665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200200,657020210,18720,18720,18720,18720,149
|
|
20231027,200100,657020210,18720,18720,18720,18720,0
|
|
20231027,200000,657020210,18720,18720,18720,18720,0
|
|
20231027,195900,657020210,18720,18720,18720,18720,0
|
|
20231027,195800,657020210,18720,18720,18720,18720,0
|
|
20231027,195700,657020210,18720,18720,18720,18720,0
|
|
20231027,195600,657020210,18720,18720,18720,18720,0
|
|
20231027,195500,657020210,18720,18720,18720,18720,0
|
|
20231027,195400,657020210,18720,18720,18720,18720,0
|
|
20231027,195300,657020210,18720,18720,18720,18720,0
|
|
20231027,195200,657020210,18720,18720,18720,18720,0
|
|
20231027,195100,657020210,18720,18720,18720,18720,0
|
|
20231027,195000,657020210,18720,18720,18720,18720,0
|
|
20231027,194900,657020210,18720,18720,18720,18720,0
|
|
20231027,194800,657020210,18720,18720,18720,18720,0
|
|
20231027,194700,657020210,18720,18720,18720,18720,0
|
|
20231027,194600,657020210,18720,18720,18720,18720,0
|
|
20231027,194500,657020210,18720,18720,18720,18720,0
|
|
20231027,194400,657020210,18720,18720,18720,18720,0
|
|
20231027,194300,657020210,18720,18720,18720,18720,0
|
|
20231027,194200,657020210,18720,18720,18720,18720,0
|
|
20231027,194100,657020210,18720,18720,18720,18720,0
|
|
20231027,194000,657020210,18720,18720,18720,18720,0
|
|
20231027,193900,657020210,18720,18720,18720,18720,0
|
|
20231027,193800,657020210,18720,18720,18720,18720,0
|
|
20231027,193700,657020210,18720,18720,18720,18720,0
|
|
20231027,193600,657020210,18720,18720,18720,18720,0
|
|
20231027,193500,657020210,18720,18720,18720,18720,0
|
|
20231027,193400,657020210,18720,18720,18720,18720,0
|
|
20231027,193300,657020210,18720,18720,18720,18720,0
|
|
20231027,193200,657020210,18720,18720,18720,18720,149
|
|
20231027,193100,657020210,18720,18720,18720,18720,0
|
|
20231027,193000,657020210,18720,18720,18720,18720,0
|
|
20231027,192900,657020210,18720,18720,18720,18720,0
|
|
20231027,192800,657020210,18720,18720,18720,18720,0
|
|
20231027,192700,657020210,18720,18720,18720,18720,0
|
|
20231027,192600,657020210,18720,18720,18720,18720,0
|
|
20231027,192500,657020210,18720,18720,18720,18720,0
|
|
20231027,192400,657020210,18720,18720,18720,18720,0
|
|
20231027,192300,657020210,18720,18720,18720,18720,0
|
|
20231027,192200,657020210,18720,18720,18720,18720,0
|
|
20231027,192100,657020210,18720,18720,18720,18720,0
|
|
20231027,192000,657020210,18720,18720,18720,18720,0
|
|
20231027,191900,657020210,18720,18720,18720,18720,0
|
|
20231027,191800,657020210,18720,18720,18720,18720,0
|
|
20231027,191700,657020210,18720,18720,18720,18720,0
|
|
20231027,191600,657020210,18720,18720,18720,18720,0
|
|
20231027,191500,657020210,18720,18720,18720,18720,0
|
|
20231027,191400,657020210,18720,18720,18720,18720,0
|
|
20231027,191300,657020210,18720,18720,18720,18720,0
|
|
20231027,191200,657020210,18720,18720,18720,18720,0
|
|
20231027,191100,657020210,18720,18720,18720,18720,0
|
|
20231027,191000,657020210,18720,18720,18720,18720,0
|
|
20231027,190900,657020210,18720,18720,18720,18720,0
|
|
20231027,190800,657020210,18720,18720,18720,18720,0
|
|
20231027,190700,657020210,18720,18720,18720,18720,0
|
|
20231027,190600,657020210,18720,18720,18720,18720,0
|
|
20231027,190500,657020210,18720,18720,18720,18720,0
|
|
20231027,190400,657020210,18720,18720,18720,18720,0
|
|
20231027,190300,657020210,18720,18720,18720,18720,0
|
|
20231027,190200,657020210,18720,18720,18720,18720,149
|
|
20231027,190100,657020210,18720,18720,18720,18720,0
|
|
20231027,190000,657020210,18720,18720,18720,18720,0
|
|
20231027,185900,657020210,18720,18720,18720,18720,0
|
|
20231027,185800,657020210,18720,18720,18720,18720,0
|
|
20231027,185700,657020210,18720,18720,18720,18720,0
|
|
20231027,185600,657020210,18720,18720,18720,18720,0
|
|
20231027,185500,657020210,18720,18720,18720,18720,0
|
|
20231027,185400,657020210,18720,18720,18720,18720,0
|
|
20231027,185300,657020210,18720,18720,18720,18720,0
|
|
20231027,185200,657020210,18720,18720,18720,18720,0
|
|
20231027,185100,657020210,18720,18720,18720,18720,0
|
|
20231027,185000,657020210,18720,18720,18720,18720,0
|
|
20231027,184900,657020210,18720,18720,18720,18720,0
|
|
20231027,184800,657020210,18720,18720,18720,18720,0
|
|
20231027,184700,657020210,18720,18720,18720,18720,0
|
|
20231027,184600,657020210,18720,18720,18720,18720,0
|
|
20231027,184500,657020210,18720,18720,18720,18720,0
|
|
20231027,184400,657020210,18720,18720,18720,18720,0
|
|
20231027,184300,657020210,18720,18720,18720,18720,0
|
|
20231027,184200,657020210,18720,18720,18720,18720,0
|
|
20231027,184100,657020210,18720,18720,18720,18720,0
|
|
20231027,184000,657020210,18720,18720,18720,18720,0
|
|
20231027,183900,657020210,18720,18720,18720,18720,0
|
|
20231027,183800,657020210,18720,18720,18720,18720,0
|
|
20231027,183700,657020210,18720,18720,18720,18720,0
|
|
20231027,183600,657020210,18720,18720,18720,18720,0
|
|
20231027,183500,657020210,18720,18720,18720,18720,0
|
|
20231027,183400,657020210,18720,18720,18720,18720,0
|
|
20231027,183300,657020210,18720,18720,18720,18720,0
|
|
20231027,183200,657020210,18720,18720,18720,18720,149
|
|
20231027,183100,657020210,18720,18720,18720,18720,0
|
|
20231027,183000,657020210,18720,18720,18720,18720,0
|
|
20231027,182900,657020210,18720,18720,18720,18720,0
|
|
20231027,182800,657020210,18720,18720,18720,18720,0
|
|
20231027,182700,657020210,18720,18720,18720,18720,0
|
|
20231027,182600,657020210,18720,18720,18720,18720,0
|
|
20231027,182500,657020210,18720,18720,18720,18720,0
|
|
20231027,182400,657020210,18720,18720,18720,18720,0
|
|
20231027,182300,657020210,18720,18720,18720,18720,0
|
|
20231027,182200,657020210,18720,18720,18720,18720,0
|
|
20231027,182100,657020210,18720,18720,18720,18720,0
|
|
20231027,182000,657020210,18720,18720,18720,18720,0
|
|
20231027,181900,657020210,18720,18720,18720,18720,0
|
|
20231027,181800,657020210,18720,18720,18720,18720,0
|
|
20231027,181700,657020210,18720,18720,18720,18720,0
|
|
20231027,181600,657020210,18720,18720,18720,18720,0
|
|
20231027,181500,657020210,18720,18720,18720,18720,0
|
|
20231027,181400,657020210,18720,18720,18720,18720,0
|
|
20231027,181300,657020210,18720,18720,18720,18720,0
|
|
20231027,181200,657020210,18720,18720,18720,18720,0
|
|
20231027,181100,657020210,18720,18720,18720,18720,0
|
|
20231027,181000,657020210,18720,18720,18720,18720,0
|
|
20231027,180900,657020210,18720,18720,18720,18720,0
|
|
20231027,180800,657020210,18720,18720,18720,18720,0
|
|
20231027,180700,657020210,18720,18720,18720,18720,0
|
|
20231027,180600,657020210,18720,18720,18720,18720,0
|
|
20231027,180500,657020210,18720,18720,18720,18720,0
|
|
20231027,180400,657020210,18720,18720,18720,18720,0
|
|
20231027,180300,657020210,18720,18720,18720,18720,0
|
|
20231027,180200,657020210,18720,18720,18720,18720,149
|
|
20231027,180100,657020210,18720,18720,18720,18720,0
|
|
20231027,180000,657020210,18720,18720,18720,18720,0
|
|
20231027,175900,657020210,18720,18720,18720,18720,0
|
|
20231027,175800,657020210,18720,18720,18720,18720,0
|
|
20231027,175700,657020210,18720,18720,18720,18720,0
|
|
20231027,175600,657020210,18720,18720,18720,18720,0
|
|
20231027,175500,657020210,18720,18720,18720,18720,0
|
|
20231027,175400,657020210,18720,18720,18720,18720,0
|
|
20231027,175300,657020210,18720,18720,18720,18720,0
|
|
20231027,175200,657020210,18720,18720,18720,18720,0
|
|
20231027,175100,657020210,18720,18720,18720,18720,0
|
|
20231027,175000,657020210,18720,18720,18720,18720,0
|
|
20231027,174900,657020210,18720,18720,18720,18720,0
|
|
20231027,174800,657020210,18720,18720,18720,18720,0
|
|
20231027,174700,657020210,18720,18720,18720,18720,0
|
|
20231027,174600,657020210,18720,18720,18720,18720,0
|
|
20231027,174500,657020210,18720,18720,18720,18720,0
|
|
20231027,174400,657020210,18720,18720,18720,18720,0
|
|
20231027,174300,657020210,18720,18720,18720,18720,0
|
|
20231027,174200,657020210,18720,18720,18720,18720,0
|
|
20231027,174100,657020210,18720,18720,18720,18720,0
|
|
20231027,174000,657020210,18720,18720,18720,18720,0
|
|
20231027,173900,657020210,18720,18720,18720,18720,0
|
|
20231027,173800,657020210,18720,18720,18720,18720,0
|
|
20231027,173700,657020210,18720,18720,18720,18720,0
|
|
20231027,173600,657020210,18720,18720,18720,18720,0
|
|
20231027,173500,657020210,18720,18720,18720,18720,0
|
|
20231027,173400,657020210,18720,18720,18720,18720,0
|
|
20231027,173300,657020210,18720,18720,18720,18720,0
|
|
20231027,173200,657020210,18720,18720,18720,18720,149
|
|
20231027,173100,657020210,18720,18720,18720,18720,0
|
|
20231027,173000,657020210,18720,18720,18720,18720,0
|
|
20231027,172900,657020210,18720,18720,18720,18720,0
|
|
20231027,172800,657020210,18720,18720,18720,18720,0
|
|
20231027,172700,657020210,18720,18720,18720,18720,0
|
|
20231027,172600,657020210,18720,18720,18720,18720,0
|
|
20231027,172500,657020210,18720,18720,18720,18720,0
|
|
20231027,172400,657020210,18720,18720,18720,18720,0
|
|
20231027,172300,657020210,18720,18720,18720,18720,0
|
|
20231027,172200,657020210,18720,18720,18720,18720,0
|
|
20231027,172100,657020210,18720,18720,18720,18720,0
|
|
20231027,172000,657020210,18720,18720,18720,18720,0
|
|
20231027,171900,657020210,18720,18720,18720,18720,0
|
|
20231027,171800,657020210,18720,18720,18720,18720,0
|
|
20231027,171700,657020210,18720,18720,18720,18720,0
|
|
20231027,171600,657020210,18720,18720,18720,18720,0
|
|
20231027,171500,657020210,18720,18720,18720,18720,0
|
|
20231027,171400,657020210,18720,18720,18720,18720,0
|
|
20231027,171300,657020210,18720,18720,18720,18720,0
|
|
20231027,171200,657020210,18720,18720,18720,18720,0
|
|
20231027,171100,657020210,18720,18720,18720,18720,0
|
|
20231027,171000,657020210,18720,18720,18720,18720,0
|
|
20231027,170900,657020210,18720,18720,18720,18720,0
|
|
20231027,170800,657020210,18720,18720,18720,18720,0
|
|
20231027,170700,657020210,18720,18720,18720,18720,0
|
|
20231027,170600,657020210,18720,18720,18720,18720,0
|
|
20231027,170500,657020210,18720,18720,18720,18720,0
|
|
20231027,170400,657020210,18720,18720,18720,18720,0
|
|
20231027,170300,657020210,18720,18720,18720,18720,0
|
|
20231027,170200,657020210,18720,18720,18720,18720,149
|
|
20231027,170100,657020210,18720,18720,18720,18720,0
|
|
20231027,170000,657020210,18720,18720,18720,18720,0
|
|
20231027,165900,657020210,18720,18720,18720,18720,0
|
|
20231027,165800,657020210,18720,18720,18720,18720,0
|
|
20231027,165700,657020210,18720,18720,18720,18720,0
|
|
20231027,165600,657020210,18720,18720,18720,18720,0
|
|
20231027,165500,657020210,18720,18720,18720,18720,0
|
|
20231027,165400,657020210,18720,18720,18720,18720,0
|
|
20231027,165300,657020210,18720,18720,18720,18720,0
|
|
20231027,165200,657020210,18720,18720,18720,18720,0
|
|
20231027,165100,657020210,18720,18720,18720,18720,0
|
|
20231027,165000,657020210,18720,18720,18720,18720,0
|
|
20231027,164900,657020210,18720,18720,18720,18720,0
|
|
20231027,164800,657020210,18720,18720,18720,18720,0
|
|
20231027,164700,657020210,18720,18720,18720,18720,0
|
|
20231027,164600,657020210,18720,18720,18720,18720,0
|
|
20231027,164500,657020210,18720,18720,18720,18720,0
|
|
20231027,164400,657020210,18720,18720,18720,18720,0
|
|
20231027,164300,657020210,18720,18720,18720,18720,0
|
|
20231027,164200,657020210,18720,18720,18720,18720,0
|
|
20231027,164100,657020210,18720,18720,18720,18720,0
|
|
20231027,164000,657020210,18720,18720,18720,18720,0
|
|
20231027,163900,657020210,18720,18720,18720,18720,0
|
|
20231027,163800,657020210,18720,18720,18720,18720,0
|
|
20231027,163700,657020210,18720,18720,18720,18720,0
|
|
20231027,163600,657020210,18720,18720,18720,18720,0
|
|
20231027,163500,657020210,18720,18720,18720,18720,0
|
|
20231027,163400,657020210,18720,18720,18720,18720,0
|
|
20231027,163300,657020210,18720,18720,18720,18720,0
|
|
20231027,163200,657020210,18720,18720,18720,18720,149
|
|
20231027,163100,657020210,18720,18720,18720,18720,0
|
|
20231027,163000,657020210,18720,18720,18720,18720,0
|
|
20231027,162900,657020210,18720,18720,18720,18720,0
|
|
20231027,162800,657020210,18720,18720,18720,18720,0
|
|
20231027,162700,657020210,18720,18720,18720,18720,0
|
|
20231027,162600,657020210,18720,18720,18720,18720,0
|
|
20231027,162500,657020210,18720,18720,18720,18720,0
|
|
20231027,162400,657020210,18720,18720,18720,18720,0
|
|
20231027,162300,657020210,18720,18720,18720,18720,0
|
|
20231027,162200,657020210,18720,18720,18720,18720,0
|
|
20231027,162100,657020210,18720,18720,18720,18720,0
|
|
20231027,162000,657020210,18720,18720,18720,18720,0
|
|
20231027,161900,657020210,18720,18720,18720,18720,0
|
|
20231027,161800,657020210,18720,18720,18720,18720,0
|
|
20231027,161700,657020210,18720,18720,18720,18720,0
|
|
20231027,161600,657020210,18720,18720,18720,18720,0
|
|
20231027,161500,657020210,18720,18720,18720,18720,0
|
|
20231027,161400,657020210,18720,18720,18720,18720,0
|
|
20231027,161300,657020210,18720,18720,18720,18720,0
|
|
20231027,161200,657020210,18720,18720,18720,18720,0
|
|
20231027,161100,657020210,18720,18720,18720,18720,0
|
|
20231027,161000,657020210,18720,18720,18720,18720,0
|
|
20231027,160900,657020210,18720,18720,18720,18720,0
|
|
20231027,160800,657020210,18720,18720,18720,18720,0
|
|
20231027,160700,657020210,18720,18720,18720,18720,0
|
|
20231027,160600,657020210,18720,18720,18720,18720,0
|
|
20231027,160500,657020210,18720,18720,18720,18720,0
|
|
20231027,160400,657020210,18720,18720,18720,18720,0
|
|
20231027,160300,657020210,18720,18720,18720,18720,0
|
|
20231027,160200,657020210,18720,18720,18720,18720,149
|
|
20231027,160100,657020210,18720,18720,18720,18720,0
|
|
20231027,160000,657020210,18720,18720,18720,18720,0
|
|
20231027,155900,657020210,18720,18720,18720,18720,0
|
|
20231027,155800,657020210,18720,18720,18720,18720,0
|
|
20231027,155700,657020210,18720,18720,18720,18720,0
|
|
20231027,155600,657020210,18720,18720,18720,18720,0
|
|
20231027,155500,657020210,18720,18720,18720,18720,0
|
|
20231027,155400,657020210,18720,18720,18720,18720,0
|
|
20231027,155300,657020210,18720,18720,18720,18720,0
|
|
20231027,155200,657020210,18720,18720,18720,18720,0
|
|
20231027,155100,657020210,18720,18720,18720,18720,0
|
|
20231027,155000,657020210,18720,18720,18720,18720,0
|
|
20231027,154900,657020210,18720,18720,18720,18720,0
|
|
20231027,154800,657020210,18720,18720,18720,18720,0
|
|
20231027,154700,657020210,18720,18720,18720,18720,0
|
|
20231027,154600,657020210,18720,18720,18720,18720,0
|
|
20231027,154500,657020210,18720,18720,18720,18720,0
|
|
20231027,154400,657020210,18720,18720,18720,18720,0
|
|
20231027,154300,657020210,18720,18720,18720,18720,0
|
|
20231027,154200,657020210,18720,18720,18720,18720,0
|
|
20231027,154100,657020210,18720,18720,18720,18720,0
|
|
20231027,154000,657020210,18720,18720,18720,18720,0
|
|
20231027,153900,657020210,18720,18720,18720,18720,0
|
|
20231027,153800,657020210,18720,18720,18720,18720,0
|
|
20231027,153700,657020210,18720,18720,18720,18720,0
|
|
20231027,153600,657020210,18720,18720,18720,18720,0
|
|
20231027,153500,657020210,18720,18720,18720,18720,0
|
|
20231027,153400,657020210,18720,18720,18720,18720,0
|
|
20231027,153300,657020210,18720,18720,18720,18720,0
|
|
20231027,153200,657020210,18720,18720,18720,18720,149
|
|
20231027,153100,657020210,18720,18720,18720,18720,0
|
|
20231027,153000,657020210,18720,18720,18720,18720,149
|
|
20231027,152900,654230930,18710,18710,18710,18710,0
|
|
20231027,152800,654230930,18710,18710,18710,18710,0
|
|
20231027,152700,654230930,18710,18710,18710,18710,0
|
|
20231027,152600,654230930,18710,18710,18710,18710,0
|
|
20231027,152500,654230930,18710,18710,18710,18710,0
|
|
20231027,152400,654230930,18710,18710,18710,18710,0
|
|
20231027,152300,654230930,18710,18710,18710,18710,0
|
|
20231027,152200,654230930,18710,18710,18710,18710,0
|
|
20231027,152100,654230930,18710,18710,18710,18710,0
|
|
20231027,152000,654230930,18710,18710,18710,18710,0
|
|
20231027,151900,654230930,18710,18710,18710,18710,9
|
|
20231027,151800,654062540,18720,18720,18720,18720,1
|
|
20231027,151700,654043820,18710,18710,18710,18710,68
|
|
20231027,151600,652771540,18710,18710,18710,18710,0
|
|
20231027,151500,652771540,18710,18710,18710,18710,1
|
|
20231027,151400,652752830,18700,18710,18710,18700,3
|
|
20231027,151300,652696720,18710,18710,18710,18710,1
|
|
20231027,151200,652678010,18710,18710,18710,18710,2
|
|
20231027,151100,652640590,18710,18710,18710,18710,7
|
|
20231027,151000,652509620,18690,18690,18690,18690,0
|
|
20231027,150900,652509620,18690,18690,18690,18690,107
|
|
20231027,150800,650509790,18700,18700,18700,18700,122
|
|
20231027,150700,648228390,18700,18700,18700,18700,1
|
|
20231027,150600,648209690,18700,18710,18710,18700,121
|
|
20231027,150500,645946980,18710,18710,18710,18710,0
|
|
20231027,150400,645946980,18710,18710,18710,18710,0
|
|
20231027,150300,645946980,18710,18720,18720,18710,268
|
|
20231027,150200,640930480,18740,18740,18740,18740,0
|
|
20231027,150100,640930480,18740,18740,18740,18740,0
|
|
20231027,150000,640930480,18740,18740,18740,18740,0
|
|
20231027,145900,640930480,18740,18740,18740,18740,1
|
|
20231027,145800,640911740,18720,18720,18720,18720,0
|
|
20231027,145700,640911740,18720,18720,18720,18720,0
|
|
20231027,145600,640911740,18720,18730,18730,18720,5
|
|
20231027,145500,640818120,18720,18720,18720,18720,0
|
|
20231027,145400,640818120,18720,18720,18720,18720,0
|
|
20231027,145300,640818120,18720,18720,18720,18720,0
|
|
20231027,145200,640818120,18720,18720,18720,18720,0
|
|
20231027,145100,640818120,18720,18720,18720,18720,0
|
|
20231027,145000,640818120,18720,18720,18720,18720,0
|
|
20231027,144900,640818120,18720,18720,18720,18720,0
|
|
20231027,144800,640818120,18720,18730,18730,18720,6
|
|
20231027,144700,640705750,18720,18720,18720,18720,95
|
|
20231027,144600,638927350,18720,18720,18720,18720,0
|
|
20231027,144500,638927350,18720,18720,18720,18720,4
|
|
20231027,144400,638852470,18730,18730,18730,18730,1
|
|
20231027,144300,638833740,18740,18740,18740,18740,1
|
|
20231027,144200,638815000,18750,18750,18750,18750,0
|
|
20231027,144100,638815000,18750,18750,18750,18750,0
|
|
20231027,144000,638815000,18750,18750,18750,18750,0
|
|
20231027,143900,638815000,18750,18750,18750,18750,3
|
|
20231027,143800,638758750,18750,18750,18750,18750,0
|
|
20231027,143700,638758750,18750,18750,18750,18750,0
|
|
20231027,143600,638758750,18750,18750,18750,18750,0
|
|
20231027,143500,638758750,18750,18750,18750,18750,0
|
|
20231027,143400,638758750,18750,18750,18750,18750,0
|
|
20231027,143300,638758750,18750,18750,18750,18750,0
|
|
20231027,143200,638758750,18750,18750,18750,18750,0
|
|
20231027,143100,638758750,18750,18750,18750,18750,0
|
|
20231027,143000,638758750,18750,18750,18750,18750,0
|
|
20231027,142900,638758750,18750,18750,18750,18750,0
|
|
20231027,142800,638758750,18750,18750,18750,18750,0
|
|
20231027,142700,638758750,18750,18750,18750,18750,0
|
|
20231027,142600,638758750,18750,18760,18760,18750,45
|
|
20231027,142500,637914990,18770,18770,18770,18770,0
|
|
20231027,142400,637914990,18770,18770,18770,18770,0
|
|
20231027,142300,637914990,18770,18770,18770,18770,0
|
|
20231027,142200,637914990,18770,18780,18780,18770,39
|
|
20231027,142100,637182580,18780,18780,18780,18780,0
|
|
20231027,142000,637182580,18780,18780,18780,18780,0
|
|
20231027,141900,637182580,18780,18780,18780,18780,0
|
|
20231027,141800,637182580,18780,18780,18780,18780,0
|
|
20231027,141700,637182580,18780,18780,18780,18780,0
|
|
20231027,141600,637182580,18780,18780,18780,18780,0
|
|
20231027,141500,637182580,18780,18780,18780,18780,0
|
|
20231027,141400,637182580,18780,18780,18780,18780,0
|
|
20231027,141300,637182580,18780,18780,18780,18780,0
|
|
20231027,141200,637182580,18780,18780,18780,18780,0
|
|
20231027,141100,637182580,18780,18780,18780,18780,16
|
|
20231027,141000,636882100,18780,18780,18780,18780,0
|
|
20231027,140900,636882100,18780,18780,18780,18780,0
|
|
20231027,140800,636882100,18780,18800,18800,18780,193
|
|
20231027,140700,633257110,18800,18800,18800,18800,0
|
|
20231027,140600,633257110,18800,18800,18800,18800,234
|
|
20231027,140500,628857910,18800,18800,18800,18800,0
|
|
20231027,140400,628857910,18800,18800,18800,18800,0
|
|
20231027,140300,628857910,18800,18800,18800,18800,0
|
|
20231027,140200,628857910,18800,18800,18800,18800,0
|
|
20231027,140100,628857910,18800,18800,18800,18800,0
|
|
20231027,140000,628857910,18800,18800,18800,18800,44
|
|
20231027,135900,628030710,18780,18780,18780,18780,0
|
|
20231027,135800,628030710,18780,18780,18780,18780,0
|
|
20231027,135700,628030710,18780,18780,18780,18780,0
|
|
20231027,135600,628030710,18780,18780,18780,18780,0
|
|
20231027,135500,628030710,18780,18780,18780,18780,0
|
|
20231027,135400,628030710,18780,18780,18780,18780,0
|
|
20231027,135300,628030710,18780,18780,18780,18780,0
|
|
20231027,135200,628030710,18780,18780,18780,18780,0
|
|
20231027,135100,628030710,18780,18780,18780,18780,10
|
|
20231027,135000,627842910,18780,18780,18780,18780,3
|
|
20231027,134900,627786570,18780,18780,18780,18780,0
|
|
20231027,134800,627786570,18780,18780,18780,18780,0
|
|
20231027,134700,627786570,18780,18780,18780,18780,0
|
|
20231027,134600,627786570,18780,18780,18780,18780,0
|
|
20231027,134500,627786570,18780,18780,18780,18780,0
|
|
20231027,134400,627786570,18780,18770,18780,18770,264
|
|
20231027,134300,622828900,18730,18730,18730,18730,0
|
|
20231027,134200,622828900,18730,18730,18730,18730,0
|
|
20231027,134100,622828900,18730,18730,18730,18730,0
|
|
20231027,134000,622828900,18730,18730,18730,18730,0
|
|
20231027,133900,622828900,18730,18730,18730,18730,0
|
|
20231027,133800,622828900,18730,18720,18730,18720,178
|
|
20231027,133700,619496350,18710,18710,18710,18710,0
|
|
20231027,133600,619496350,18710,18710,18710,18710,5
|
|
20231027,133500,619402800,18700,18700,18700,18700,0
|
|
20231027,133400,619402800,18700,18700,18700,18700,0
|
|
20231027,133300,619402800,18700,18700,18700,18700,0
|
|
20231027,133200,619402800,18700,18700,18700,18700,0
|
|
20231027,133100,619402800,18700,18700,18700,18700,9
|
|
20231027,133000,619234500,18700,18700,18700,18700,0
|
|
20231027,132900,619234500,18700,18700,18700,18700,0
|
|
20231027,132800,619234500,18700,18700,18700,18700,0
|
|
20231027,132700,619234500,18700,18700,18700,18700,0
|
|
20231027,132600,619234500,18700,18700,18700,18700,0
|
|
20231027,132500,619234500,18700,18700,18700,18700,0
|
|
20231027,132400,619234500,18700,18700,18700,18700,5
|
|
20231027,132300,619141000,18700,18700,18700,18700,0
|
|
20231027,132200,619141000,18700,18710,18710,18700,50
|
|
20231027,132100,618205990,18700,18700,18700,18700,0
|
|
20231027,132000,618205990,18700,18700,18700,18700,51
|
|
20231027,131900,617252290,18690,18690,18690,18690,0
|
|
20231027,131800,617252290,18690,18690,18690,18690,155
|
|
20231027,131700,614355340,18690,18710,18710,18690,366
|
|
20231027,131600,607508310,18720,18720,18720,18720,0
|
|
20231027,131500,607508310,18720,18720,18720,18720,64
|
|
20231027,131400,606310230,18730,18730,18730,18730,0
|
|
20231027,131300,606310230,18730,18730,18730,18730,0
|
|
20231027,131200,606310230,18730,18730,18730,18730,1
|
|
20231027,131100,606291500,18720,18720,18720,18720,20
|
|
20231027,131000,605917100,18730,18730,18730,18730,0
|
|
20231027,130900,605917100,18730,18730,18730,18730,10
|
|
20231027,130800,605729800,18740,18740,18740,18740,0
|
|
20231027,130700,605729800,18740,18740,18740,18740,0
|
|
20231027,130600,605729800,18740,18740,18740,18740,0
|
|
20231027,130500,605729800,18740,18740,18740,18740,0
|
|
20231027,130400,605729800,18740,18740,18740,18740,0
|
|
20231027,130300,605729800,18740,18740,18740,18740,0
|
|
20231027,130200,605729800,18740,18740,18740,18740,0
|
|
20231027,130100,605729800,18740,18740,18740,18740,0
|
|
20231027,130000,605729800,18740,18740,18740,18740,0
|
|
20231027,125900,605729800,18740,18750,18750,18740,294
|
|
20231027,125800,600219220,18770,18770,18770,18770,0
|
|
20231027,125700,600219220,18770,18770,18770,18770,0
|
|
20231027,125600,600219220,18770,18770,18770,18770,0
|
|
20231027,125500,600219220,18770,18770,18770,18770,0
|
|
20231027,125400,600219220,18770,18770,18770,18770,0
|
|
20231027,125300,600219220,18770,18780,18780,18770,218
|
|
20231027,125200,596127320,18780,18780,18780,18780,1
|
|
20231027,125100,596108540,18800,18800,18800,18800,0
|
|
20231027,125000,596108540,18800,18800,18800,18800,0
|
|
20231027,124900,596108540,18800,18800,18800,18800,0
|
|
20231027,124800,596108540,18800,18800,18800,18800,0
|
|
20231027,124700,596108540,18800,18800,18800,18800,0
|
|
20231027,124600,596108540,18800,18800,18800,18800,0
|
|
20231027,124500,596108540,18800,18810,18810,18800,203
|
|
20231027,124400,592290820,18810,18810,18810,18810,0
|
|
20231027,124300,592290820,18810,18810,18810,18810,10
|
|
20231027,124200,592102720,18820,18820,18820,18820,11
|
|
20231027,124100,591895700,18820,18830,18830,18820,342
|
|
20231027,124000,585456150,18830,18830,18830,18830,0
|
|
20231027,123900,585456150,18830,18830,18830,18830,0
|
|
20231027,123800,585456150,18830,18830,18830,18830,0
|
|
20231027,123700,585456150,18830,18830,18830,18830,0
|
|
20231027,123600,585456150,18830,18830,18830,18830,0
|
|
20231027,123500,585456150,18830,18830,18830,18830,100
|
|
20231027,123400,583573150,18830,18830,18830,18830,100
|
|
20231027,123300,581690150,18830,18830,18830,18830,142
|
|
20231027,123200,579016290,18840,18840,18840,18840,0
|
|
20231027,123100,579016290,18840,18840,18840,18840,0
|
|
20231027,123000,579016290,18840,18840,18840,18840,0
|
|
20231027,122900,579016290,18840,18850,18850,18840,174
|
|
20231027,122800,575738110,18860,18860,18860,18860,0
|
|
20231027,122700,575738110,18860,18860,18860,18860,0
|
|
20231027,122600,575738110,18860,18860,18860,18860,0
|
|
20231027,122500,575738110,18860,18860,18860,18860,0
|
|
20231027,122400,575738110,18860,18860,18860,18860,133
|
|
20231027,122300,573229730,18860,18860,18860,18860,25
|
|
20231027,122200,572758230,18860,18860,18860,18860,100
|
|
20231027,122100,570872230,18860,18860,18860,18860,0
|
|
20231027,122000,570872230,18860,18890,18890,18860,609
|
|
20231027,121900,559377600,18890,18890,18890,18890,0
|
|
20231027,121800,559377600,18890,18890,18890,18890,0
|
|
20231027,121700,559377600,18890,18890,18890,18890,0
|
|
20231027,121600,559377600,18890,18890,18890,18890,0
|
|
20231027,121500,559377600,18890,18890,18890,18890,44
|
|
20231027,121400,558546440,18900,18900,18900,18900,0
|
|
20231027,121300,558546440,18900,18900,18900,18900,0
|
|
20231027,121200,558546440,18900,18900,18900,18900,0
|
|
20231027,121100,558546440,18900,18900,18900,18900,0
|
|
20231027,121000,558546440,18900,18900,18900,18900,43
|
|
20231027,120900,557733740,18910,18910,18910,18910,0
|
|
20231027,120800,557733740,18910,18910,18910,18910,0
|
|
20231027,120700,557733740,18910,18910,18910,18910,0
|
|
20231027,120600,557733740,18910,18910,18910,18910,0
|
|
20231027,120500,557733740,18910,18910,18910,18910,72
|
|
20231027,120400,556372220,18900,18900,18900,18900,0
|
|
20231027,120300,556372220,18900,18900,18900,18900,0
|
|
20231027,120200,556372220,18900,18900,18900,18900,0
|
|
20231027,120100,556372220,18900,18900,18900,18900,5
|
|
20231027,120000,556277720,18910,18910,18910,18910,0
|
|
20231027,115900,556277720,18910,18910,18910,18910,0
|
|
20231027,115800,556277720,18910,18910,18910,18910,0
|
|
20231027,115700,556277720,18910,18910,18910,18910,0
|
|
20231027,115600,556277720,18910,18910,18910,18910,15
|
|
20231027,115500,555994070,18910,18910,18910,18910,0
|
|
20231027,115400,555994070,18910,18910,18910,18910,0
|
|
20231027,115300,555994070,18910,18910,18910,18910,0
|
|
20231027,115200,555994070,18910,18910,18910,18910,0
|
|
20231027,115100,555994070,18910,18910,18910,18910,0
|
|
20231027,115000,555994070,18910,18910,18910,18910,0
|
|
20231027,114900,555994070,18910,18920,18920,18910,2
|
|
20231027,114800,555956240,18900,18900,18900,18900,0
|
|
20231027,114700,555956240,18900,18900,18900,18900,0
|
|
20231027,114600,555956240,18900,18900,18900,18900,0
|
|
20231027,114500,555956240,18900,18900,18900,18900,0
|
|
20231027,114400,555956240,18900,18900,18900,18900,0
|
|
20231027,114300,555956240,18900,18900,18900,18900,0
|
|
20231027,114200,555956240,18900,18900,18900,18900,0
|
|
20231027,114100,555956240,18900,18900,18900,18900,0
|
|
20231027,114000,555956240,18900,18900,18900,18900,0
|
|
20231027,113900,555956240,18900,18900,18900,18900,0
|
|
20231027,113800,555956240,18900,18900,18900,18900,0
|
|
20231027,113700,555956240,18900,18900,18900,18900,141
|
|
20231027,113600,553291340,18900,18910,18910,18900,227
|
|
20231027,113500,549001030,18980,18980,18980,18980,0
|
|
20231027,113400,549001030,18980,18980,18980,18980,0
|
|
20231027,113300,549001030,18980,18980,18980,18980,0
|
|
20231027,113200,549001030,18980,18980,18980,18980,0
|
|
20231027,113100,549001030,18980,18980,18980,18980,0
|
|
20231027,113000,549001030,18980,18980,18980,18980,0
|
|
20231027,112900,549001030,18980,18980,18980,18980,0
|
|
20231027,112800,549001030,18980,18980,18980,18980,0
|
|
20231027,112700,549001030,18980,18980,18980,18980,0
|
|
20231027,112600,549001030,18980,18980,18980,18980,6
|
|
20231027,112500,548887150,18990,18990,18990,18990,0
|
|
20231027,112400,548887150,18990,18970,18990,18970,179
|
|
20231027,112300,545491100,18960,18910,18960,18910,83
|
|
20231027,112200,543918610,18900,18900,18900,18900,0
|
|
20231027,112100,543918610,18900,18900,18900,18900,4
|
|
20231027,112000,543843010,18900,18900,18900,18900,0
|
|
20231027,111900,543843010,18900,18900,18900,18900,0
|
|
20231027,111800,543843010,18900,18900,18900,18900,0
|
|
20231027,111700,543843010,18900,18900,18900,18900,1
|
|
20231027,111600,543824110,18880,18880,18880,18880,0
|
|
20231027,111500,543824110,18880,18880,18880,18880,0
|
|
20231027,111400,543824110,18880,18880,18880,18880,0
|
|
20231027,111300,543824110,18880,18880,18880,18880,0
|
|
20231027,111200,543824110,18880,18880,18880,18880,0
|
|
20231027,111100,543824110,18880,18880,18880,18880,16
|
|
20231027,111000,543522030,18860,18860,18860,18860,0
|
|
20231027,110900,543522030,18860,18860,18860,18860,0
|
|
20231027,110800,543522030,18860,18870,18870,18860,100
|
|
20231027,110700,541636020,18860,18860,18860,18860,0
|
|
20231027,110600,541636020,18860,18860,18860,18860,0
|
|
20231027,110500,541636020,18860,18860,18860,18860,0
|
|
20231027,110400,541636020,18860,18860,18860,18860,0
|
|
20231027,110300,541636020,18860,18860,18860,18860,0
|
|
20231027,110200,541636020,18860,18860,18860,18860,0
|
|
20231027,110100,541636020,18860,18860,18860,18860,0
|
|
20231027,110000,541636020,18860,18860,18860,18860,0
|
|
20231027,105900,541636020,18860,18860,18860,18860,0
|
|
20231027,105800,541636020,18860,18860,18860,18860,0
|
|
20231027,105700,541636020,18860,18870,18870,18860,46
|
|
20231027,105600,540768250,18870,18870,18870,18870,39
|
|
20231027,105500,540032320,18870,18870,18870,18870,0
|
|
20231027,105400,540032320,18870,18870,18870,18870,0
|
|
20231027,105300,540032320,18870,18870,18870,18870,0
|
|
20231027,105200,540032320,18870,18870,18870,18870,0
|
|
20231027,105100,540032320,18870,18870,18870,18870,0
|
|
20231027,105000,540032320,18870,18870,18870,18870,0
|
|
20231027,104900,540032320,18870,18850,18870,18850,132
|
|
20231027,104800,537543880,18850,18850,18850,18850,5
|
|
20231027,104700,537449630,18850,18850,18850,18850,0
|
|
20231027,104600,537449630,18850,18850,18850,18850,2
|
|
20231027,104500,537411930,18840,18840,18840,18840,8
|
|
20231027,104400,537261210,18840,18840,18840,18840,0
|
|
20231027,104300,537261210,18840,18840,18840,18840,0
|
|
20231027,104200,537261210,18840,18840,18840,18840,0
|
|
20231027,104100,537261210,18840,18840,18840,18840,0
|
|
20231027,104000,537261210,18840,18750,18840,18750,139
|
|
20231027,103900,534653350,18750,18750,18750,18750,0
|
|
20231027,103800,534653350,18750,18750,18750,18750,100
|
|
20231027,103700,532778350,18750,18750,18750,18750,100
|
|
20231027,103600,530903350,18750,18750,18750,18750,0
|
|
20231027,103500,530903350,18750,18750,18750,18750,0
|
|
20231027,103400,530903350,18750,18750,18750,18750,0
|
|
20231027,103300,530903350,18750,18750,18750,18750,0
|
|
20231027,103200,530903350,18750,18750,18750,18750,0
|
|
20231027,103100,530903350,18750,18750,18750,18750,0
|
|
20231027,103000,530903350,18750,18750,18750,18750,0
|
|
20231027,102900,530903350,18750,18750,18750,18750,0
|
|
20231027,102800,530903350,18750,18750,18750,18750,0
|
|
20231027,102700,530903350,18750,18770,18770,18750,100
|
|
20231027,102600,529028260,18750,18750,18750,18750,0
|
|
20231027,102500,529028260,18750,18750,18750,18750,0
|
|
20231027,102400,529028260,18750,18750,18750,18750,100
|
|
20231027,102300,527153260,18750,18750,18750,18750,0
|
|
20231027,102200,527153260,18750,18750,18750,18750,0
|
|
20231027,102100,527153260,18750,18750,18750,18750,143
|
|
20231027,102000,524472010,18750,18750,18750,18750,0
|
|
20231027,101900,524472010,18750,18750,18750,18750,82
|
|
20231027,101800,522934510,18750,18750,18750,18750,54
|
|
20231027,101700,521922010,18750,18750,18750,18750,0
|
|
20231027,101600,521922010,18750,18750,18750,18750,2
|
|
20231027,101500,521884510,18750,18740,18750,18740,125
|
|
20231027,101400,519541910,18740,18740,18740,18740,0
|
|
20231027,101300,519541910,18740,18740,18740,18740,5
|
|
20231027,101200,519448210,18740,18750,18750,18740,15
|
|
20231027,101100,519167010,18750,18750,18750,18750,234
|
|
20231027,101000,514779510,18750,18750,18750,18750,0
|
|
20231027,100900,514779510,18750,18750,18750,18750,0
|
|
20231027,100800,514779510,18750,18750,18750,18750,0
|
|
20231027,100700,514779510,18750,18750,18750,18750,0
|
|
20231027,100600,514779510,18750,18750,18750,18750,1
|
|
20231027,100500,514760760,18700,18700,18700,18700,0
|
|
20231027,100400,514760760,18700,18680,18700,18680,8533
|
|
20231027,100300,355363520,18680,18680,18680,18680,13292
|
|
20231027,100200,107068960,18680,18680,18680,18680,1000
|
|
20231027,100100,88388960,18680,18680,18680,18680,86
|
|
20231027,100000,86782480,18680,18680,18680,18680,0
|
|
20231027,095900,86782480,18680,18680,18680,18680,10
|
|
20231027,095800,86595680,18680,18680,18680,18680,100
|
|
20231027,095700,84727680,18680,18680,18680,18680,1
|
|
20231027,095600,84709000,18700,18700,18700,18700,100
|
|
20231027,095500,82839000,18700,18700,18700,18700,0
|
|
20231027,095400,82839000,18700,18700,18700,18700,0
|
|
20231027,095300,82839000,18700,18700,18700,18700,30
|
|
20231027,095200,82278000,18700,18700,18700,18700,50
|
|
20231027,095100,81343000,18700,18700,18700,18700,0
|
|
20231027,095000,81343000,18700,18700,18700,18700,10
|
|
20231027,094900,81156000,18700,18700,18700,18700,65
|
|
20231027,094800,79940500,18700,18700,18700,18700,10
|
|
20231027,094700,79753500,18750,18750,18750,18750,0
|
|
20231027,094600,79753500,18750,18750,18750,18750,0
|
|
20231027,094500,79753500,18750,18750,18750,18750,1
|
|
20231027,094400,79734750,18670,18670,18670,18670,9
|
|
20231027,094300,79566720,18670,18700,18700,18670,120
|
|
20231027,094200,77324270,18690,18690,18690,18690,0
|
|
20231027,094100,77324270,18690,18680,18690,18680,245
|
|
20231027,094000,72745260,18670,18680,18680,18670,36
|
|
20231027,093900,72072990,18690,18690,18690,18690,0
|
|
20231027,093800,72072990,18690,18690,18690,18690,4
|
|
20231027,093700,71998230,18690,18690,18690,18690,50
|
|
20231027,093600,71063730,18700,18690,18700,18690,136
|
|
20231027,093500,68520800,18690,18690,18690,18690,1
|
|
20231027,093400,68502110,18690,18690,18690,18690,76
|
|
20231027,093300,67081670,18700,18700,18700,18700,12
|
|
20231027,093200,66857270,18700,18690,18700,18690,103
|
|
20231027,093100,64932170,18700,18700,18700,18700,3
|
|
20231027,093000,64876070,18700,18700,18700,18700,1
|
|
20231027,092900,64857370,18700,18700,18700,18700,100
|
|
20231027,092800,62987370,18700,18710,18710,18700,89
|
|
20231027,092700,61322600,18750,18750,18750,18750,159
|
|
20231027,092600,58341350,18760,18760,18760,18760,0
|
|
20231027,092500,58341350,18760,18760,18760,18760,73
|
|
20231027,092400,56971870,18760,18760,18760,18760,25
|
|
20231027,092300,56502870,18770,18770,18770,18770,0
|
|
20231027,092200,56502870,18770,18770,18770,18770,0
|
|
20231027,092100,56502870,18770,18770,18770,18770,0
|
|
20231027,092000,56502870,18770,18770,18770,18770,0
|
|
20231027,091900,56502870,18770,18770,18770,18770,0
|
|
20231027,091800,56502870,18770,18770,18770,18770,18
|
|
20231027,091700,56165010,18770,18770,18770,18770,3
|
|
20231027,091600,56108700,18770,18770,18770,18770,0
|
|
20231027,091500,56108700,18770,18770,18770,18770,5
|
|
20231027,091400,56014850,18770,18770,18770,18770,0
|
|
20231027,091300,56014850,18770,18790,18790,18770,216
|
|
20231027,091200,51956510,18820,18820,18820,18820,0
|
|
20231027,091100,51956510,18820,18820,18820,18820,1
|
|
20231027,091000,51937690,18910,18910,18910,18910,0
|
|
20231027,090900,51937690,18910,18910,18910,18910,0
|
|
20231027,090800,51937690,18910,18910,18910,18910,0
|
|
20231027,090700,51937690,18910,18910,18910,18910,0
|
|
20231027,090600,51937690,18910,18910,18910,18910,0
|
|
20231027,090500,51937690,18910,18910,18910,18910,0
|
|
20231027,090400,51937690,18910,18890,18990,18890,51
|
|
20231027,090300,50973400,18770,18770,18770,18770,0
|
|
20231027,090200,50973400,18770,18770,18770,18770,20
|
|
20231027,090100,50598000,18740,18740,18740,18740,0
|
|
20231027,090000,50598000,18740,18740,18740,18740,2700
|