615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191200,237213700,11390,11390,11390,11390,162
|
|
20231027,191100,237213700,11390,11390,11390,11390,0
|
|
20231027,191000,237213700,11390,11390,11390,11390,0
|
|
20231027,190900,237213700,11390,11390,11390,11390,0
|
|
20231027,190800,237213700,11390,11390,11390,11390,0
|
|
20231027,190700,237213700,11390,11390,11390,11390,0
|
|
20231027,190600,237213700,11390,11390,11390,11390,0
|
|
20231027,190500,237213700,11390,11390,11390,11390,0
|
|
20231027,190400,237213700,11390,11390,11390,11390,0
|
|
20231027,190300,237213700,11390,11390,11390,11390,0
|
|
20231027,190200,237213700,11390,11390,11390,11390,0
|
|
20231027,190100,237213700,11390,11390,11390,11390,0
|
|
20231027,190000,237213700,11390,11390,11390,11390,0
|
|
20231027,185900,237213700,11390,11390,11390,11390,0
|
|
20231027,185800,237213700,11390,11390,11390,11390,0
|
|
20231027,185700,237213700,11390,11390,11390,11390,0
|
|
20231027,185600,237213700,11390,11390,11390,11390,0
|
|
20231027,185500,237213700,11390,11390,11390,11390,0
|
|
20231027,185400,237213700,11390,11390,11390,11390,0
|
|
20231027,185300,237213700,11390,11390,11390,11390,0
|
|
20231027,185200,237213700,11390,11390,11390,11390,0
|
|
20231027,185100,237213700,11390,11390,11390,11390,0
|
|
20231027,185000,237213700,11390,11390,11390,11390,0
|
|
20231027,184900,237213700,11390,11390,11390,11390,0
|
|
20231027,184800,237213700,11390,11390,11390,11390,0
|
|
20231027,184700,237213700,11390,11390,11390,11390,0
|
|
20231027,184600,237213700,11390,11390,11390,11390,0
|
|
20231027,184500,237213700,11390,11390,11390,11390,0
|
|
20231027,184400,237213700,11390,11390,11390,11390,0
|
|
20231027,184300,237213700,11390,11390,11390,11390,0
|
|
20231027,184200,237213700,11390,11390,11390,11390,162
|
|
20231027,184100,237213700,11390,11390,11390,11390,0
|
|
20231027,184000,237213700,11390,11390,11390,11390,0
|
|
20231027,183900,237213700,11390,11390,11390,11390,0
|
|
20231027,183800,237213700,11390,11390,11390,11390,0
|
|
20231027,183700,237213700,11390,11390,11390,11390,0
|
|
20231027,183600,237213700,11390,11390,11390,11390,0
|
|
20231027,183500,237213700,11390,11390,11390,11390,0
|
|
20231027,183400,237213700,11390,11390,11390,11390,0
|
|
20231027,183300,237213700,11390,11390,11390,11390,0
|
|
20231027,183200,237213700,11390,11390,11390,11390,0
|
|
20231027,183100,237213700,11390,11390,11390,11390,0
|
|
20231027,183000,237213700,11390,11390,11390,11390,0
|
|
20231027,182900,237213700,11390,11390,11390,11390,0
|
|
20231027,182800,237213700,11390,11390,11390,11390,0
|
|
20231027,182700,237213700,11390,11390,11390,11390,0
|
|
20231027,182600,237213700,11390,11390,11390,11390,0
|
|
20231027,182500,237213700,11390,11390,11390,11390,0
|
|
20231027,182400,237213700,11390,11390,11390,11390,0
|
|
20231027,182300,237213700,11390,11390,11390,11390,0
|
|
20231027,182200,237213700,11390,11390,11390,11390,0
|
|
20231027,182100,237213700,11390,11390,11390,11390,0
|
|
20231027,182000,237213700,11390,11390,11390,11390,0
|
|
20231027,181900,237213700,11390,11390,11390,11390,0
|
|
20231027,181800,237213700,11390,11390,11390,11390,0
|
|
20231027,181700,237213700,11390,11390,11390,11390,0
|
|
20231027,181600,237213700,11390,11390,11390,11390,0
|
|
20231027,181500,237213700,11390,11390,11390,11390,0
|
|
20231027,181400,237213700,11390,11390,11390,11390,0
|
|
20231027,181300,237213700,11390,11390,11390,11390,0
|
|
20231027,181200,237213700,11390,11390,11390,11390,162
|
|
20231027,181100,237213700,11390,11390,11390,11390,0
|
|
20231027,181000,237213700,11390,11390,11390,11390,0
|
|
20231027,180900,237213700,11390,11390,11390,11390,0
|
|
20231027,180800,237213700,11390,11390,11390,11390,0
|
|
20231027,180700,237213700,11390,11390,11390,11390,0
|
|
20231027,180600,237213700,11390,11390,11390,11390,0
|
|
20231027,180500,237213700,11390,11390,11390,11390,0
|
|
20231027,180400,237213700,11390,11390,11390,11390,0
|
|
20231027,180300,237213700,11390,11390,11390,11390,0
|
|
20231027,180200,237213700,11390,11390,11390,11390,0
|
|
20231027,180100,237213700,11390,11390,11390,11390,0
|
|
20231027,180000,237213700,11390,11390,11390,11390,0
|
|
20231027,175900,237213700,11390,11390,11390,11390,0
|
|
20231027,175800,237213700,11390,11390,11390,11390,0
|
|
20231027,175700,237213700,11390,11390,11390,11390,0
|
|
20231027,175600,237213700,11390,11390,11390,11390,0
|
|
20231027,175500,237213700,11390,11390,11390,11390,0
|
|
20231027,175400,237213700,11390,11390,11390,11390,0
|
|
20231027,175300,237213700,11390,11390,11390,11390,0
|
|
20231027,175200,237213700,11390,11390,11390,11390,0
|
|
20231027,175100,237213700,11390,11390,11390,11390,0
|
|
20231027,175000,237213700,11390,11390,11390,11390,0
|
|
20231027,174900,237213700,11390,11390,11390,11390,0
|
|
20231027,174800,237213700,11390,11390,11390,11390,0
|
|
20231027,174700,237213700,11390,11390,11390,11390,0
|
|
20231027,174600,237213700,11390,11390,11390,11390,0
|
|
20231027,174500,237213700,11390,11390,11390,11390,0
|
|
20231027,174400,237213700,11390,11390,11390,11390,0
|
|
20231027,174300,237213700,11390,11390,11390,11390,0
|
|
20231027,174200,237213700,11390,11390,11390,11390,162
|
|
20231027,174100,237213700,11390,11390,11390,11390,0
|
|
20231027,174000,237213700,11390,11390,11390,11390,0
|
|
20231027,173900,237213700,11390,11390,11390,11390,0
|
|
20231027,173800,237213700,11390,11390,11390,11390,0
|
|
20231027,173700,237213700,11390,11390,11390,11390,0
|
|
20231027,173600,237213700,11390,11390,11390,11390,0
|
|
20231027,173500,237213700,11390,11390,11390,11390,0
|
|
20231027,173400,237213700,11390,11390,11390,11390,0
|
|
20231027,173300,237213700,11390,11390,11390,11390,0
|
|
20231027,173200,237213700,11390,11390,11390,11390,0
|
|
20231027,173100,237213700,11390,11390,11390,11390,0
|
|
20231027,173000,237213700,11390,11390,11390,11390,0
|
|
20231027,172900,237213700,11390,11390,11390,11390,0
|
|
20231027,172800,237213700,11390,11390,11390,11390,0
|
|
20231027,172700,237213700,11390,11390,11390,11390,0
|
|
20231027,172600,237213700,11390,11390,11390,11390,0
|
|
20231027,172500,237213700,11390,11390,11390,11390,0
|
|
20231027,172400,237213700,11390,11390,11390,11390,0
|
|
20231027,172300,237213700,11390,11390,11390,11390,0
|
|
20231027,172200,237213700,11390,11390,11390,11390,0
|
|
20231027,172100,237213700,11390,11390,11390,11390,0
|
|
20231027,172000,237213700,11390,11390,11390,11390,0
|
|
20231027,171900,237213700,11390,11390,11390,11390,0
|
|
20231027,171800,237213700,11390,11390,11390,11390,0
|
|
20231027,171700,237213700,11390,11390,11390,11390,0
|
|
20231027,171600,237213700,11390,11390,11390,11390,0
|
|
20231027,171500,237213700,11390,11390,11390,11390,0
|
|
20231027,171400,237213700,11390,11390,11390,11390,0
|
|
20231027,171300,237213700,11390,11390,11390,11390,0
|
|
20231027,171200,237213700,11390,11390,11390,11390,162
|
|
20231027,171100,237213700,11390,11390,11390,11390,0
|
|
20231027,171000,237213700,11390,11390,11390,11390,0
|
|
20231027,170900,237213700,11390,11390,11390,11390,0
|
|
20231027,170800,237213700,11390,11390,11390,11390,0
|
|
20231027,170700,237213700,11390,11390,11390,11390,0
|
|
20231027,170600,237213700,11390,11390,11390,11390,0
|
|
20231027,170500,237213700,11390,11390,11390,11390,0
|
|
20231027,170400,237213700,11390,11390,11390,11390,0
|
|
20231027,170300,237213700,11390,11390,11390,11390,0
|
|
20231027,170200,237213700,11390,11390,11390,11390,0
|
|
20231027,170100,237213700,11390,11390,11390,11390,0
|
|
20231027,170000,237213700,11390,11390,11390,11390,0
|
|
20231027,165900,237213700,11390,11390,11390,11390,0
|
|
20231027,165800,237213700,11390,11390,11390,11390,0
|
|
20231027,165700,237213700,11390,11390,11390,11390,0
|
|
20231027,165600,237213700,11390,11390,11390,11390,0
|
|
20231027,165500,237213700,11390,11390,11390,11390,0
|
|
20231027,165400,237213700,11390,11390,11390,11390,0
|
|
20231027,165300,237213700,11390,11390,11390,11390,0
|
|
20231027,165200,237213700,11390,11390,11390,11390,0
|
|
20231027,165100,237213700,11390,11390,11390,11390,0
|
|
20231027,165000,237213700,11390,11390,11390,11390,0
|
|
20231027,164900,237213700,11390,11390,11390,11390,0
|
|
20231027,164800,237213700,11390,11390,11390,11390,0
|
|
20231027,164700,237213700,11390,11390,11390,11390,0
|
|
20231027,164600,237213700,11390,11390,11390,11390,0
|
|
20231027,164500,237213700,11390,11390,11390,11390,0
|
|
20231027,164400,237213700,11390,11390,11390,11390,0
|
|
20231027,164300,237213700,11390,11390,11390,11390,0
|
|
20231027,164200,237213700,11390,11390,11390,11390,162
|
|
20231027,164100,237213700,11390,11390,11390,11390,0
|
|
20231027,164000,237213700,11390,11390,11390,11390,0
|
|
20231027,163900,237213700,11390,11390,11390,11390,0
|
|
20231027,163800,237213700,11390,11390,11390,11390,0
|
|
20231027,163700,237213700,11390,11390,11390,11390,0
|
|
20231027,163600,237213700,11390,11390,11390,11390,0
|
|
20231027,163500,237213700,11390,11390,11390,11390,0
|
|
20231027,163400,237213700,11390,11390,11390,11390,0
|
|
20231027,163300,237213700,11390,11390,11390,11390,0
|
|
20231027,163200,237213700,11390,11390,11390,11390,0
|
|
20231027,163100,237213700,11390,11390,11390,11390,0
|
|
20231027,163000,237213700,11390,11390,11390,11390,0
|
|
20231027,162900,237213700,11390,11390,11390,11390,0
|
|
20231027,162800,237213700,11390,11390,11390,11390,0
|
|
20231027,162700,237213700,11390,11390,11390,11390,0
|
|
20231027,162600,237213700,11390,11390,11390,11390,0
|
|
20231027,162500,237213700,11390,11390,11390,11390,0
|
|
20231027,162400,237213700,11390,11390,11390,11390,0
|
|
20231027,162300,237213700,11390,11390,11390,11390,0
|
|
20231027,162200,237213700,11390,11390,11390,11390,0
|
|
20231027,162100,237213700,11390,11390,11390,11390,0
|
|
20231027,162000,237213700,11390,11390,11390,11390,0
|
|
20231027,161900,237213700,11390,11390,11390,11390,0
|
|
20231027,161800,237213700,11390,11390,11390,11390,0
|
|
20231027,161700,237213700,11390,11390,11390,11390,0
|
|
20231027,161600,237213700,11390,11390,11390,11390,0
|
|
20231027,161500,237213700,11390,11390,11390,11390,0
|
|
20231027,161400,237213700,11390,11390,11390,11390,0
|
|
20231027,161300,237213700,11390,11390,11390,11390,0
|
|
20231027,161200,237213700,11390,11390,11390,11390,162
|
|
20231027,161100,237213700,11390,11390,11390,11390,0
|
|
20231027,161000,237213700,11390,11390,11390,11390,0
|
|
20231027,160900,237213700,11390,11390,11390,11390,0
|
|
20231027,160800,237213700,11390,11390,11390,11390,0
|
|
20231027,160700,237213700,11390,11390,11390,11390,0
|
|
20231027,160600,237213700,11390,11390,11390,11390,0
|
|
20231027,160500,237213700,11390,11390,11390,11390,0
|
|
20231027,160400,237213700,11390,11390,11390,11390,0
|
|
20231027,160300,237213700,11390,11390,11390,11390,0
|
|
20231027,160200,237213700,11390,11390,11390,11390,0
|
|
20231027,160100,237213700,11390,11390,11390,11390,0
|
|
20231027,160000,237213700,11390,11390,11390,11390,0
|
|
20231027,155900,237213700,11390,11390,11390,11390,0
|
|
20231027,155800,237213700,11390,11390,11390,11390,0
|
|
20231027,155700,237213700,11390,11390,11390,11390,0
|
|
20231027,155600,237213700,11390,11390,11390,11390,0
|
|
20231027,155500,237213700,11390,11390,11390,11390,0
|
|
20231027,155400,237213700,11390,11390,11390,11390,0
|
|
20231027,155300,237213700,11390,11390,11390,11390,0
|
|
20231027,155200,237213700,11390,11390,11390,11390,0
|
|
20231027,155100,237213700,11390,11390,11390,11390,0
|
|
20231027,155000,237213700,11390,11390,11390,11390,0
|
|
20231027,154900,237213700,11390,11390,11390,11390,0
|
|
20231027,154800,237213700,11390,11390,11390,11390,0
|
|
20231027,154700,237213700,11390,11390,11390,11390,0
|
|
20231027,154600,237213700,11390,11390,11390,11390,0
|
|
20231027,154500,237213700,11390,11390,11390,11390,0
|
|
20231027,154400,237213700,11390,11390,11390,11390,0
|
|
20231027,154300,237213700,11390,11390,11390,11390,0
|
|
20231027,154200,237213700,11390,11390,11390,11390,162
|
|
20231027,154100,237213700,11390,11390,11390,11390,0
|
|
20231027,154000,237213700,11390,11390,11390,11390,0
|
|
20231027,153900,237213700,11390,11390,11390,11390,0
|
|
20231027,153800,237213700,11390,11390,11390,11390,0
|
|
20231027,153700,237213700,11390,11390,11390,11390,0
|
|
20231027,153600,237213700,11390,11390,11390,11390,0
|
|
20231027,153500,237213700,11390,11390,11390,11390,0
|
|
20231027,153400,237213700,11390,11390,11390,11390,0
|
|
20231027,153300,237213700,11390,11390,11390,11390,0
|
|
20231027,153200,237213700,11390,11390,11390,11390,0
|
|
20231027,153100,237213700,11390,11390,11390,11390,0
|
|
20231027,153000,237213700,11390,11390,11390,11390,162
|
|
20231027,152900,235368520,11370,11370,11370,11370,0
|
|
20231027,152800,235368520,11370,11370,11370,11370,0
|
|
20231027,152700,235368520,11370,11370,11370,11370,0
|
|
20231027,152600,235368520,11370,11370,11370,11370,0
|
|
20231027,152500,235368520,11370,11370,11370,11370,0
|
|
20231027,152400,235368520,11370,11370,11370,11370,0
|
|
20231027,152300,235368520,11370,11370,11370,11370,0
|
|
20231027,152200,235368520,11370,11370,11370,11370,0
|
|
20231027,152100,235368520,11370,11370,11370,11370,0
|
|
20231027,152000,235368520,11370,11370,11370,11370,0
|
|
20231027,151900,235368520,11370,11380,11380,11370,15
|
|
20231027,151800,235197840,11400,11400,11400,11400,6
|
|
20231027,151700,235129440,11400,11400,11400,11400,0
|
|
20231027,151600,235129440,11400,11390,11400,11390,640
|
|
20231027,151500,227834140,11390,11380,11390,11380,68
|
|
20231027,151400,227059810,11380,11390,11390,11380,22
|
|
20231027,151300,226809420,11390,11390,11390,11390,0
|
|
20231027,151200,226809420,11390,11380,11390,11380,6
|
|
20231027,151100,226741110,11380,11380,11380,11380,0
|
|
20231027,151000,226741110,11380,11390,11390,11380,12
|
|
20231027,150900,226604450,11390,11380,11390,11380,33
|
|
20231027,150800,226228750,11390,11390,11390,11390,5
|
|
20231027,150700,226171800,11390,11390,11390,11390,0
|
|
20231027,150600,226171800,11390,11390,11390,11390,0
|
|
20231027,150500,226171800,11390,11390,11390,11390,1
|
|
20231027,150400,226160410,11400,11400,11400,11400,0
|
|
20231027,150300,226160410,11400,11400,11400,11400,1
|
|
20231027,150200,226149010,11400,11400,11400,11400,36
|
|
20231027,150100,225738610,11400,11390,11400,11390,38
|
|
20231027,150000,225305760,11390,11380,11390,11380,76
|
|
20231027,145900,224440790,11380,11380,11380,11380,15
|
|
20231027,145800,224270090,11420,11420,11420,11420,0
|
|
20231027,145700,224270090,11420,11410,11470,11410,320
|
|
20231027,145600,220614640,11390,11390,11390,11390,0
|
|
20231027,145500,220614640,11390,11390,11390,11390,10
|
|
20231027,145400,220500740,11360,11400,11400,11360,13
|
|
20231027,145300,220352920,11400,11370,11400,11370,10
|
|
20231027,145200,220239010,11360,11360,11360,11360,0
|
|
20231027,145100,220239010,11360,11400,11400,11360,52
|
|
20231027,145000,219648250,11420,11370,11420,11370,200
|
|
20231027,144900,217368350,11360,11360,11360,11360,0
|
|
20231027,144800,217368350,11360,11360,11360,11360,1
|
|
20231027,144700,217356990,11360,11360,11360,11360,49
|
|
20231027,144600,216800350,11370,11370,11370,11370,10
|
|
20231027,144500,216686650,11360,11360,11360,11360,0
|
|
20231027,144400,216686650,11360,11370,11370,11360,73
|
|
20231027,144300,215856860,11360,11370,11370,11360,2
|
|
20231027,144200,215834130,11370,11370,11370,11370,8
|
|
20231027,144100,215743170,11370,11370,11370,11370,0
|
|
20231027,144000,215743170,11370,11370,11370,11370,0
|
|
20231027,143900,215743170,11370,11370,11370,11370,1
|
|
20231027,143800,215731800,11410,11370,11410,11370,81
|
|
20231027,143700,214809150,11360,11360,11360,11360,0
|
|
20231027,143600,214809150,11360,11360,11360,11360,140
|
|
20231027,143500,213218750,11360,11360,11360,11360,0
|
|
20231027,143400,213218750,11360,11360,11360,11360,0
|
|
20231027,143300,213218750,11360,11370,11370,11360,3
|
|
20231027,143200,213184660,11390,11390,11390,11390,1
|
|
20231027,143100,213173270,11370,11370,11370,11370,41
|
|
20231027,143000,212707100,11360,11360,11360,11360,0
|
|
20231027,142900,212707100,11360,11360,11360,11360,18
|
|
20231027,142800,212502620,11360,11360,11360,11360,1
|
|
20231027,142700,212491260,11360,11360,11360,11360,0
|
|
20231027,142600,212491260,11360,11380,11380,11360,50
|
|
20231027,142500,211922700,11390,11390,11390,11390,10
|
|
20231027,142400,211808800,11420,11410,11420,11410,27
|
|
20231027,142300,211500470,11420,11420,11420,11420,39
|
|
20231027,142200,211055090,11410,11420,11420,11410,12
|
|
20231027,142100,210918070,11420,11420,11420,11420,2
|
|
20231027,142000,210895230,11470,11470,11470,11470,0
|
|
20231027,141900,210895230,11470,11430,11470,11430,29
|
|
20231027,141800,210562960,11470,11470,11470,11470,10
|
|
20231027,141700,210448260,11470,11470,11470,11470,1
|
|
20231027,141600,210436790,11490,11490,11490,11490,0
|
|
20231027,141500,210436790,11490,11490,11490,11490,0
|
|
20231027,141400,210436790,11490,11490,11490,11490,0
|
|
20231027,141300,210436790,11490,11490,11490,11490,0
|
|
20231027,141200,210436790,11490,11490,11490,11490,0
|
|
20231027,141100,210436790,11490,11490,11490,11490,11
|
|
20231027,141000,210310400,11490,11490,11490,11490,2
|
|
20231027,140900,210287420,11490,11490,11490,11490,0
|
|
20231027,140800,210287420,11490,11490,11490,11490,90
|
|
20231027,140700,209253320,11490,11480,11490,11480,206
|
|
20231027,140600,206886560,11470,11450,11470,11440,129
|
|
20231027,140500,205407750,11460,11470,11470,11460,3
|
|
20231027,140400,205373360,11470,11470,11470,11470,0
|
|
20231027,140300,205373360,11470,11470,11470,11470,0
|
|
20231027,140200,205373360,11470,11470,11470,11470,1
|
|
20231027,140100,205361890,11470,11470,11470,11470,0
|
|
20231027,140000,205361890,11470,11470,11470,11470,1
|
|
20231027,135900,205350420,11480,11480,11480,11480,31
|
|
20231027,135800,204994540,11480,11480,11480,11480,0
|
|
20231027,135700,204994540,11480,11480,11480,11480,1
|
|
20231027,135600,204983060,11470,11470,11470,11470,0
|
|
20231027,135500,204983060,11470,11450,11470,11450,54
|
|
20231027,135400,204364560,11470,11480,11490,11450,100
|
|
20231027,135300,203217160,11490,11450,11490,11440,439
|
|
20231027,135200,198186010,11450,11410,11450,11410,267
|
|
20231027,135100,195137250,11410,11410,11410,11410,30
|
|
20231027,135000,194794950,11390,11380,11390,11380,219
|
|
20231027,134900,192300790,11360,11360,11360,11360,87
|
|
20231027,134800,191312470,11360,11360,11360,11350,24
|
|
20231027,134700,191039850,11360,11360,11360,11360,15
|
|
20231027,134600,190869450,11360,11360,11360,11360,0
|
|
20231027,134500,190869450,11360,11360,11360,11360,2
|
|
20231027,134400,190846730,11340,11340,11340,11340,0
|
|
20231027,134300,190846730,11340,11340,11340,11340,0
|
|
20231027,134200,190846730,11340,11340,11340,11340,0
|
|
20231027,134100,190846730,11340,11340,11340,11340,0
|
|
20231027,134000,190846730,11340,11340,11340,11340,0
|
|
20231027,133900,190846730,11340,11330,11340,11330,118
|
|
20231027,133800,189508830,11330,11330,11330,11330,28
|
|
20231027,133700,189191590,11330,11330,11330,11330,1
|
|
20231027,133600,189180260,11330,11330,11330,11330,4
|
|
20231027,133500,189134940,11330,11330,11330,11330,0
|
|
20231027,133400,189134940,11330,11330,11330,11330,0
|
|
20231027,133300,189134940,11330,11330,11330,11330,0
|
|
20231027,133200,189134940,11330,11330,11330,11330,159
|
|
20231027,133100,187333470,11320,11320,11320,11320,0
|
|
20231027,133000,187333470,11320,11320,11320,11320,5
|
|
20231027,132900,187276870,11330,11320,11330,11320,123
|
|
20231027,132800,185884500,11330,11330,11330,11320,141
|
|
20231027,132700,184287160,11340,11340,11340,11340,32
|
|
20231027,132600,183924280,11340,11340,11340,11340,0
|
|
20231027,132500,183924280,11340,11340,11340,11340,0
|
|
20231027,132400,183924280,11340,11350,11350,11340,19
|
|
20231027,132300,183708800,11360,11350,11360,11350,18
|
|
20231027,132200,183504460,11350,11350,11350,11350,0
|
|
20231027,132100,183504460,11350,11350,11350,11350,0
|
|
20231027,132000,183504460,11350,11350,11350,11350,3
|
|
20231027,131900,183470410,11350,11350,11350,11350,14
|
|
20231027,131800,183311510,11340,11340,11340,11340,0
|
|
20231027,131700,183311510,11340,11340,11340,11340,0
|
|
20231027,131600,183311510,11340,11340,11340,11340,50
|
|
20231027,131500,182744510,11340,11340,11340,11340,93
|
|
20231027,131400,181689890,11340,11340,11340,11340,87
|
|
20231027,131300,180703310,11340,11340,11340,11340,80
|
|
20231027,131200,179796110,11340,11350,11350,11340,500
|
|
20231027,131100,174121630,11360,11370,11370,11360,83
|
|
20231027,131000,173178420,11370,11370,11370,11370,0
|
|
20231027,130900,173178420,11370,11380,11380,11370,10
|
|
20231027,130800,173064710,11390,11370,11390,11370,2
|
|
20231027,130700,173041950,11360,11360,11360,11360,0
|
|
20231027,130600,173041950,11360,11360,11360,11360,0
|
|
20231027,130500,173041950,11360,11360,11360,11360,16
|
|
20231027,130400,172860190,11390,11390,11390,11390,74
|
|
20231027,130300,172017330,11390,11390,11390,11390,0
|
|
20231027,130200,172017330,11390,11360,11390,11360,2
|
|
20231027,130100,171994580,11360,11360,11360,11360,18
|
|
20231027,130000,171790100,11360,11360,11360,11360,0
|
|
20231027,125900,171790100,11360,11360,11360,11360,2
|
|
20231027,125800,171767380,11350,11350,11350,11350,0
|
|
20231027,125700,171767380,11350,11380,11380,11350,2532
|
|
20231027,125600,143019520,11370,11370,11370,11370,0
|
|
20231027,125500,143019520,11370,11370,11370,11370,0
|
|
20231027,125400,143019520,11370,11370,11370,11370,0
|
|
20231027,125300,143019520,11370,11370,11370,11370,0
|
|
20231027,125200,143019520,11370,11370,11370,11370,0
|
|
20231027,125100,143019520,11370,11370,11370,11370,29
|
|
20231027,125000,142689790,11360,11360,11360,11360,0
|
|
20231027,124900,142689790,11360,11360,11360,11360,0
|
|
20231027,124800,142689790,11360,11380,11380,11360,100
|
|
20231027,124700,141553040,11370,11370,11370,11370,0
|
|
20231027,124600,141553040,11370,11370,11370,11370,3
|
|
20231027,124500,141518930,11380,11380,11380,11380,0
|
|
20231027,124400,141518930,11380,11380,11380,11380,0
|
|
20231027,124300,141518930,11380,11380,11380,11380,0
|
|
20231027,124200,141518930,11380,11380,11380,11380,0
|
|
20231027,124100,141518930,11380,11380,11380,11380,150
|
|
20231027,124000,139811930,11370,11370,11370,11370,1
|
|
20231027,123900,139800560,11370,11370,11370,11370,0
|
|
20231027,123800,139800560,11370,11370,11370,11370,20
|
|
20231027,123700,139573160,11380,11380,11380,11380,0
|
|
20231027,123600,139573160,11380,11380,11380,11380,11
|
|
20231027,123500,139447980,11380,11380,11380,11380,6
|
|
20231027,123400,139379700,11380,11380,11380,11380,87
|
|
20231027,123300,138389640,11390,11410,11410,11390,44
|
|
20231027,123200,137888440,11390,11410,11410,11390,6
|
|
20231027,123100,137820020,11400,11400,11400,11400,49
|
|
20231027,123000,137261420,11410,11410,11410,11410,159
|
|
20231027,122900,135447230,11410,11410,11410,11410,61
|
|
20231027,122800,134751220,11420,11420,11420,11420,2
|
|
20231027,122700,134728380,11420,11420,11420,11420,0
|
|
20231027,122600,134728380,11420,11420,11420,11420,102
|
|
20231027,122500,133563540,11430,11430,11430,11430,5
|
|
20231027,122400,133506390,11420,11420,11420,11420,0
|
|
20231027,122300,133506390,11420,11420,11420,11420,3
|
|
20231027,122200,133472130,11420,11420,11420,11420,18
|
|
20231027,122100,133266570,11420,11430,11430,11420,3
|
|
20231027,122000,133232300,11420,11420,11420,11420,86
|
|
20231027,121900,132250180,11430,11430,11430,11430,6
|
|
20231027,121800,132181600,11430,11430,11430,11430,18
|
|
20231027,121700,131975860,11430,11440,11440,11430,55
|
|
20231027,121600,131346760,11450,11460,11460,11450,130
|
|
20231027,121500,129857100,11460,11460,11460,11460,1
|
|
20231027,121400,129845640,11460,11460,11460,11460,27
|
|
20231027,121300,129536220,11460,11460,11460,11460,0
|
|
20231027,121200,129536220,11460,11460,11460,11460,0
|
|
20231027,121100,129536220,11460,11460,11460,11460,0
|
|
20231027,121000,129536220,11460,11470,11470,11460,17
|
|
20231027,120900,129341380,11460,11460,11460,11460,0
|
|
20231027,120800,129341380,11460,11460,11460,11460,0
|
|
20231027,120700,129341380,11460,11460,11460,11460,0
|
|
20231027,120600,129341380,11460,11460,11460,11460,16
|
|
20231027,120500,129158020,11460,11460,11460,11460,0
|
|
20231027,120400,129158020,11460,11460,11460,11460,0
|
|
20231027,120300,129158020,11460,11460,11460,11460,0
|
|
20231027,120200,129158020,11460,11470,11470,11460,18
|
|
20231027,120100,128951710,11480,11480,11480,11480,0
|
|
20231027,120000,128951710,11480,11480,11480,11480,0
|
|
20231027,115900,128951710,11480,11480,11480,11480,13
|
|
20231027,115800,128802470,11500,11500,11500,11500,0
|
|
20231027,115700,128802470,11500,11500,11500,11500,0
|
|
20231027,115600,128802470,11500,11500,11500,11500,95
|
|
20231027,115500,127709970,11500,11500,11500,11500,70
|
|
20231027,115400,126904970,11500,11500,11500,11500,19
|
|
20231027,115300,126686470,11510,11510,11510,11510,0
|
|
20231027,115200,126686470,11510,11510,11510,11510,2
|
|
20231027,115100,126663450,11510,11510,11510,11510,0
|
|
20231027,115000,126663450,11510,11520,11520,11510,32
|
|
20231027,114900,126295120,11510,11510,11510,11510,0
|
|
20231027,114800,126295120,11510,11510,11510,11510,0
|
|
20231027,114700,126295120,11510,11510,11510,11510,141
|
|
20231027,114600,124672210,11510,11510,11510,11510,3
|
|
20231027,114500,124637680,11510,11510,11510,11510,20
|
|
20231027,114400,124407480,11510,11510,11510,11510,0
|
|
20231027,114300,124407480,11510,11510,11510,11510,117
|
|
20231027,114200,123060810,11510,11510,11510,11510,0
|
|
20231027,114100,123060810,11510,11510,11510,11510,0
|
|
20231027,114000,123060810,11510,11510,11510,11510,1
|
|
20231027,113900,123049300,11510,11510,11510,11510,17
|
|
20231027,113800,122853630,11530,11530,11530,11530,0
|
|
20231027,113700,122853630,11530,11530,11530,11530,0
|
|
20231027,113600,122853630,11530,11530,11530,11530,0
|
|
20231027,113500,122853630,11530,11530,11530,11530,2
|
|
20231027,113400,122830570,11530,11530,11530,11530,2
|
|
20231027,113300,122807510,11530,11530,11530,11530,50
|
|
20231027,113200,122231010,11510,11510,11510,11510,0
|
|
20231027,113100,122231010,11510,11510,11510,11510,100
|
|
20231027,113000,121080010,11510,11510,11510,11510,18
|
|
20231027,112900,120872830,11520,11520,11520,11520,0
|
|
20231027,112800,120872830,11520,11520,11520,11520,10
|
|
20231027,112700,120757630,11510,11510,11510,11510,0
|
|
20231027,112600,120757630,11510,11510,11510,11510,0
|
|
20231027,112500,120757630,11510,11510,11510,11510,0
|
|
20231027,112400,120757630,11510,11510,11510,11510,17
|
|
20231027,112300,120561960,11560,11560,11560,11560,0
|
|
20231027,112200,120561960,11560,11560,11560,11560,1
|
|
20231027,112100,120550400,11510,11510,11510,11510,0
|
|
20231027,112000,120550400,11510,11510,11510,11510,0
|
|
20231027,111900,120550400,11510,11510,11510,11510,0
|
|
20231027,111800,120550400,11510,11510,11510,11510,1
|
|
20231027,111700,120538890,11520,11520,11520,11520,30
|
|
20231027,111600,120193290,11520,11520,11520,11520,0
|
|
20231027,111500,120193290,11520,11520,11520,11520,1
|
|
20231027,111400,120181770,11510,11510,11510,11510,0
|
|
20231027,111300,120181770,11510,11500,11510,11500,160
|
|
20231027,111200,118340580,11510,11510,11510,11510,34
|
|
20231027,111100,117949240,11510,11510,11510,11510,16
|
|
20231027,111000,117765080,11510,11510,11510,11510,0
|
|
20231027,110900,117765080,11510,11510,11510,11510,0
|
|
20231027,110800,117765080,11510,11510,11510,11510,0
|
|
20231027,110700,117765080,11510,11510,11510,11510,0
|
|
20231027,110600,117765080,11510,11510,11510,11510,0
|
|
20231027,110500,117765080,11510,11510,11510,11510,0
|
|
20231027,110400,117765080,11510,11510,11510,11510,19
|
|
20231027,110300,117546390,11510,11510,11510,11510,0
|
|
20231027,110200,117546390,11510,11510,11510,11510,30
|
|
20231027,110100,117201090,11500,11500,11500,11500,17
|
|
20231027,110000,117005590,11510,11510,11510,11510,5
|
|
20231027,105900,116948040,11510,11510,11510,11510,0
|
|
20231027,105800,116948040,11510,11510,11510,11510,0
|
|
20231027,105700,116948040,11510,11510,11510,11510,0
|
|
20231027,105600,116948040,11510,11510,11510,11510,2
|
|
20231027,105500,116925020,11510,11510,11510,11510,1
|
|
20231027,105400,116913510,11510,11510,11510,11510,20
|
|
20231027,105300,116683310,11500,11490,11500,11490,141
|
|
20231027,105200,115062660,11490,11490,11490,11490,10
|
|
20231027,105100,114947760,11490,11490,11490,11490,0
|
|
20231027,105000,114947760,11490,11490,11490,11490,10
|
|
20231027,104900,114832860,11490,11490,11490,11490,19
|
|
20231027,104800,114614550,11480,11480,11480,11480,0
|
|
20231027,104700,114614550,11480,11480,11480,11480,0
|
|
20231027,104600,114614550,11480,11470,11490,11470,140
|
|
20231027,104500,113007940,11460,11460,11460,11460,0
|
|
20231027,104400,113007940,11460,11460,11460,11460,0
|
|
20231027,104300,113007940,11460,11460,11460,11460,0
|
|
20231027,104200,113007940,11460,11460,11460,11460,0
|
|
20231027,104100,113007940,11460,11430,11460,11430,1005
|
|
20231027,104000,101502710,11400,11400,11400,11400,0
|
|
20231027,103900,101502710,11400,11400,11400,11390,644
|
|
20231027,103800,94161800,11400,11340,11400,11340,1062
|
|
20231027,103700,82094390,11340,11340,11350,11340,102
|
|
20231027,103600,80936890,11340,11350,11350,11340,162
|
|
20231027,103500,79098220,11350,11350,11350,11350,0
|
|
20231027,103400,79098220,11350,11350,11360,11350,118
|
|
20231027,103300,77758910,11360,11360,11360,11360,1
|
|
20231027,103200,77747550,11360,11360,11360,11360,0
|
|
20231027,103100,77747550,11360,11350,11360,11350,21
|
|
20231027,103000,77509160,11360,11360,11360,11360,1
|
|
20231027,102900,77497800,11350,11350,11350,11350,2
|
|
20231027,102800,77475100,11350,11360,11360,11350,47
|
|
20231027,102700,76941330,11360,11360,11360,11360,0
|
|
20231027,102600,76941330,11360,11360,11360,11360,1
|
|
20231027,102500,76929970,11360,11360,11360,11360,0
|
|
20231027,102400,76929970,11360,11360,11360,11360,54
|
|
20231027,102300,76316530,11370,11370,11370,11370,26
|
|
20231027,102200,76020910,11370,11370,11370,11370,21
|
|
20231027,102100,75782140,11360,11360,11360,11360,21
|
|
20231027,102000,75543580,11350,11350,11350,11350,0
|
|
20231027,101900,75543580,11350,11350,11350,11340,318
|
|
20231027,101800,71934430,11350,11350,11350,11350,36
|
|
20231027,101700,71525830,11360,11350,11360,11350,4
|
|
20231027,101600,71480410,11360,11360,11360,11360,2
|
|
20231027,101500,71457690,11360,11360,11360,11360,75
|
|
20231027,101400,70605690,11370,11370,11370,11370,5
|
|
20231027,101300,70548840,11350,11350,11350,11350,0
|
|
20231027,101200,70548840,11350,11370,11370,11350,26
|
|
20231027,101100,70253620,11370,11370,11370,11370,3
|
|
20231027,101000,70219510,11370,11370,11370,11370,0
|
|
20231027,100900,70219510,11370,11370,11370,11370,0
|
|
20231027,100800,70219510,11370,11360,11370,11360,40
|
|
20231027,100700,69765090,11370,11370,11370,11370,1
|
|
20231027,100600,69753720,11370,11370,11370,11370,0
|
|
20231027,100500,69753720,11370,11370,11370,11370,134
|
|
20231027,100400,68230140,11370,11370,11370,11360,10
|
|
20231027,100300,68116460,11370,11390,11390,11370,61
|
|
20231027,100200,67422030,11390,11390,11390,11390,0
|
|
20231027,100100,67422030,11390,11390,11390,11390,0
|
|
20231027,100000,67422030,11390,11410,11410,11390,2
|
|
20231027,095900,67399230,11400,11410,11410,11400,144
|
|
20231027,095800,65757130,11430,11430,11430,11430,0
|
|
20231027,095700,65757130,11430,11430,11430,11430,1
|
|
20231027,095600,65745700,11400,11400,11400,11400,2
|
|
20231027,095500,65722900,11430,11430,11430,11430,3
|
|
20231027,095400,65688610,11390,11390,11390,11390,0
|
|
20231027,095300,65688610,11390,11390,11390,11390,0
|
|
20231027,095200,65688610,11390,11390,11390,11390,1
|
|
20231027,095100,65677220,11370,11340,11370,11340,515
|
|
20231027,095000,59833460,11330,11330,11330,11330,8
|
|
20231027,094900,59742820,11320,11320,11320,11320,357
|
|
20231027,094800,55701580,11320,11320,11320,11320,20
|
|
20231027,094700,55475180,11320,11320,11320,11320,0
|
|
20231027,094600,55475180,11320,11300,11320,11300,271
|
|
20231027,094500,52407500,11320,11320,11320,11320,10
|
|
20231027,094400,52294300,11320,11310,11320,11300,73
|
|
20231027,094300,51468330,11320,11310,11320,11300,32
|
|
20231027,094200,51106410,11310,11340,11340,11310,542
|
|
20231027,094100,44966260,11350,11340,11350,11340,51
|
|
20231027,094000,44387810,11340,11360,11360,11340,506
|
|
20231027,093900,38644740,11360,11360,11360,11360,21
|
|
20231027,093800,38406180,11360,11360,11360,11360,20
|
|
20231027,093700,38178980,11360,11370,11370,11360,93
|
|
20231027,093600,37122100,11360,11370,11370,11360,107
|
|
20231027,093500,35905840,11370,11370,11370,11370,18
|
|
20231027,093400,35701180,11370,11370,11370,11370,2
|
|
20231027,093300,35678440,11370,11370,11370,11370,2
|
|
20231027,093200,35655700,11370,11370,11370,11370,35
|
|
20231027,093100,35257750,11370,11370,11370,11370,15
|
|
20231027,093000,35087200,11370,11390,11390,11370,16
|
|
20231027,092900,34905100,11400,11400,11400,11390,39
|
|
20231027,092800,34460510,11390,11440,11440,11390,37
|
|
20231027,092700,34038630,11440,11440,11440,11400,866
|
|
20231027,092600,24134260,11440,11450,11460,11440,1204
|
|
20231027,092500,10351210,11450,11450,11450,11450,117
|
|
20231027,092400,9011560,11460,11460,11460,11460,52
|
|
20231027,092300,8415640,11460,11460,11460,11460,1
|
|
20231027,092200,8404180,11460,11460,11480,11460,77
|
|
20231027,092100,7520760,11460,11460,11460,11460,2
|
|
20231027,092000,7497840,11460,11450,11460,11440,243
|
|
20231027,091900,4715760,11460,11470,11470,11460,61
|
|
20231027,091800,4016370,11470,11470,11470,11470,0
|
|
20231027,091700,4016370,11470,11470,11470,11470,0
|
|
20231027,091600,4016370,11470,11470,11470,11470,12
|
|
20231027,091500,3878730,11480,11480,11480,11480,0
|
|
20231027,091400,3878730,11480,11480,11480,11480,11
|
|
20231027,091300,3752450,11480,11480,11480,11480,4
|
|
20231027,091200,3706530,11480,11480,11480,11480,0
|
|
20231027,091100,3706530,11480,11480,11480,11480,15
|
|
20231027,091000,3534330,11480,11490,11490,11480,12
|
|
20231027,090900,3396470,11470,11470,11470,11470,2
|
|
20231027,090800,3373530,11480,11480,11480,11480,2
|
|
20231027,090700,3350570,11490,11470,11490,11470,104
|
|
20231027,090600,2155670,11450,11460,11460,11450,20
|
|
20231027,090500,1926490,11460,11460,11460,11460,0
|
|
20231027,090400,1926490,11460,11460,11460,11460,2
|
|
20231027,090300,1903570,11460,11460,11460,11460,2
|
|
20231027,090200,1880650,11450,11450,11450,11450,0
|
|
20231027,090100,1880650,11450,11490,11490,11450,144
|
|
20231027,090000,229090,11450,11450,11490,11450,20
|