596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185300,582854090,17990,17990,17990,17990,649
|
|
20231027,185200,582854090,17990,17990,17990,17990,0
|
|
20231027,185100,582854090,17990,17990,17990,17990,0
|
|
20231027,185000,582854090,17990,17990,17990,17990,0
|
|
20231027,184900,582854090,17990,17990,17990,17990,0
|
|
20231027,184800,582854090,17990,17990,17990,17990,0
|
|
20231027,184700,582854090,17990,17990,17990,17990,0
|
|
20231027,184600,582854090,17990,17990,17990,17990,0
|
|
20231027,184500,582854090,17990,17990,17990,17990,0
|
|
20231027,184400,582854090,17990,17990,17990,17990,0
|
|
20231027,184300,582854090,17990,17990,17990,17990,0
|
|
20231027,184200,582854090,17990,17990,17990,17990,0
|
|
20231027,184100,582854090,17990,17990,17990,17990,0
|
|
20231027,184000,582854090,17990,17990,17990,17990,0
|
|
20231027,183900,582854090,17990,17990,17990,17990,0
|
|
20231027,183800,582854090,17990,17990,17990,17990,0
|
|
20231027,183700,582854090,17990,17990,17990,17990,0
|
|
20231027,183600,582854090,17990,17990,17990,17990,0
|
|
20231027,183500,582854090,17990,17990,17990,17990,0
|
|
20231027,183400,582854090,17990,17990,17990,17990,0
|
|
20231027,183300,582854090,17990,17990,17990,17990,0
|
|
20231027,183200,582854090,17990,17990,17990,17990,0
|
|
20231027,183100,582854090,17990,17990,17990,17990,0
|
|
20231027,183000,582854090,17990,17990,17990,17990,0
|
|
20231027,182900,582854090,17990,17990,17990,17990,0
|
|
20231027,182800,582854090,17990,17990,17990,17990,0
|
|
20231027,182700,582854090,17990,17990,17990,17990,0
|
|
20231027,182600,582854090,17990,17990,17990,17990,0
|
|
20231027,182500,582854090,17990,17990,17990,17990,0
|
|
20231027,182400,582854090,17990,17990,17990,17990,0
|
|
20231027,182300,582854090,17990,17990,17990,17990,649
|
|
20231027,182200,582854090,17990,17990,17990,17990,0
|
|
20231027,182100,582854090,17990,17990,17990,17990,0
|
|
20231027,182000,582854090,17990,17990,17990,17990,0
|
|
20231027,181900,582854090,17990,17990,17990,17990,0
|
|
20231027,181800,582854090,17990,17990,17990,17990,0
|
|
20231027,181700,582854090,17990,17990,17990,17990,0
|
|
20231027,181600,582854090,17990,17990,17990,17990,0
|
|
20231027,181500,582854090,17990,17990,17990,17990,0
|
|
20231027,181400,582854090,17990,17990,17990,17990,0
|
|
20231027,181300,582854090,17990,17990,17990,17990,0
|
|
20231027,181200,582854090,17990,17990,17990,17990,0
|
|
20231027,181100,582854090,17990,17990,17990,17990,0
|
|
20231027,181000,582854090,17990,17990,17990,17990,0
|
|
20231027,180900,582854090,17990,17990,17990,17990,0
|
|
20231027,180800,582854090,17990,17990,17990,17990,0
|
|
20231027,180700,582854090,17990,17990,17990,17990,0
|
|
20231027,180600,582854090,17990,17990,17990,17990,0
|
|
20231027,180500,582854090,17990,17990,17990,17990,0
|
|
20231027,180400,582854090,17990,17990,17990,17990,0
|
|
20231027,180300,582854090,17990,17990,17990,17990,0
|
|
20231027,180200,582854090,17990,17990,17990,17990,0
|
|
20231027,180100,582854090,17990,17990,17990,17990,0
|
|
20231027,180000,582854090,17990,17990,17990,17990,0
|
|
20231027,175900,582854090,17990,17990,17990,17990,0
|
|
20231027,175800,582854090,17990,17990,17990,17990,0
|
|
20231027,175700,582854090,17990,17990,17990,17990,0
|
|
20231027,175600,582854090,17990,17990,17990,17990,0
|
|
20231027,175500,582854090,17990,17990,17990,17990,0
|
|
20231027,175400,582854090,17990,17990,17990,17990,0
|
|
20231027,175300,582854090,17990,17990,17990,17990,649
|
|
20231027,175200,582854090,17990,17990,17990,17990,0
|
|
20231027,175100,582854090,17990,17990,17990,17990,0
|
|
20231027,175000,582854090,17990,17990,17990,17990,0
|
|
20231027,174900,582854090,17990,17990,17990,17990,0
|
|
20231027,174800,582854090,17990,17990,17990,17990,0
|
|
20231027,174700,582854090,17990,17990,17990,17990,0
|
|
20231027,174600,582854090,17990,17990,17990,17990,0
|
|
20231027,174500,582854090,17990,17990,17990,17990,0
|
|
20231027,174400,582854090,17990,17990,17990,17990,0
|
|
20231027,174300,582854090,17990,17990,17990,17990,0
|
|
20231027,174200,582854090,17990,17990,17990,17990,0
|
|
20231027,174100,582854090,17990,17990,17990,17990,0
|
|
20231027,174000,582854090,17990,17990,17990,17990,0
|
|
20231027,173900,582854090,17990,17990,17990,17990,0
|
|
20231027,173800,582854090,17990,17990,17990,17990,0
|
|
20231027,173700,582854090,17990,17990,17990,17990,0
|
|
20231027,173600,582854090,17990,17990,17990,17990,0
|
|
20231027,173500,582854090,17990,17990,17990,17990,0
|
|
20231027,173400,582854090,17990,17990,17990,17990,0
|
|
20231027,173300,582854090,17990,17990,17990,17990,0
|
|
20231027,173200,582854090,17990,17990,17990,17990,0
|
|
20231027,173100,582854090,17990,17990,17990,17990,0
|
|
20231027,173000,582854090,17990,17990,17990,17990,0
|
|
20231027,172900,582854090,17990,17990,17990,17990,0
|
|
20231027,172800,582854090,17990,17990,17990,17990,0
|
|
20231027,172700,582854090,17990,17990,17990,17990,0
|
|
20231027,172600,582854090,17990,17990,17990,17990,0
|
|
20231027,172500,582854090,17990,17990,17990,17990,0
|
|
20231027,172400,582854090,17990,17990,17990,17990,0
|
|
20231027,172300,582854090,17990,17990,17990,17990,649
|
|
20231027,172200,582854090,17990,17990,17990,17990,0
|
|
20231027,172100,582854090,17990,17990,17990,17990,0
|
|
20231027,172000,582854090,17990,17990,17990,17990,0
|
|
20231027,171900,582854090,17990,17990,17990,17990,0
|
|
20231027,171800,582854090,17990,17990,17990,17990,0
|
|
20231027,171700,582854090,17990,17990,17990,17990,0
|
|
20231027,171600,582854090,17990,17990,17990,17990,0
|
|
20231027,171500,582854090,17990,17990,17990,17990,0
|
|
20231027,171400,582854090,17990,17990,17990,17990,0
|
|
20231027,171300,582854090,17990,17990,17990,17990,0
|
|
20231027,171200,582854090,17990,17990,17990,17990,0
|
|
20231027,171100,582854090,17990,17990,17990,17990,0
|
|
20231027,171000,582854090,17990,17990,17990,17990,0
|
|
20231027,170900,582854090,17990,17990,17990,17990,0
|
|
20231027,170800,582854090,17990,17990,17990,17990,0
|
|
20231027,170700,582854090,17990,17990,17990,17990,0
|
|
20231027,170600,582854090,17990,17990,17990,17990,0
|
|
20231027,170500,582854090,17990,17990,17990,17990,0
|
|
20231027,170400,582854090,17990,17990,17990,17990,0
|
|
20231027,170300,582854090,17990,17990,17990,17990,0
|
|
20231027,170200,582854090,17990,17990,17990,17990,0
|
|
20231027,170100,582854090,17990,17990,17990,17990,0
|
|
20231027,170000,582854090,17990,17990,17990,17990,0
|
|
20231027,165900,582854090,17990,17990,17990,17990,0
|
|
20231027,165800,582854090,17990,17990,17990,17990,0
|
|
20231027,165700,582854090,17990,17990,17990,17990,0
|
|
20231027,165600,582854090,17990,17990,17990,17990,0
|
|
20231027,165500,582854090,17990,17990,17990,17990,0
|
|
20231027,165400,582854090,17990,17990,17990,17990,0
|
|
20231027,165300,582854090,17990,17990,17990,17990,649
|
|
20231027,165200,582854090,17990,17990,17990,17990,0
|
|
20231027,165100,582854090,17990,17990,17990,17990,0
|
|
20231027,165000,582854090,17990,17990,17990,17990,0
|
|
20231027,164900,582854090,17990,17990,17990,17990,0
|
|
20231027,164800,582854090,17990,17990,17990,17990,0
|
|
20231027,164700,582854090,17990,17990,17990,17990,0
|
|
20231027,164600,582854090,17990,17990,17990,17990,0
|
|
20231027,164500,582854090,17990,17990,17990,17990,0
|
|
20231027,164400,582854090,17990,17990,17990,17990,0
|
|
20231027,164300,582854090,17990,17990,17990,17990,0
|
|
20231027,164200,582854090,17990,17990,17990,17990,0
|
|
20231027,164100,582854090,17990,17990,17990,17990,0
|
|
20231027,164000,582854090,17990,17990,17990,17990,0
|
|
20231027,163900,582854090,17990,17990,17990,17990,0
|
|
20231027,163800,582854090,17990,17990,17990,17990,0
|
|
20231027,163700,582854090,17990,17990,17990,17990,0
|
|
20231027,163600,582854090,17990,17990,17990,17990,0
|
|
20231027,163500,582854090,17990,17990,17990,17990,0
|
|
20231027,163400,582854090,17990,17990,17990,17990,0
|
|
20231027,163300,582854090,17990,17990,17990,17990,0
|
|
20231027,163200,582854090,17990,17990,17990,17990,0
|
|
20231027,163100,582854090,17990,17990,17990,17990,0
|
|
20231027,163000,582854090,17990,17990,17990,17990,0
|
|
20231027,162900,582854090,17990,17990,17990,17990,0
|
|
20231027,162800,582854090,17990,17990,17990,17990,0
|
|
20231027,162700,582854090,17990,17990,17990,17990,0
|
|
20231027,162600,582854090,17990,17990,17990,17990,0
|
|
20231027,162500,582854090,17990,17990,17990,17990,0
|
|
20231027,162400,582854090,17990,17990,17990,17990,0
|
|
20231027,162300,582854090,17990,17990,17990,17990,649
|
|
20231027,162200,582854090,17990,17990,17990,17990,0
|
|
20231027,162100,582854090,17990,17990,17990,17990,0
|
|
20231027,162000,582854090,17990,17990,17990,17990,0
|
|
20231027,161900,582854090,17990,17990,17990,17990,0
|
|
20231027,161800,582854090,17990,17990,17990,17990,0
|
|
20231027,161700,582854090,17990,17990,17990,17990,0
|
|
20231027,161600,582854090,17990,17990,17990,17990,0
|
|
20231027,161500,582854090,17990,17990,17990,17990,0
|
|
20231027,161400,582854090,17990,17990,17990,17990,0
|
|
20231027,161300,582854090,17990,17990,17990,17990,0
|
|
20231027,161200,582854090,17990,17990,17990,17990,0
|
|
20231027,161100,582854090,17990,17990,17990,17990,0
|
|
20231027,161000,582854090,17990,17990,17990,17990,0
|
|
20231027,160900,582854090,17990,17990,17990,17990,0
|
|
20231027,160800,582854090,17990,17990,17990,17990,0
|
|
20231027,160700,582854090,17990,17990,17990,17990,0
|
|
20231027,160600,582854090,17990,17990,17990,17990,0
|
|
20231027,160500,582854090,17990,17990,17990,17990,0
|
|
20231027,160400,582854090,17990,17990,17990,17990,0
|
|
20231027,160300,582854090,17990,17990,17990,17990,0
|
|
20231027,160200,582854090,17990,17990,17990,17990,0
|
|
20231027,160100,582854090,17990,17990,17990,17990,0
|
|
20231027,160000,582854090,17990,17990,17990,17990,0
|
|
20231027,155900,582854090,17990,17990,17990,17990,0
|
|
20231027,155800,582854090,17990,17990,17990,17990,0
|
|
20231027,155700,582854090,17990,17990,17990,17990,0
|
|
20231027,155600,582854090,17990,17990,17990,17990,0
|
|
20231027,155500,582854090,17990,17990,17990,17990,0
|
|
20231027,155400,582854090,17990,17990,17990,17990,0
|
|
20231027,155300,582854090,17990,17990,17990,17990,649
|
|
20231027,155200,582854090,17990,17990,17990,17990,0
|
|
20231027,155100,582854090,17990,17990,17990,17990,0
|
|
20231027,155000,582854090,17990,17990,17990,17990,0
|
|
20231027,154900,582854090,17990,17990,17990,17990,0
|
|
20231027,154800,582854090,17990,17990,17990,17990,0
|
|
20231027,154700,582854090,17990,17990,17990,17990,0
|
|
20231027,154600,582854090,17990,17990,17990,17990,0
|
|
20231027,154500,582854090,17990,17990,17990,17990,0
|
|
20231027,154400,582854090,17990,17990,17990,17990,0
|
|
20231027,154300,582854090,17990,17990,17990,17990,0
|
|
20231027,154200,582854090,17990,17990,17990,17990,0
|
|
20231027,154100,582854090,17990,17990,17990,17990,0
|
|
20231027,154000,582854090,17990,17990,17990,17990,0
|
|
20231027,153900,582854090,17990,17990,17990,17990,0
|
|
20231027,153800,582854090,17990,17990,17990,17990,0
|
|
20231027,153700,582854090,17990,17990,17990,17990,0
|
|
20231027,153600,582854090,17990,17990,17990,17990,0
|
|
20231027,153500,582854090,17990,17990,17990,17990,0
|
|
20231027,153400,582854090,17990,17990,17990,17990,0
|
|
20231027,153300,582854090,17990,17990,17990,17990,0
|
|
20231027,153200,582854090,17990,17990,17990,17990,0
|
|
20231027,153100,582854090,17990,17990,17990,17990,0
|
|
20231027,153000,582854090,17990,17990,17990,17990,649
|
|
20231027,152900,571178580,17960,17960,17960,17960,0
|
|
20231027,152800,571178580,17960,17960,17960,17960,0
|
|
20231027,152700,571178580,17960,17960,17960,17960,0
|
|
20231027,152600,571178580,17960,17960,17960,17960,0
|
|
20231027,152500,571178580,17960,17960,17960,17960,0
|
|
20231027,152400,571178580,17960,17960,17960,17960,0
|
|
20231027,152300,571178580,17960,17960,17960,17960,0
|
|
20231027,152200,571178580,17960,17960,17960,17960,0
|
|
20231027,152100,571178580,17960,17960,17960,17960,0
|
|
20231027,152000,571178580,17960,17960,17960,17960,0
|
|
20231027,151900,571178580,17960,18000,18000,17960,23
|
|
20231027,151800,570765270,18000,18010,18010,17970,37
|
|
20231027,151700,570099530,18010,18010,18010,18010,4
|
|
20231027,151600,570027490,18010,18020,18020,18010,6
|
|
20231027,151500,569919390,18020,18020,18020,18020,3
|
|
20231027,151400,569865330,17990,18020,18020,17990,257
|
|
20231027,151300,565234240,18020,18020,18020,18020,3
|
|
20231027,151200,565180180,18020,17990,18020,17990,121
|
|
20231027,151100,563003340,17990,17960,18030,17960,152
|
|
20231027,151000,560271300,18030,17990,18030,17980,8
|
|
20231027,150900,560127400,18030,18030,18030,18030,0
|
|
20231027,150800,560127400,18030,18030,18030,18030,1
|
|
20231027,150700,560109370,18040,18040,18040,18040,34
|
|
20231027,150600,559496010,17980,17990,17990,17950,81
|
|
20231027,150500,558039980,18040,18040,18040,18040,0
|
|
20231027,150400,558039980,18040,18040,18040,18040,0
|
|
20231027,150300,558039980,18040,18010,18040,18000,13
|
|
20231027,150200,557805850,18040,17990,18040,17990,3
|
|
20231027,150100,557751820,17980,17950,17980,17950,19
|
|
20231027,150000,557410230,18040,18000,18040,17970,27
|
|
20231027,145900,556924480,17950,17980,17980,17950,371
|
|
20231027,145800,550264870,18040,17980,18040,17980,116
|
|
20231027,145700,548176020,17980,18010,18010,17980,2
|
|
20231027,145600,548140030,17980,17980,17980,17980,57
|
|
20231027,145500,547115170,18020,18020,18020,18020,1
|
|
20231027,145400,547097150,18020,18000,18020,18000,5
|
|
20231027,145300,547007120,17990,17980,17990,17980,12
|
|
20231027,145200,546791250,17980,17980,17980,17980,0
|
|
20231027,145100,546791250,17980,17980,17980,17980,2
|
|
20231027,145000,546755290,17990,17990,17990,17990,0
|
|
20231027,144900,546755290,17990,17990,17990,17990,3
|
|
20231027,144800,546701320,17990,17990,17990,17990,0
|
|
20231027,144700,546701320,17990,17990,17990,17990,2
|
|
20231027,144600,546665340,17970,17970,17970,17970,15
|
|
20231027,144500,546395790,17960,17960,17960,17960,11
|
|
20231027,144400,546198230,17970,17970,17970,17970,1
|
|
20231027,144300,546180260,18010,18010,18010,18010,0
|
|
20231027,144200,546180260,18010,17960,18010,17960,2
|
|
20231027,144100,546144290,18040,18040,18040,18040,0
|
|
20231027,144000,546144290,18040,18040,18040,18040,0
|
|
20231027,143900,546144290,18040,18040,18040,18040,0
|
|
20231027,143800,546144290,18040,18040,18040,18040,30
|
|
20231027,143700,545603090,17950,17950,17950,17950,1
|
|
20231027,143600,545585140,18050,18050,18050,18050,0
|
|
20231027,143500,545585140,18050,18050,18050,18050,1
|
|
20231027,143400,545567090,17950,17950,17950,17950,10
|
|
20231027,143300,545387590,17960,17950,17960,17940,101
|
|
20231027,143200,543575540,17960,17950,17960,17950,2
|
|
20231027,143100,543539630,17960,17960,17960,17960,101
|
|
20231027,143000,541725670,18080,18080,18080,18080,0
|
|
20231027,142900,541725670,18080,18080,18080,18080,10
|
|
20231027,142800,541544870,18070,18080,18080,18060,76
|
|
20231027,142700,540171670,18080,18010,18080,17980,23
|
|
20231027,142600,539756200,18010,18040,18040,18010,19
|
|
20231027,142500,539413470,18080,18080,18080,18080,0
|
|
20231027,142400,539413470,18080,18080,18080,18080,1
|
|
20231027,142300,539395390,18040,18080,18080,18040,4
|
|
20231027,142200,539323110,18060,18050,18070,18050,277
|
|
20231027,142100,534322980,18040,18040,18040,17990,86
|
|
20231027,142000,532771680,18000,18030,18030,18000,29
|
|
20231027,141900,532248840,18030,18030,18030,17980,34
|
|
20231027,141800,531636730,18010,18010,18010,18010,5
|
|
20231027,141700,531546680,18030,18030,18030,18030,19
|
|
20231027,141600,531204110,18030,18030,18030,18030,0
|
|
20231027,141500,531204110,18030,18030,18030,18030,0
|
|
20231027,141400,531204110,18030,18030,18030,18030,0
|
|
20231027,141300,531204110,18030,18030,18030,18030,0
|
|
20231027,141200,531204110,18030,18030,18030,18030,0
|
|
20231027,141100,531204110,18030,18030,18030,18030,0
|
|
20231027,141000,531204110,18030,18030,18030,18030,0
|
|
20231027,140900,531204110,18030,18030,18030,18030,0
|
|
20231027,140800,531204110,18030,18030,18030,18030,0
|
|
20231027,140700,531204110,18030,17980,18030,17980,2
|
|
20231027,140600,531168100,17980,18020,18030,17980,12
|
|
20231027,140500,530952170,18000,18000,18000,18000,5
|
|
20231027,140400,530862170,18010,18010,18010,18010,0
|
|
20231027,140300,530862170,18010,18010,18010,18010,36
|
|
20231027,140200,530213810,18030,18030,18030,18030,5
|
|
20231027,140100,530123660,18030,18030,18030,18030,0
|
|
20231027,140000,530123660,18030,18030,18030,18030,0
|
|
20231027,135900,530123660,18030,18030,18030,18030,0
|
|
20231027,135800,530123660,18030,18010,18030,18010,6
|
|
20231027,135700,530015500,18040,18040,18040,18040,0
|
|
20231027,135600,530015500,18040,18040,18040,18040,0
|
|
20231027,135500,530015500,18040,18050,18050,18040,20
|
|
20231027,135400,529654600,18050,18050,18050,18050,12
|
|
20231027,135300,529438000,18060,18060,18060,18060,0
|
|
20231027,135200,529438000,18060,18060,18060,18060,10
|
|
20231027,135100,529257400,18070,18070,18070,18070,200
|
|
20231027,135000,525643400,18070,18070,18070,18070,214
|
|
20231027,134900,521776420,18090,18020,18090,18020,10
|
|
20231027,134800,521596150,18020,18060,18060,18020,15
|
|
20231027,134700,521325290,18060,18070,18070,18060,20
|
|
20231027,134600,520964030,18100,18030,18100,18030,27
|
|
20231027,134500,520476430,18030,18030,18030,18030,0
|
|
20231027,134400,520476430,18030,18030,18030,18030,0
|
|
20231027,134300,520476430,18030,18030,18030,18030,1
|
|
20231027,134200,520458400,18030,18020,18030,18020,11
|
|
20231027,134100,520260170,18030,18030,18030,18030,0
|
|
20231027,134000,520260170,18030,18030,18030,18030,0
|
|
20231027,133900,520260170,18030,18030,18030,18030,0
|
|
20231027,133800,520260170,18030,18030,18030,18030,0
|
|
20231027,133700,520260170,18030,18030,18030,18030,0
|
|
20231027,133600,520260170,18030,18000,18030,18000,8
|
|
20231027,133500,520116110,17960,17960,17960,17960,1
|
|
20231027,133400,520098150,17970,17970,17970,17970,1
|
|
20231027,133300,520080180,17990,17920,17990,17920,74
|
|
20231027,133200,518753040,17920,17920,17920,17920,0
|
|
20231027,133100,518753040,17920,17920,17920,17920,30
|
|
20231027,133000,518215440,17920,17920,17920,17920,30
|
|
20231027,132900,517677840,17920,17920,17920,17920,2
|
|
20231027,132800,517642000,17920,17920,17920,17920,5
|
|
20231027,132700,517552400,17920,17920,17920,17920,0
|
|
20231027,132600,517552400,17920,17920,17920,17920,0
|
|
20231027,132500,517552400,17920,17920,17920,17920,79
|
|
20231027,132400,516136720,17920,17930,17930,17920,81
|
|
20231027,132300,514685180,17920,17910,17920,17910,2
|
|
20231027,132200,514649350,17900,17900,17900,17900,0
|
|
20231027,132100,514649350,17900,17900,17900,17900,50
|
|
20231027,132000,513754350,17900,17890,17900,17890,30
|
|
20231027,131900,513217610,17890,17890,17890,17890,0
|
|
20231027,131800,513217610,17890,17890,17890,17890,1
|
|
20231027,131700,513199720,17900,17900,17900,17900,0
|
|
20231027,131600,513199720,17900,17910,17910,17900,111
|
|
20231027,131500,511212750,17910,17970,17970,17910,100
|
|
20231027,131400,509416300,17970,18020,18020,17970,30
|
|
20231027,131300,508877050,18030,18030,18030,18030,0
|
|
20231027,131200,508877050,18030,18030,18030,18030,0
|
|
20231027,131100,508877050,18030,18030,18030,18030,0
|
|
20231027,131000,508877050,18030,18030,18030,18030,0
|
|
20231027,130900,508877050,18030,18030,18030,18030,42
|
|
20231027,130800,508119790,18030,18020,18030,18020,403
|
|
20231027,130700,500853950,18030,17990,18030,17990,17
|
|
20231027,130600,500548040,17970,17970,17970,17970,1
|
|
20231027,130500,500530070,17970,17970,17970,17970,0
|
|
20231027,130400,500530070,17970,17980,17980,17970,57
|
|
20231027,130300,499505600,17980,17980,17980,17980,0
|
|
20231027,130200,499505600,17980,17980,17980,17980,2
|
|
20231027,130100,499469640,17990,17990,17990,17990,3
|
|
20231027,130000,499415670,17990,18030,18030,17990,8
|
|
20231027,125900,499271710,18000,18000,18000,18000,0
|
|
20231027,125800,499271710,18000,18000,18000,18000,0
|
|
20231027,125700,499271710,18000,18000,18000,18000,80
|
|
20231027,125600,497831710,18030,18030,18030,18030,0
|
|
20231027,125500,497831710,18030,18030,18030,18030,1
|
|
20231027,125400,497813680,18030,18030,18030,18030,0
|
|
20231027,125300,497813680,18030,18030,18030,18030,0
|
|
20231027,125200,497813680,18030,18030,18030,18030,0
|
|
20231027,125100,497813680,18030,18030,18030,18030,0
|
|
20231027,125000,497813680,18030,18030,18030,18030,30
|
|
20231027,124900,497272780,18030,18030,18030,18030,0
|
|
20231027,124800,497272780,18030,18030,18030,18030,0
|
|
20231027,124700,497272780,18030,18030,18030,18030,0
|
|
20231027,124600,497272780,18030,18030,18030,18030,0
|
|
20231027,124500,497272780,18030,18030,18030,18030,1
|
|
20231027,124400,497254750,18010,18010,18010,18010,0
|
|
20231027,124300,497254750,18010,18010,18010,18010,0
|
|
20231027,124200,497254750,18010,18010,18010,18010,45
|
|
20231027,124100,496444300,18010,18010,18010,18010,0
|
|
20231027,124000,496444300,18010,18010,18010,18010,1
|
|
20231027,123900,496426290,17970,17970,17970,17970,23
|
|
20231027,123800,496012980,18010,18010,18010,18010,0
|
|
20231027,123700,496012980,18010,18000,18010,17980,3374
|
|
20231027,123600,435279810,18010,18010,18010,18010,42
|
|
20231027,123500,434523390,18010,18020,18020,18010,200
|
|
20231027,123400,430921250,18040,18040,18040,18040,0
|
|
20231027,123300,430921250,18040,18040,18040,18040,50
|
|
20231027,123200,430019250,18040,18040,18040,18040,1
|
|
20231027,123100,430001210,18010,18010,18010,18010,0
|
|
20231027,123000,430001210,18010,18010,18010,18010,0
|
|
20231027,122900,430001210,18010,18020,18020,18010,90
|
|
20231027,122800,428380300,18020,18020,18020,18020,100
|
|
20231027,122700,426578300,18050,18050,18050,18050,2
|
|
20231027,122600,426542200,18050,18040,18050,18040,45
|
|
20231027,122500,425730390,18010,18010,18010,18010,132
|
|
20231027,122400,423353070,18000,18030,18030,18000,1369
|
|
20231027,122300,398690630,18040,18040,18040,18040,102
|
|
20231027,122200,396850550,18050,18050,18050,18050,0
|
|
20231027,122100,396850550,18050,18050,18050,18050,58
|
|
20231027,122000,395803650,18050,18050,18050,18050,19
|
|
20231027,121900,395460700,18050,18050,18050,18050,1
|
|
20231027,121800,395442650,18060,18070,18070,18060,26
|
|
20231027,121700,394973060,18080,18080,18080,18080,12
|
|
20231027,121600,394756100,18080,18080,18080,18080,0
|
|
20231027,121500,394756100,18080,18080,18080,18080,0
|
|
20231027,121400,394756100,18080,18100,18100,18080,243
|
|
20231027,121300,390362380,18080,18090,18090,18080,5
|
|
20231027,121200,390271950,18100,18100,18100,18100,53
|
|
20231027,121100,389312650,18100,18100,18100,18100,0
|
|
20231027,121000,389312650,18100,18100,18100,18100,0
|
|
20231027,120900,389312650,18100,18100,18100,18100,0
|
|
20231027,120800,389312650,18100,18100,18100,18100,6
|
|
20231027,120700,389204050,18100,18100,18100,18100,0
|
|
20231027,120600,389204050,18100,18100,18100,18100,0
|
|
20231027,120500,389204050,18100,18120,18120,18100,6
|
|
20231027,120400,389095390,18130,18130,18130,18130,21
|
|
20231027,120300,388714660,18130,18130,18130,18130,0
|
|
20231027,120200,388714660,18130,18130,18130,18130,1
|
|
20231027,120100,388696530,18140,18160,18160,18140,431
|
|
20231027,120000,380876490,18160,18160,18160,18160,19
|
|
20231027,115900,380531450,18180,18180,18180,18180,10
|
|
20231027,115800,380349650,18180,18170,18180,18170,3
|
|
20231027,115700,380295130,18160,18170,18170,18160,3
|
|
20231027,115600,380240630,18180,18180,18180,18180,31
|
|
20231027,115500,379677050,18180,18180,18180,18180,1
|
|
20231027,115400,379658870,18180,18170,18180,18170,114
|
|
20231027,115300,377586370,18160,18160,18160,18160,1
|
|
20231027,115200,377568210,18170,18160,18170,18160,3
|
|
20231027,115100,377513710,18170,18170,18170,18160,4
|
|
20231027,115000,377441040,18160,18180,18180,18160,110
|
|
20231027,114900,375441270,18180,18180,18180,18180,0
|
|
20231027,114800,375441270,18180,18200,18200,18180,11
|
|
20231027,114700,375241090,18180,18200,18200,18180,5
|
|
20231027,114600,375150110,18180,18180,18180,18180,27
|
|
20231027,114500,374659250,18190,18200,18200,18190,202
|
|
20231027,114400,370982870,18200,18200,18200,18200,0
|
|
20231027,114300,370982870,18200,18200,18200,18200,0
|
|
20231027,114200,370982870,18200,18200,18200,18200,0
|
|
20231027,114100,370982870,18200,18200,18200,18200,0
|
|
20231027,114000,370982870,18200,18200,18200,18200,1
|
|
20231027,113900,370964670,18180,18180,18180,18180,1
|
|
20231027,113800,370946490,18200,18190,18200,18190,124
|
|
20231027,113700,368689990,18170,18170,18170,18170,11
|
|
20231027,113600,368490120,18170,18170,18170,18170,16
|
|
20231027,113500,368199400,18180,18180,18180,18180,0
|
|
20231027,113400,368199400,18180,18160,18180,18160,2
|
|
20231027,113300,368163060,18190,18190,18190,18190,0
|
|
20231027,113200,368163060,18190,18160,18190,18160,2
|
|
20231027,113100,368126710,18190,18190,18190,18190,11
|
|
20231027,113000,367926620,18140,18170,18200,18140,14
|
|
20231027,112900,367671930,18140,18200,18200,18140,13
|
|
20231027,112800,367435490,18200,18160,18200,18160,222
|
|
20231027,112700,363403930,18140,18200,18200,18140,1057
|
|
20231027,112600,344223250,18200,18170,18200,18170,3
|
|
20231027,112500,344168710,18190,18190,18190,18190,5
|
|
20231027,112400,344077760,18200,18200,18200,18200,0
|
|
20231027,112300,344077760,18200,18170,18200,18170,4
|
|
20231027,112200,344005050,18210,18210,18210,18170,22
|
|
20231027,112100,343605230,18160,18190,18200,18160,328
|
|
20231027,112000,337636800,18190,18190,18190,18190,82
|
|
20231027,111900,336145220,18190,18170,18190,18170,104
|
|
20231027,111800,334255000,18170,18170,18170,18170,0
|
|
20231027,111700,334255000,18170,18170,18170,18170,1
|
|
20231027,111600,334236830,18160,18120,18160,18120,403
|
|
20231027,111500,326925730,18110,18110,18110,18110,815
|
|
20231027,111400,312166080,18100,18090,18100,18090,3
|
|
20231027,111300,312111790,18080,18080,18080,18080,10
|
|
20231027,111200,311930990,18090,18090,18090,18090,0
|
|
20231027,111100,311930990,18090,18090,18090,18090,8
|
|
20231027,111000,311786270,18110,18110,18110,18110,0
|
|
20231027,110900,311786270,18110,18110,18110,18110,0
|
|
20231027,110800,311786270,18110,18110,18110,18110,15
|
|
20231027,110700,311514620,18110,18110,18110,18110,2
|
|
20231027,110600,311478400,18110,18090,18110,18090,183
|
|
20231027,110500,308166150,18070,18070,18070,18070,0
|
|
20231027,110400,308166150,18070,18090,18090,18070,287
|
|
20231027,110300,302974400,18090,18090,18090,18090,1
|
|
20231027,110200,302956310,18090,18090,18090,18090,28
|
|
20231027,110100,302449790,18090,18090,18090,18090,5
|
|
20231027,110000,302359340,18090,18090,18090,18090,0
|
|
20231027,105900,302359340,18090,18090,18090,18090,0
|
|
20231027,105800,302359340,18090,18090,18090,18090,0
|
|
20231027,105700,302359340,18090,18090,18090,18090,0
|
|
20231027,105600,302359340,18090,18090,18090,18090,1
|
|
20231027,105500,302341250,18090,18090,18090,18090,46
|
|
20231027,105400,301509110,18090,18090,18090,18090,1
|
|
20231027,105300,301491020,18090,18100,18100,18090,9
|
|
20231027,105200,301328170,18120,18120,18120,18120,0
|
|
20231027,105100,301328170,18120,18120,18120,18120,0
|
|
20231027,105000,301328170,18120,18070,18120,18070,322
|
|
20231027,104900,295502650,18070,18070,18070,18070,0
|
|
20231027,104800,295502650,18070,18070,18070,18070,54
|
|
20231027,104700,294526870,18070,18060,18070,18060,2
|
|
20231027,104600,294490740,18090,18090,18090,18090,20
|
|
20231027,104500,294128940,18090,18090,18090,18090,0
|
|
20231027,104400,294128940,18090,18090,18090,18090,1
|
|
20231027,104300,294110850,18090,18090,18090,18090,0
|
|
20231027,104200,294110850,18090,18080,18090,18060,1345
|
|
20231027,104100,269813200,18080,18060,18080,18060,119
|
|
20231027,104000,267662490,18050,18050,18050,18050,153
|
|
20231027,103900,264900840,18040,18040,18040,18040,2
|
|
20231027,103800,264864760,18010,18030,18050,18010,260
|
|
20231027,103700,260181430,18030,18030,18030,18030,37
|
|
20231027,103600,259514320,18010,18010,18010,18010,0
|
|
20231027,103500,259514320,18010,18010,18010,18010,0
|
|
20231027,103400,259514320,18010,18040,18050,18010,7
|
|
20231027,103300,259388030,18050,18050,18050,18050,0
|
|
20231027,103200,259388030,18050,18050,18050,18050,0
|
|
20231027,103100,259388030,18050,18050,18050,18050,830
|
|
20231027,103000,244406530,18060,18060,18060,18060,2
|
|
20231027,102900,244370410,18050,18050,18050,18050,10
|
|
20231027,102800,244189910,18050,18050,18050,18050,0
|
|
20231027,102700,244189910,18050,18050,18050,18050,0
|
|
20231027,102600,244189910,18050,18080,18080,18050,27
|
|
20231027,102500,243702140,18050,18050,18050,18050,25
|
|
20231027,102400,243250890,18050,18050,18050,18050,100
|
|
20231027,102300,241445890,18070,18060,18070,18060,152
|
|
20231027,102200,238700000,18050,18030,18050,18030,132
|
|
20231027,102100,236318180,18030,18000,18030,18000,191
|
|
20231027,102000,232877060,18000,18000,18000,18000,0
|
|
20231027,101900,232877060,18000,17950,18000,17950,525
|
|
20231027,101800,223436580,17950,17950,17950,17950,0
|
|
20231027,101700,223436580,17950,17950,17950,17950,20
|
|
20231027,101600,223077580,17950,17950,17950,17950,7
|
|
20231027,101500,222951930,17950,17950,17950,17950,32
|
|
20231027,101400,222377530,17940,17940,17940,17940,0
|
|
20231027,101300,222377530,17940,17930,17940,17920,22
|
|
20231027,101200,221983250,17950,17940,17950,17940,151
|
|
20231027,101100,219273540,17920,17930,17930,17920,11
|
|
20231027,101000,219076320,17890,17890,17890,17890,0
|
|
20231027,100900,219076320,17890,17890,17890,17890,0
|
|
20231027,100800,219076320,17890,17890,17890,17890,0
|
|
20231027,100700,219076320,17890,17890,17890,17890,4
|
|
20231027,100600,219004760,17900,17910,17910,17900,1301
|
|
20231027,100500,195716840,17940,17940,17940,17940,1
|
|
20231027,100400,195698900,17940,17900,17940,17900,85
|
|
20231027,100300,194174060,17900,17900,17900,17900,371
|
|
20231027,100200,187533160,17900,17900,17900,17900,253
|
|
20231027,100100,183004460,17940,17880,17940,17880,889
|
|
20231027,100000,167107840,17880,17880,17880,17880,20
|
|
20231027,095900,166750240,17880,17890,17890,17880,273
|
|
20231027,095800,161868710,17890,17890,17890,17890,0
|
|
20231027,095700,161868710,17890,17890,17890,17890,20
|
|
20231027,095600,161510910,17930,17930,17930,17930,2
|
|
20231027,095500,161475050,17930,17890,17930,17890,5
|
|
20231027,095400,161385460,17900,17900,17900,17900,0
|
|
20231027,095300,161385460,17900,17900,17900,17900,1
|
|
20231027,095200,161367560,17890,17890,17890,17890,0
|
|
20231027,095100,161367560,17890,17930,17930,17880,75
|
|
20231027,095000,160023600,17930,17870,17930,17860,665
|
|
20231027,094900,148132990,17860,17860,17860,17860,0
|
|
20231027,094800,148132990,17860,17860,17860,17860,0
|
|
20231027,094700,148132990,17860,17860,17860,17860,0
|
|
20231027,094600,148132990,17860,17860,17860,17860,52
|
|
20231027,094500,147204270,17850,17850,17850,17850,0
|
|
20231027,094400,147204270,17850,17850,17850,17850,13
|
|
20231027,094300,146972220,17900,17900,17900,17900,0
|
|
20231027,094200,146972220,17900,17900,17900,17900,0
|
|
20231027,094100,146972220,17900,17900,17900,17900,0
|
|
20231027,094000,146972220,17900,17900,17900,17900,0
|
|
20231027,093900,146972220,17900,17900,17900,17900,236
|
|
20231027,093800,142747820,17910,17910,17910,17910,1
|
|
20231027,093700,142729910,17900,17900,17900,17900,0
|
|
20231027,093600,142729910,17900,17900,17900,17900,105
|
|
20231027,093500,140850410,17900,17900,17900,17900,1
|
|
20231027,093400,140832510,17840,17840,17840,17840,98
|
|
20231027,093300,139084190,17840,17840,17840,17840,242
|
|
20231027,093200,134766910,17840,17840,17840,17840,9
|
|
20231027,093100,134606350,17910,17870,17910,17870,266
|
|
20231027,093000,129843210,17870,17870,17870,17870,1
|
|
20231027,092900,129825340,17840,17840,17840,17840,0
|
|
20231027,092800,129825340,17840,17870,17870,17840,405
|
|
20231027,092700,122593750,17910,17910,17910,17910,60
|
|
20231027,092600,121519150,17910,17910,17910,17910,0
|
|
20231027,092500,121519150,17910,17870,17910,17870,101
|
|
20231027,092400,119714240,17870,17880,17880,17870,108
|
|
20231027,092300,117783260,17890,17890,17890,17890,0
|
|
20231027,092200,117783260,17890,17890,17890,17890,92
|
|
20231027,092100,116137380,17860,17860,17860,17860,0
|
|
20231027,092000,116137380,17860,17870,17870,17860,124
|
|
20231027,091900,113921830,17960,17960,17960,17960,1
|
|
20231027,091800,113903870,17840,17910,17910,17840,800
|
|
20231027,091700,99608530,17880,17920,18020,17880,1182
|
|
20231027,091600,78387920,17910,17890,17910,17890,132
|
|
20231027,091500,76024390,17890,17890,17890,17890,48
|
|
20231027,091400,75165670,17860,17870,17870,17860,62
|
|
20231027,091300,74057910,17860,17860,17870,17860,342
|
|
20231027,091200,67949380,17860,17890,17890,17860,301
|
|
20231027,091100,62569930,17890,17890,17890,17890,1
|
|
20231027,091000,62552040,17890,17930,17930,17890,251
|
|
20231027,090900,58051850,17960,17940,17960,17930,651
|
|
20231027,090800,46367330,17940,17930,17940,17880,106
|
|
20231027,090700,44469450,17890,17890,17950,17890,260
|
|
20231027,090600,39817930,17900,17900,17950,17900,181
|
|
20231027,090500,36577900,17900,17920,17920,17900,315
|
|
20231027,090400,30939100,17920,17890,17970,17870,744
|
|
20231027,090300,17607630,17890,17870,17890,17870,118
|
|
20231027,090200,15497390,17870,17880,17880,17840,455
|
|
20231027,090100,7371500,17880,17880,17880,17880,0
|
|
20231027,090000,7371500,17880,17900,17900,17880,61
|