250,8250,8250,0
|
|
20231027,153900,304711110,8250,8250,8250,8250,0
|
|
20231027,153800,304711110,8250,8250,8250,8250,0
|
|
20231027,153700,304711110,8250,8250,8250,8250,0
|
|
20231027,153600,304711110,8250,8250,8250,8250,0
|
|
20231027,153500,304711110,8250,8250,8250,8250,0
|
|
20231027,153400,304711110,8250,8250,8250,8250,0
|
|
20231027,153300,304711110,8250,8250,8250,8250,0
|
|
20231027,153200,304711110,8250,8250,8250,8250,0
|
|
20231027,153100,304711110,8250,8250,8250,8250,0
|
|
20231027,153000,304711110,8250,8250,8250,8250,731
|
|
20231027,152900,298680360,8260,8260,8260,8260,0
|
|
20231027,152800,298680360,8260,8260,8260,8260,0
|
|
20231027,152700,298680360,8260,8260,8260,8260,0
|
|
20231027,152600,298680360,8260,8260,8260,8260,0
|
|
20231027,152500,298680360,8260,8260,8260,8260,0
|
|
20231027,152400,298680360,8260,8260,8260,8260,0
|
|
20231027,152300,298680360,8260,8260,8260,8260,0
|
|
20231027,152200,298680360,8260,8260,8260,8260,0
|
|
20231027,152100,298680360,8260,8260,8260,8260,0
|
|
20231027,152000,298680360,8260,8260,8260,8260,0
|
|
20231027,151900,298680360,8260,8260,8260,8260,2
|
|
20231027,151800,298663840,8260,8260,8260,8260,0
|
|
20231027,151700,298663840,8260,8260,8260,8260,0
|
|
20231027,151600,298663840,8260,8260,8260,8260,2
|
|
20231027,151500,298647320,8300,8300,8300,8300,107
|
|
20231027,151400,297759220,8300,8300,8300,8300,219
|
|
20231027,151300,295941520,8250,8250,8250,8250,0
|
|
20231027,151200,295941520,8250,8250,8250,8250,0
|
|
20231027,151100,295941520,8250,8250,8250,8250,5
|
|
20231027,151000,295900270,8250,8250,8250,8250,0
|
|
20231027,150900,295900270,8250,8250,8250,8250,0
|
|
20231027,150800,295900270,8250,8250,8250,8250,0
|
|
20231027,150700,295900270,8250,8250,8250,8250,0
|
|
20231027,150600,295900270,8250,8250,8250,8250,1
|
|
20231027,150500,295892020,8300,8300,8300,8300,0
|
|
20231027,150400,295892020,8300,8300,8300,8300,0
|
|
20231027,150300,295892020,8300,8300,8300,8300,1
|
|
20231027,150200,295883720,8300,8300,8300,8300,0
|
|
20231027,150100,295883720,8300,8300,8300,8300,0
|
|
20231027,150000,295883720,8300,8300,8300,8300,0
|
|
20231027,145900,295883720,8300,8300,8300,8300,0
|
|
20231027,145800,295883720,8300,8300,8300,8300,0
|
|
20231027,145700,295883720,8300,8300,8300,8300,0
|
|
20231027,145600,295883720,8300,8300,8300,8300,0
|
|
20231027,145500,295883720,8300,8300,8300,8300,0
|
|
20231027,145400,295883720,8300,8280,8300,8280,27
|
|
20231027,145300,295660000,8250,8250,8250,8250,0
|
|
20231027,145200,295660000,8250,8250,8250,8250,0
|
|
20231027,145100,295660000,8250,8250,8250,8250,0
|
|
20231027,145000,295660000,8250,8250,8250,8250,0
|
|
20231027,144900,295660000,8250,8250,8250,8250,0
|
|
20231027,144800,295660000,8250,8250,8250,8250,8
|
|
20231027,144700,295594000,8250,8250,8250,8250,0
|
|
20231027,144600,295594000,8250,8250,8250,8250,0
|
|
20231027,144500,295594000,8250,8250,8250,8250,0
|
|
20231027,144400,295594000,8250,8250,8250,8250,0
|
|
20231027,144300,295594000,8250,8250,8250,8250,0
|
|
20231027,144200,295594000,8250,8250,8250,8250,0
|
|
20231027,144100,295594000,8250,8250,8250,8250,0
|
|
20231027,144000,295594000,8250,8250,8250,8250,0
|
|
20231027,143900,295594000,8250,8250,8250,8250,0
|
|
20231027,143800,295594000,8250,8250,8250,8250,0
|
|
20231027,143700,295594000,8250,8250,8250,8250,0
|
|
20231027,143600,295594000,8250,8250,8250,8250,0
|
|
20231027,143500,295594000,8250,8250,8250,8250,0
|
|
20231027,143400,295594000,8250,8250,8250,8250,0
|
|
20231027,143300,295594000,8250,8250,8250,8250,0
|
|
20231027,143200,295594000,8250,8250,8250,8250,0
|
|
20231027,143100,295594000,8250,8250,8250,8250,0
|
|
20231027,143000,295594000,8250,8250,8250,8250,0
|
|
20231027,142900,295594000,8250,8250,8250,8250,75
|
|
20231027,142800,294975250,8250,8250,8250,8250,0
|
|
20231027,142700,294975250,8250,8250,8250,8250,0
|
|
20231027,142600,294975250,8250,8250,8250,8250,2
|
|
20231027,142500,294958750,8280,8280,8280,8280,0
|
|
20231027,142400,294958750,8280,8270,8280,8270,12
|
|
20231027,142300,294859490,8270,8270,8270,8270,0
|
|
20231027,142200,294859490,8270,8270,8270,8270,0
|
|
20231027,142100,294859490,8270,8250,8270,8250,5
|
|
20231027,142000,294818160,8250,8250,8250,8250,20
|
|
20231027,141900,294653160,8250,8250,8250,8250,1
|
|
20231027,141800,294644910,8260,8260,8260,8260,0
|
|
20231027,141700,294644910,8260,8260,8260,8260,0
|
|
20231027,141600,294644910,8260,8260,8260,8260,0
|
|
20231027,141500,294644910,8260,8260,8260,8260,0
|
|
20231027,141400,294644910,8260,8260,8260,8260,0
|
|
20231027,141300,294644910,8260,8260,8260,8260,0
|
|
20231027,141200,294644910,8260,8260,8260,8260,409
|
|
20231027,141100,291266570,8260,8260,8260,8260,0
|
|
20231027,141000,291266570,8260,8260,8260,8260,0
|
|
20231027,140900,291266570,8260,8260,8260,8260,0
|
|
20231027,140800,291266570,8260,8260,8260,8260,0
|
|
20231027,140700,291266570,8260,8260,8260,8260,0
|
|
20231027,140600,291266570,8260,8260,8260,8260,0
|
|
20231027,140500,291266570,8260,8260,8260,8260,0
|
|
20231027,140400,291266570,8260,8260,8260,8260,1
|
|
20231027,140300,291258310,8260,8260,8260,8260,0
|
|
20231027,140200,291258310,8260,8260,8260,8260,70
|
|
20231027,140100,290680110,8260,8260,8260,8260,0
|
|
20231027,140000,290680110,8260,8260,8260,8260,0
|
|
20231027,135900,290680110,8260,8260,8260,8260,20
|
|
20231027,135800,290514910,8260,8260,8260,8260,0
|
|
20231027,135700,290514910,8260,8260,8260,8260,0
|
|
20231027,135600,290514910,8260,8260,8260,8260,0
|
|
20231027,135500,290514910,8260,8260,8260,8260,0
|
|
20231027,135400,290514910,8260,8260,8260,8260,0
|
|
20231027,135300,290514910,8260,8260,8260,8260,0
|
|
20231027,135200,290514910,8260,8260,8260,8260,0
|
|
20231027,135100,290514910,8260,8260,8260,8260,0
|
|
20231027,135000,290514910,8260,8260,8260,8260,20
|
|
20231027,134900,290349710,8240,8240,8240,8240,0
|
|
20231027,134800,290349710,8240,8240,8240,8240,0
|
|
20231027,134700,290349710,8240,8240,8240,8240,0
|
|
20231027,134600,290349710,8240,8240,8240,8240,0
|
|
20231027,134500,290349710,8240,8240,8240,8240,0
|
|
20231027,134400,290349710,8240,8240,8240,8240,1
|
|
20231027,134300,290341470,8250,8250,8250,8250,33
|
|
20231027,134200,290069220,8220,8220,8220,8220,0
|
|
20231027,134100,290069220,8220,8220,8220,8220,0
|
|
20231027,134000,290069220,8220,8220,8220,8220,0
|
|
20231027,133900,290069220,8220,8220,8220,8220,0
|
|
20231027,133800,290069220,8220,8220,8220,8220,0
|
|
20231027,133700,290069220,8220,8220,8220,8220,0
|
|
20231027,133600,290069220,8220,8220,8220,8220,0
|
|
20231027,133500,290069220,8220,8220,8220,8220,0
|
|
20231027,133400,290069220,8220,8220,8220,8220,0
|
|
20231027,133300,290069220,8220,8220,8220,8220,0
|
|
20231027,133200,290069220,8220,8220,8220,8220,0
|
|
20231027,133100,290069220,8220,8220,8220,8220,19
|
|
20231027,133000,289913040,8220,8220,8220,8220,0
|
|
20231027,132900,289913040,8220,8220,8220,8220,0
|
|
20231027,132800,289913040,8220,8220,8220,8220,16
|
|
20231027,132700,289781520,8220,8220,8220,8220,0
|
|
20231027,132600,289781520,8220,8220,8220,8220,0
|
|
20231027,132500,289781520,8220,8220,8220,8220,0
|
|
20231027,132400,289781520,8220,8220,8220,8220,30
|
|
20231027,132300,289534920,8220,8220,8220,8220,0
|
|
20231027,132200,289534920,8220,8220,8220,8220,0
|
|
20231027,132100,289534920,8220,8220,8220,8220,6
|
|
20231027,132000,289485600,8220,8220,8220,8220,0
|
|
20231027,131900,289485600,8220,8220,8220,8220,0
|
|
20231027,131800,289485600,8220,8220,8220,8220,0
|
|
20231027,131700,289485600,8220,8270,8270,8220,41
|
|
20231027,131600,289147030,8220,8220,8220,8220,300
|
|
20231027,131500,286681030,8220,8220,8220,8220,0
|
|
20231027,131400,286681030,8220,8220,8220,8220,0
|
|
20231027,131300,286681030,8220,8220,8220,8220,0
|
|
20231027,131200,286681030,8220,8220,8220,8220,0
|
|
20231027,131100,286681030,8220,8220,8220,8220,0
|
|
20231027,131000,286681030,8220,8250,8250,8220,158
|
|
20231027,130900,285380460,8250,8250,8250,8250,0
|
|
20231027,130800,285380460,8250,8250,8250,8250,0
|
|
20231027,130700,285380460,8250,8250,8250,8250,0
|
|
20231027,130600,285380460,8250,8250,8250,8250,0
|
|
20231027,130500,285380460,8250,8250,8250,8250,0
|
|
20231027,130400,285380460,8250,8250,8250,8250,0
|
|
20231027,130300,285380460,8250,8250,8250,8250,0
|
|
20231027,130200,285380460,8250,8250,8250,8250,0
|
|
20231027,130100,285380460,8250,8270,8270,8250,10
|
|
20231027,130000,285297930,8280,8280,8280,8280,1
|
|
20231027,125900,285289650,8290,8290,8290,8290,0
|
|
20231027,125800,285289650,8290,8290,8290,8290,1
|
|
20231027,125700,285281360,8250,8250,8250,8250,0
|
|
20231027,125600,285281360,8250,8250,8250,8250,50
|
|
20231027,125500,284868860,8250,8250,8250,8250,0
|
|
20231027,125400,284868860,8250,8250,8250,8250,0
|
|
20231027,125300,284868860,8250,8250,8250,8250,0
|
|
20231027,125200,284868860,8250,8250,8250,8250,50
|
|
20231027,125100,284456360,8300,8300,8300,8300,0
|
|
20231027,125000,284456360,8300,8300,8300,8300,0
|
|
20231027,124900,284456360,8300,8300,8300,8300,0
|
|
20231027,124800,284456360,8300,8300,8300,8300,0
|
|
20231027,124700,284456360,8300,8300,8300,8300,0
|
|
20231027,124600,284456360,8300,8300,8300,8300,0
|
|
20231027,124500,284456360,8300,8300,8300,8300,0
|
|
20231027,124400,284456360,8300,8300,8300,8300,0
|
|
20231027,124300,284456360,8300,8300,8300,8300,3
|
|
20231027,124200,284431460,8300,8300,8300,8300,0
|
|
20231027,124100,284431460,8300,8300,8300,8300,0
|
|
20231027,124000,284431460,8300,8300,8300,8300,0
|
|
20231027,123900,284431460,8300,8300,8300,8300,6
|
|
20231027,123800,284381660,8280,8280,8280,8280,0
|
|
20231027,123700,284381660,8280,8280,8280,8280,0
|
|
20231027,123600,284381660,8280,8280,8280,8280,0
|
|
20231027,123500,284381660,8280,8280,8280,8280,0
|
|
20231027,123400,284381660,8280,8280,8280,8280,3
|
|
20231027,123300,284356820,8290,8290,8290,8290,0
|
|
20231027,123200,284356820,8290,8290,8290,8290,0
|
|
20231027,123100,284356820,8290,8290,8290,8290,3
|
|
20231027,123000,284331950,8280,8280,8280,8280,0
|
|
20231027,122900,284331950,8280,8280,8280,8280,67
|
|
20231027,122800,283777190,8280,8280,8280,8280,20
|
|
20231027,122700,283611590,8290,8290,8290,8290,10
|
|
20231027,122600,283528690,8290,8290,8290,8290,0
|
|
20231027,122500,283528690,8290,8290,8290,8290,0
|
|
20231027,122400,283528690,8290,8290,8290,8290,0
|
|
20231027,122300,283528690,8290,8290,8290,8290,0
|
|
20231027,122200,283528690,8290,8290,8290,8290,58
|
|
20231027,122100,283047870,8290,8290,8290,8290,0
|
|
20231027,122000,283047870,8290,8290,8290,8290,0
|
|
20231027,121900,283047870,8290,8300,8300,8290,313
|
|
20231027,121800,280453070,8290,8290,8290,8290,0
|
|
20231027,121700,280453070,8290,8290,8290,8290,0
|
|
20231027,121600,280453070,8290,8310,8310,8290,1937
|
|
20231027,121500,264382740,8310,8310,8310,8310,0
|
|
20231027,121400,264382740,8310,8310,8310,8310,0
|
|
20231027,121300,264382740,8310,8310,8310,8310,0
|
|
20231027,121200,264382740,8310,8310,8310,8310,0
|
|
20231027,121100,264382740,8310,8310,8310,8310,100
|
|
20231027,121000,263551740,8320,8320,8320,8320,0
|
|
20231027,120900,263551740,8320,8320,8320,8320,0
|
|
20231027,120800,263551740,8320,8320,8320,8320,0
|
|
20231027,120700,263551740,8320,8320,8320,8320,0
|
|
20231027,120600,263551740,8320,8320,8320,8320,1
|
|
20231027,120500,263543420,8330,8330,8330,8330,4
|
|
20231027,120400,263510100,8340,8340,8340,8340,0
|
|
20231027,120300,263510100,8340,8340,8340,8340,0
|
|
20231027,120200,263510100,8340,8340,8340,8340,0
|
|
20231027,120100,263510100,8340,8340,8340,8340,0
|
|
20231027,120000,263510100,8340,8330,8340,8330,9
|
|
20231027,115900,263435120,8340,8340,8340,8340,0
|
|
20231027,115800,263435120,8340,8340,8340,8340,0
|
|
20231027,115700,263435120,8340,8340,8340,8340,0
|
|
20231027,115600,263435120,8340,8340,8340,8340,0
|
|
20231027,115500,263435120,8340,8340,8340,8340,0
|
|
20231027,115400,263435120,8340,8340,8340,8340,3
|
|
20231027,115300,263410100,8350,8350,8350,8350,0
|
|
20231027,115200,263410100,8350,8350,8350,8350,0
|
|
20231027,115100,263410100,8350,8330,8350,8330,115
|
|
20231027,115000,262450620,8330,8330,8330,8330,0
|
|
20231027,114900,262450620,8330,8330,8330,8330,0
|
|
20231027,114800,262450620,8330,8330,8330,8330,110
|
|
20231027,114700,261534320,8330,8330,8330,8330,0
|
|
20231027,114600,261534320,8330,8310,8330,8310,1690
|
|
20231027,114500,247460330,8300,8300,8300,8300,11
|
|
20231027,114400,247369030,8300,8300,8300,8300,31
|
|
20231027,114300,247111730,8300,8300,8300,8300,0
|
|
20231027,114200,247111730,8300,8300,8300,8300,0
|
|
20231027,114100,247111730,8300,8300,8300,8300,0
|
|
20231027,114000,247111730,8300,8300,8300,8300,0
|
|
20231027,113900,247111730,8300,8300,8300,8300,50
|
|
20231027,113800,246696730,8300,8300,8300,8300,0
|
|
20231027,113700,246696730,8300,8300,8300,8300,0
|
|
20231027,113600,246696730,8300,8300,8300,8300,0
|
|
20231027,113500,246696730,8300,8300,8300,8300,19
|
|
20231027,113400,246539030,8300,8300,8300,8300,0
|
|
20231027,113300,246539030,8300,8300,8300,8300,0
|
|
20231027,113200,246539030,8300,8290,8300,8290,1592
|
|
20231027,113100,233325520,8300,8290,8300,8290,501
|
|
20231027,113000,229172220,8280,8280,8280,8280,897
|
|
20231027,112900,221745060,8260,8260,8260,8260,0
|
|
20231027,112800,221745060,8260,8260,8260,8260,0
|
|
20231027,112700,221745060,8260,8270,8270,8260,72
|
|
20231027,112600,221149630,8270,8270,8270,8270,99
|
|
20231027,112500,220330900,8240,8240,8240,8240,0
|
|
20231027,112400,220330900,8240,8240,8240,8240,0
|
|
20231027,112300,220330900,8240,8240,8240,8240,0
|
|
20231027,112200,220330900,8240,8240,8240,8240,0
|
|
20231027,112100,220330900,8240,8240,8240,8240,0
|
|
20231027,112000,220330900,8240,8270,8270,8240,2
|
|
20231027,111900,220314390,8230,8260,8260,8230,11
|
|
20231027,111800,220223610,8270,8240,8270,8230,17
|
|
20231027,111700,220083450,8230,8260,8260,8210,31
|
|
20231027,111600,219828180,8260,8260,8260,8260,1
|
|
20231027,111500,219819920,8220,8260,8260,8210,25
|
|
20231027,111400,219613840,8260,8260,8260,8260,0
|
|
20231027,111300,219613840,8260,8260,8260,8260,18
|
|
20231027,111200,219465160,8240,8240,8240,8240,0
|
|
20231027,111100,219465160,8240,8240,8240,8240,0
|
|
20231027,111000,219465160,8240,8230,8240,8230,329
|
|
20231027,110900,216754490,8230,8230,8230,8230,0
|
|
20231027,110800,216754490,8230,8230,8230,8230,0
|
|
20231027,110700,216754490,8230,8230,8230,8230,0
|
|
20231027,110600,216754490,8230,8230,8230,8230,0
|
|
20231027,110500,216754490,8230,8230,8230,8230,6
|
|
20231027,110400,216705110,8210,8210,8210,8210,0
|
|
20231027,110300,216705110,8210,8210,8210,8210,0
|
|
20231027,110200,216705110,8210,8230,8230,8210,24
|
|
20231027,110100,216507610,8250,8250,8250,8250,0
|
|
20231027,110000,216507610,8250,8250,8250,8250,0
|
|
20231027,105900,216507610,8250,8250,8250,8250,0
|
|
20231027,105800,216507610,8250,8250,8250,8250,0
|
|
20231027,105700,216507610,8250,8250,8250,8250,0
|
|
20231027,105600,216507610,8250,8250,8250,8250,0
|
|
20231027,105500,216507610,8250,8250,8250,8250,0
|
|
20231027,105400,216507610,8250,8250,8250,8250,0
|
|
20231027,105300,216507610,8250,8250,8250,8250,296
|
|
20231027,105200,214065610,8250,8250,8250,8250,1
|
|
20231027,105100,214057360,8250,8250,8250,8250,99
|
|
20231027,105000,213240610,8190,8190,8190,8190,0
|
|
20231027,104900,213240610,8190,8190,8190,8190,0
|
|
20231027,104800,213240610,8190,8190,8190,8190,0
|
|
20231027,104700,213240610,8190,8190,8190,8190,0
|
|
20231027,104600,213240610,8190,8200,8200,8190,2000
|
|
20231027,104500,196855500,8190,8190,8190,8190,0
|
|
20231027,104400,196855500,8190,8240,8240,8190,3996
|
|
20231027,104300,164121040,8190,8240,8240,8190,2000
|
|
20231027,104200,147737350,8250,8250,8250,8250,499
|
|
20231027,104100,143620600,8190,8240,8240,8190,2069
|
|
20231027,104000,126671940,8240,8240,8240,8240,71
|
|
20231027,103900,126086900,8180,8180,8180,8180,0
|
|
20231027,103800,126086900,8180,8180,8180,8180,0
|
|
20231027,103700,126086900,8180,8200,8200,8180,1966
|
|
20231027,103600,109986090,8190,8190,8190,8190,0
|
|
20231027,103500,109986090,8190,8190,8190,8190,0
|
|
20231027,103400,109986090,8190,8190,8190,8190,0
|
|
20231027,103300,109986090,8190,8190,8190,8190,0
|
|
20231027,103200,109986090,8190,8190,8190,8190,2000
|
|
20231027,103100,93606090,8240,8240,8240,8240,0
|
|
20231027,103000,93606090,8240,8240,8240,8240,0
|
|
20231027,102900,93606090,8240,8240,8240,8240,0
|
|
20231027,102800,93606090,8240,8240,8240,8240,0
|
|
20231027,102700,93606090,8240,8240,8240,8240,0
|
|
20231027,102600,93606090,8240,8240,8240,8240,0
|
|
20231027,102500,93606090,8240,8240,8240,8240,1
|
|
20231027,102400,93597850,8190,8190,8190,8190,0
|
|
20231027,102300,93597850,8190,8190,8190,8190,0
|
|
20231027,102200,93597850,8190,8190,8190,8190,0
|
|
20231027,102100,93597850,8190,8190,8190,8190,0
|
|
20231027,102000,93597850,8190,8190,8190,8190,0
|
|
20231027,101900,93597850,8190,8190,8190,8190,0
|
|
20231027,101800,93597850,8190,8190,8190,8190,1000
|
|
20231027,101700,85407850,8190,8190,8190,8190,0
|
|
20231027,101600,85407850,8190,8190,8190,8190,0
|
|
20231027,101500,85407850,8190,8190,8190,8190,0
|
|
20231027,101400,85407850,8190,8190,8190,8190,502
|
|
20231027,101300,81296470,8190,8200,8200,8190,500
|
|
20231027,101200,77199470,8190,8190,8190,8190,1000
|
|
20231027,101100,69009470,8240,8240,8240,8240,2
|
|
20231027,101000,68992990,8190,8190,8190,8190,0
|
|
20231027,100900,68992990,8190,8190,8190,8190,0
|
|
20231027,100800,68992990,8190,8190,8190,8190,0
|
|
20231027,100700,68992990,8190,8190,8190,8190,937
|
|
20231027,100600,61318960,8180,8180,8180,8180,50
|
|
20231027,100500,60909960,8180,8180,8180,8180,50
|
|
20231027,100400,60500960,8170,8170,8170,8170,0
|
|
20231027,100300,60500960,8170,8170,8170,8170,0
|
|
20231027,100200,60500960,8170,8170,8170,8170,500
|
|
20231027,100100,56415960,8180,8180,8180,8180,48
|
|
20231027,100000,56023320,8190,8190,8190,8190,13
|
|
20231027,095900,55916850,8190,8190,8190,8190,0
|
|
20231027,095800,55916850,8190,8190,8190,8190,0
|
|
20231027,095700,55916850,8190,8190,8190,8190,50
|
|
20231027,095600,55507350,8190,8220,8220,8190,846
|
|
20231027,095500,48577610,8230,8230,8230,8230,1
|
|
20231027,095400,48569380,8230,8230,8230,8230,0
|
|
20231027,095300,48569380,8230,8230,8230,8230,10
|
|
20231027,095200,48487080,8230,8230,8230,8230,45
|
|
20231027,095100,48116730,8230,8240,8240,8230,21
|
|
20231027,095000,47943700,8230,8230,8230,8230,1
|
|
20231027,094900,47935470,8220,8210,8220,8210,2
|
|
20231027,094800,47919040,8200,8190,8200,8190,957
|
|
20231027,094700,40081200,8170,8170,8170,8170,0
|
|
20231027,094600,40081200,8170,8170,8170,8170,0
|
|
20231027,094500,40081200,8170,8170,8170,8170,0
|
|
20231027,094400,40081200,8170,8170,8170,8170,18
|
|
20231027,094300,39934140,8170,8170,8170,8170,1
|
|
20231027,094200,39925970,8170,8170,8170,8170,0
|
|
20231027,094100,39925970,8170,8170,8170,8170,0
|
|
20231027,094000,39925970,8170,8170,8170,8170,641
|
|
20231027,093900,34689000,8190,8190,8190,8190,1100
|
|
20231027,093800,25680000,8200,8200,8200,8200,100
|
|
20231027,093700,24860000,8200,8200,8200,8200,211
|
|
20231027,093600,23129800,8240,8240,8240,8240,0
|
|
20231027,093500,23129800,8240,8200,8240,8200,2
|
|
20231027,093400,23113360,8240,8220,8240,8220,60
|
|
20231027,093300,22619270,8200,8200,8200,8200,0
|
|
20231027,093200,22619270,8200,8200,8200,8200,0
|
|
20231027,093100,22619270,8200,8200,8200,8200,0
|
|
20231027,093000,22619270,8200,8200,8200,8200,0
|
|
20231027,092900,22619270,8200,8200,8200,8200,0
|
|
20231027,092800,22619270,8200,8210,8210,8200,379
|
|
20231027,092700,19509380,8240,8240,8240,8240,0
|
|
20231027,092600,19509380,8240,8240,8240,8240,1
|
|
20231027,092500,19501140,8270,8270,8270,8270,1
|
|
20231027,092400,19492870,8280,8280,8280,8280,0
|
|
20231027,092300,19492870,8280,8280,8280,8280,0
|
|
20231027,092200,19492870,8280,8280,8280,8280,0
|
|
20231027,092100,19492870,8280,8280,8280,8280,0
|
|
20231027,092000,19492870,8280,8280,8280,8280,0
|
|
20231027,091900,19492870,8280,8270,8280,8270,19
|
|
20231027,091800,19335580,8280,8300,8300,8280,26
|
|
20231027,091700,19119900,8290,8310,8310,8280,118
|
|
20231027,091600,18141160,8310,8250,8310,8250,101
|
|
20231027,091500,17302830,8240,8190,8240,8190,519
|
|
20231027,091400,13048380,8190,8190,8190,8190,286
|
|
20231027,091300,10706040,8190,8200,8200,8190,200
|
|
20231027,091200,9067040,8210,8210,8210,8210,3
|
|
20231027,091100,9042410,8200,8210,8210,8200,47
|
|
20231027,091000,8656680,8210,8210,8210,8210,68
|
|
20231027,090900,8098400,8240,8240,8240,8240,0
|
|
20231027,090800,8098400,8240,8240,8240,8240,0
|
|
20231027,090700,8098400,8240,8240,8240,8240,0
|
|
20231027,090600,8098400,8240,8240,8240,8240,0
|
|
20231027,090500,8098400,8240,8240,8240,8240,0
|
|
20231027,090400,8098400,8240,8240,8240,8240,0
|
|
20231027,090300,8098400,8240,8240,8240,8240,0
|
|
20231027,090200,8098400,8240,8200,8240,8200,320
|
|
20231027,090100,5474360,8200,8200,8200,8200,0
|
|
20231027,090000,5474360,8200,8190,8340,8190,638
|