696 lines
35 KiB
CSV
696 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,203300,187288740,15170,15170,15170,15170,429
|
|
20231027,203200,187288740,15170,15170,15170,15170,0
|
|
20231027,203100,187288740,15170,15170,15170,15170,0
|
|
20231027,203000,187288740,15170,15170,15170,15170,0
|
|
20231027,202900,187288740,15170,15170,15170,15170,0
|
|
20231027,202800,187288740,15170,15170,15170,15170,0
|
|
20231027,202700,187288740,15170,15170,15170,15170,0
|
|
20231027,202600,187288740,15170,15170,15170,15170,0
|
|
20231027,202500,187288740,15170,15170,15170,15170,0
|
|
20231027,202400,187288740,15170,15170,15170,15170,0
|
|
20231027,202300,187288740,15170,15170,15170,15170,0
|
|
20231027,202200,187288740,15170,15170,15170,15170,0
|
|
20231027,202100,187288740,15170,15170,15170,15170,0
|
|
20231027,202000,187288740,15170,15170,15170,15170,0
|
|
20231027,201900,187288740,15170,15170,15170,15170,0
|
|
20231027,201800,187288740,15170,15170,15170,15170,0
|
|
20231027,201700,187288740,15170,15170,15170,15170,0
|
|
20231027,201600,187288740,15170,15170,15170,15170,0
|
|
20231027,201500,187288740,15170,15170,15170,15170,0
|
|
20231027,201400,187288740,15170,15170,15170,15170,0
|
|
20231027,201300,187288740,15170,15170,15170,15170,0
|
|
20231027,201200,187288740,15170,15170,15170,15170,0
|
|
20231027,201100,187288740,15170,15170,15170,15170,0
|
|
20231027,201000,187288740,15170,15170,15170,15170,0
|
|
20231027,200900,187288740,15170,15170,15170,15170,0
|
|
20231027,200800,187288740,15170,15170,15170,15170,0
|
|
20231027,200700,187288740,15170,15170,15170,15170,0
|
|
20231027,200600,187288740,15170,15170,15170,15170,0
|
|
20231027,200500,187288740,15170,15170,15170,15170,0
|
|
20231027,200400,187288740,15170,15170,15170,15170,0
|
|
20231027,200300,187288740,15170,15170,15170,15170,429
|
|
20231027,200200,187288740,15170,15170,15170,15170,0
|
|
20231027,200100,187288740,15170,15170,15170,15170,0
|
|
20231027,200000,187288740,15170,15170,15170,15170,0
|
|
20231027,195900,187288740,15170,15170,15170,15170,0
|
|
20231027,195800,187288740,15170,15170,15170,15170,0
|
|
20231027,195700,187288740,15170,15170,15170,15170,0
|
|
20231027,195600,187288740,15170,15170,15170,15170,0
|
|
20231027,195500,187288740,15170,15170,15170,15170,0
|
|
20231027,195400,187288740,15170,15170,15170,15170,0
|
|
20231027,195300,187288740,15170,15170,15170,15170,0
|
|
20231027,195200,187288740,15170,15170,15170,15170,0
|
|
20231027,195100,187288740,15170,15170,15170,15170,0
|
|
20231027,195000,187288740,15170,15170,15170,15170,0
|
|
20231027,194900,187288740,15170,15170,15170,15170,0
|
|
20231027,194800,187288740,15170,15170,15170,15170,0
|
|
20231027,194700,187288740,15170,15170,15170,15170,0
|
|
20231027,194600,187288740,15170,15170,15170,15170,0
|
|
20231027,194500,187288740,15170,15170,15170,15170,0
|
|
20231027,194400,187288740,15170,15170,15170,15170,0
|
|
20231027,194300,187288740,15170,15170,15170,15170,0
|
|
20231027,194200,187288740,15170,15170,15170,15170,0
|
|
20231027,194100,187288740,15170,15170,15170,15170,0
|
|
20231027,194000,187288740,15170,15170,15170,15170,0
|
|
20231027,193900,187288740,15170,15170,15170,15170,0
|
|
20231027,193800,187288740,15170,15170,15170,15170,0
|
|
20231027,193700,187288740,15170,15170,15170,15170,0
|
|
20231027,193600,187288740,15170,15170,15170,15170,0
|
|
20231027,193500,187288740,15170,15170,15170,15170,0
|
|
20231027,193400,187288740,15170,15170,15170,15170,0
|
|
20231027,193300,187288740,15170,15170,15170,15170,429
|
|
20231027,193200,187288740,15170,15170,15170,15170,0
|
|
20231027,193100,187288740,15170,15170,15170,15170,0
|
|
20231027,193000,187288740,15170,15170,15170,15170,0
|
|
20231027,192900,187288740,15170,15170,15170,15170,0
|
|
20231027,192800,187288740,15170,15170,15170,15170,0
|
|
20231027,192700,187288740,15170,15170,15170,15170,0
|
|
20231027,192600,187288740,15170,15170,15170,15170,0
|
|
20231027,192500,187288740,15170,15170,15170,15170,0
|
|
20231027,192400,187288740,15170,15170,15170,15170,0
|
|
20231027,192300,187288740,15170,15170,15170,15170,0
|
|
20231027,192200,187288740,15170,15170,15170,15170,0
|
|
20231027,192100,187288740,15170,15170,15170,15170,0
|
|
20231027,192000,187288740,15170,15170,15170,15170,0
|
|
20231027,191900,187288740,15170,15170,15170,15170,0
|
|
20231027,191800,187288740,15170,15170,15170,15170,0
|
|
20231027,191700,187288740,15170,15170,15170,15170,0
|
|
20231027,191600,187288740,15170,15170,15170,15170,0
|
|
20231027,191500,187288740,15170,15170,15170,15170,0
|
|
20231027,191400,187288740,15170,15170,15170,15170,0
|
|
20231027,191300,187288740,15170,15170,15170,15170,0
|
|
20231027,191200,187288740,15170,15170,15170,15170,0
|
|
20231027,191100,187288740,15170,15170,15170,15170,0
|
|
20231027,191000,187288740,15170,15170,15170,15170,0
|
|
20231027,190900,187288740,15170,15170,15170,15170,0
|
|
20231027,190800,187288740,15170,15170,15170,15170,0
|
|
20231027,190700,187288740,15170,15170,15170,15170,0
|
|
20231027,190600,187288740,15170,15170,15170,15170,0
|
|
20231027,190500,187288740,15170,15170,15170,15170,0
|
|
20231027,190400,187288740,15170,15170,15170,15170,0
|
|
20231027,190300,187288740,15170,15170,15170,15170,429
|
|
20231027,190200,187288740,15170,15170,15170,15170,0
|
|
20231027,190100,187288740,15170,15170,15170,15170,0
|
|
20231027,190000,187288740,15170,15170,15170,15170,0
|
|
20231027,185900,187288740,15170,15170,15170,15170,0
|
|
20231027,185800,187288740,15170,15170,15170,15170,0
|
|
20231027,185700,187288740,15170,15170,15170,15170,0
|
|
20231027,185600,187288740,15170,15170,15170,15170,0
|
|
20231027,185500,187288740,15170,15170,15170,15170,0
|
|
20231027,185400,187288740,15170,15170,15170,15170,0
|
|
20231027,185300,187288740,15170,15170,15170,15170,0
|
|
20231027,185200,187288740,15170,15170,15170,15170,0
|
|
20231027,185100,187288740,15170,15170,15170,15170,0
|
|
20231027,185000,187288740,15170,15170,15170,15170,0
|
|
20231027,184900,187288740,15170,15170,15170,15170,0
|
|
20231027,184800,187288740,15170,15170,15170,15170,0
|
|
20231027,184700,187288740,15170,15170,15170,15170,0
|
|
20231027,184600,187288740,15170,15170,15170,15170,0
|
|
20231027,184500,187288740,15170,15170,15170,15170,0
|
|
20231027,184400,187288740,15170,15170,15170,15170,0
|
|
20231027,184300,187288740,15170,15170,15170,15170,0
|
|
20231027,184200,187288740,15170,15170,15170,15170,0
|
|
20231027,184100,187288740,15170,15170,15170,15170,0
|
|
20231027,184000,187288740,15170,15170,15170,15170,0
|
|
20231027,183900,187288740,15170,15170,15170,15170,0
|
|
20231027,183800,187288740,15170,15170,15170,15170,0
|
|
20231027,183700,187288740,15170,15170,15170,15170,0
|
|
20231027,183600,187288740,15170,15170,15170,15170,0
|
|
20231027,183500,187288740,15170,15170,15170,15170,0
|
|
20231027,183400,187288740,15170,15170,15170,15170,0
|
|
20231027,183300,187288740,15170,15170,15170,15170,429
|
|
20231027,183200,187288740,15170,15170,15170,15170,0
|
|
20231027,183100,187288740,15170,15170,15170,15170,0
|
|
20231027,183000,187288740,15170,15170,15170,15170,0
|
|
20231027,182900,187288740,15170,15170,15170,15170,0
|
|
20231027,182800,187288740,15170,15170,15170,15170,0
|
|
20231027,182700,187288740,15170,15170,15170,15170,0
|
|
20231027,182600,187288740,15170,15170,15170,15170,0
|
|
20231027,182500,187288740,15170,15170,15170,15170,0
|
|
20231027,182400,187288740,15170,15170,15170,15170,0
|
|
20231027,182300,187288740,15170,15170,15170,15170,0
|
|
20231027,182200,187288740,15170,15170,15170,15170,0
|
|
20231027,182100,187288740,15170,15170,15170,15170,0
|
|
20231027,182000,187288740,15170,15170,15170,15170,0
|
|
20231027,181900,187288740,15170,15170,15170,15170,0
|
|
20231027,181800,187288740,15170,15170,15170,15170,0
|
|
20231027,181700,187288740,15170,15170,15170,15170,0
|
|
20231027,181600,187288740,15170,15170,15170,15170,0
|
|
20231027,181500,187288740,15170,15170,15170,15170,0
|
|
20231027,181400,187288740,15170,15170,15170,15170,0
|
|
20231027,181300,187288740,15170,15170,15170,15170,0
|
|
20231027,181200,187288740,15170,15170,15170,15170,0
|
|
20231027,181100,187288740,15170,15170,15170,15170,0
|
|
20231027,181000,187288740,15170,15170,15170,15170,0
|
|
20231027,180900,187288740,15170,15170,15170,15170,0
|
|
20231027,180800,187288740,15170,15170,15170,15170,0
|
|
20231027,180700,187288740,15170,15170,15170,15170,0
|
|
20231027,180600,187288740,15170,15170,15170,15170,0
|
|
20231027,180500,187288740,15170,15170,15170,15170,0
|
|
20231027,180400,187288740,15170,15170,15170,15170,0
|
|
20231027,180300,187288740,15170,15170,15170,15170,429
|
|
20231027,180200,187288740,15170,15170,15170,15170,0
|
|
20231027,180100,187288740,15170,15170,15170,15170,0
|
|
20231027,180000,187288740,15170,15170,15170,15170,0
|
|
20231027,175900,187288740,15170,15170,15170,15170,0
|
|
20231027,175800,187288740,15170,15170,15170,15170,0
|
|
20231027,175700,187288740,15170,15170,15170,15170,0
|
|
20231027,175600,187288740,15170,15170,15170,15170,0
|
|
20231027,175500,187288740,15170,15170,15170,15170,0
|
|
20231027,175400,187288740,15170,15170,15170,15170,0
|
|
20231027,175300,187288740,15170,15170,15170,15170,0
|
|
20231027,175200,187288740,15170,15170,15170,15170,0
|
|
20231027,175100,187288740,15170,15170,15170,15170,0
|
|
20231027,175000,187288740,15170,15170,15170,15170,0
|
|
20231027,174900,187288740,15170,15170,15170,15170,0
|
|
20231027,174800,187288740,15170,15170,15170,15170,0
|
|
20231027,174700,187288740,15170,15170,15170,15170,0
|
|
20231027,174600,187288740,15170,15170,15170,15170,0
|
|
20231027,174500,187288740,15170,15170,15170,15170,0
|
|
20231027,174400,187288740,15170,15170,15170,15170,0
|
|
20231027,174300,187288740,15170,15170,15170,15170,0
|
|
20231027,174200,187288740,15170,15170,15170,15170,0
|
|
20231027,174100,187288740,15170,15170,15170,15170,0
|
|
20231027,174000,187288740,15170,15170,15170,15170,0
|
|
20231027,173900,187288740,15170,15170,15170,15170,0
|
|
20231027,173800,187288740,15170,15170,15170,15170,0
|
|
20231027,173700,187288740,15170,15170,15170,15170,0
|
|
20231027,173600,187288740,15170,15170,15170,15170,0
|
|
20231027,173500,187288740,15170,15170,15170,15170,0
|
|
20231027,173400,187288740,15170,15170,15170,15170,0
|
|
20231027,173300,187288740,15170,15170,15170,15170,429
|
|
20231027,173200,187288740,15170,15170,15170,15170,0
|
|
20231027,173100,187288740,15170,15170,15170,15170,0
|
|
20231027,173000,187288740,15170,15170,15170,15170,0
|
|
20231027,172900,187288740,15170,15170,15170,15170,0
|
|
20231027,172800,187288740,15170,15170,15170,15170,0
|
|
20231027,172700,187288740,15170,15170,15170,15170,0
|
|
20231027,172600,187288740,15170,15170,15170,15170,0
|
|
20231027,172500,187288740,15170,15170,15170,15170,0
|
|
20231027,172400,187288740,15170,15170,15170,15170,0
|
|
20231027,172300,187288740,15170,15170,15170,15170,0
|
|
20231027,172200,187288740,15170,15170,15170,15170,0
|
|
20231027,172100,187288740,15170,15170,15170,15170,0
|
|
20231027,172000,187288740,15170,15170,15170,15170,0
|
|
20231027,171900,187288740,15170,15170,15170,15170,0
|
|
20231027,171800,187288740,15170,15170,15170,15170,0
|
|
20231027,171700,187288740,15170,15170,15170,15170,0
|
|
20231027,171600,187288740,15170,15170,15170,15170,0
|
|
20231027,171500,187288740,15170,15170,15170,15170,0
|
|
20231027,171400,187288740,15170,15170,15170,15170,0
|
|
20231027,171300,187288740,15170,15170,15170,15170,0
|
|
20231027,171200,187288740,15170,15170,15170,15170,0
|
|
20231027,171100,187288740,15170,15170,15170,15170,0
|
|
20231027,171000,187288740,15170,15170,15170,15170,0
|
|
20231027,170900,187288740,15170,15170,15170,15170,0
|
|
20231027,170800,187288740,15170,15170,15170,15170,0
|
|
20231027,170700,187288740,15170,15170,15170,15170,0
|
|
20231027,170600,187288740,15170,15170,15170,15170,0
|
|
20231027,170500,187288740,15170,15170,15170,15170,0
|
|
20231027,170400,187288740,15170,15170,15170,15170,0
|
|
20231027,170300,187288740,15170,15170,15170,15170,429
|
|
20231027,170200,187288740,15170,15170,15170,15170,0
|
|
20231027,170100,187288740,15170,15170,15170,15170,0
|
|
20231027,170000,187288740,15170,15170,15170,15170,0
|
|
20231027,165900,187288740,15170,15170,15170,15170,0
|
|
20231027,165800,187288740,15170,15170,15170,15170,0
|
|
20231027,165700,187288740,15170,15170,15170,15170,0
|
|
20231027,165600,187288740,15170,15170,15170,15170,0
|
|
20231027,165500,187288740,15170,15170,15170,15170,0
|
|
20231027,165400,187288740,15170,15170,15170,15170,0
|
|
20231027,165300,187288740,15170,15170,15170,15170,0
|
|
20231027,165200,187288740,15170,15170,15170,15170,0
|
|
20231027,165100,187288740,15170,15170,15170,15170,0
|
|
20231027,165000,187288740,15170,15170,15170,15170,0
|
|
20231027,164900,187288740,15170,15170,15170,15170,0
|
|
20231027,164800,187288740,15170,15170,15170,15170,0
|
|
20231027,164700,187288740,15170,15170,15170,15170,0
|
|
20231027,164600,187288740,15170,15170,15170,15170,0
|
|
20231027,164500,187288740,15170,15170,15170,15170,0
|
|
20231027,164400,187288740,15170,15170,15170,15170,0
|
|
20231027,164300,187288740,15170,15170,15170,15170,0
|
|
20231027,164200,187288740,15170,15170,15170,15170,0
|
|
20231027,164100,187288740,15170,15170,15170,15170,0
|
|
20231027,164000,187288740,15170,15170,15170,15170,0
|
|
20231027,163900,187288740,15170,15170,15170,15170,0
|
|
20231027,163800,187288740,15170,15170,15170,15170,0
|
|
20231027,163700,187288740,15170,15170,15170,15170,0
|
|
20231027,163600,187288740,15170,15170,15170,15170,0
|
|
20231027,163500,187288740,15170,15170,15170,15170,0
|
|
20231027,163400,187288740,15170,15170,15170,15170,0
|
|
20231027,163300,187288740,15170,15170,15170,15170,429
|
|
20231027,163200,187288740,15170,15170,15170,15170,0
|
|
20231027,163100,187288740,15170,15170,15170,15170,0
|
|
20231027,163000,187288740,15170,15170,15170,15170,0
|
|
20231027,162900,187288740,15170,15170,15170,15170,0
|
|
20231027,162800,187288740,15170,15170,15170,15170,0
|
|
20231027,162700,187288740,15170,15170,15170,15170,0
|
|
20231027,162600,187288740,15170,15170,15170,15170,0
|
|
20231027,162500,187288740,15170,15170,15170,15170,0
|
|
20231027,162400,187288740,15170,15170,15170,15170,0
|
|
20231027,162300,187288740,15170,15170,15170,15170,0
|
|
20231027,162200,187288740,15170,15170,15170,15170,0
|
|
20231027,162100,187288740,15170,15170,15170,15170,0
|
|
20231027,162000,187288740,15170,15170,15170,15170,0
|
|
20231027,161900,187288740,15170,15170,15170,15170,0
|
|
20231027,161800,187288740,15170,15170,15170,15170,0
|
|
20231027,161700,187288740,15170,15170,15170,15170,0
|
|
20231027,161600,187288740,15170,15170,15170,15170,0
|
|
20231027,161500,187288740,15170,15170,15170,15170,0
|
|
20231027,161400,187288740,15170,15170,15170,15170,0
|
|
20231027,161300,187288740,15170,15170,15170,15170,0
|
|
20231027,161200,187288740,15170,15170,15170,15170,0
|
|
20231027,161100,187288740,15170,15170,15170,15170,0
|
|
20231027,161000,187288740,15170,15170,15170,15170,0
|
|
20231027,160900,187288740,15170,15170,15170,15170,0
|
|
20231027,160800,187288740,15170,15170,15170,15170,0
|
|
20231027,160700,187288740,15170,15170,15170,15170,0
|
|
20231027,160600,187288740,15170,15170,15170,15170,0
|
|
20231027,160500,187288740,15170,15170,15170,15170,0
|
|
20231027,160400,187288740,15170,15170,15170,15170,0
|
|
20231027,160300,187288740,15170,15170,15170,15170,429
|
|
20231027,160200,187288740,15170,15170,15170,15170,0
|
|
20231027,160100,187288740,15170,15170,15170,15170,0
|
|
20231027,160000,187288740,15170,15170,15170,15170,0
|
|
20231027,155900,187288740,15170,15170,15170,15170,0
|
|
20231027,155800,187288740,15170,15170,15170,15170,0
|
|
20231027,155700,187288740,15170,15170,15170,15170,0
|
|
20231027,155600,187288740,15170,15170,15170,15170,0
|
|
20231027,155500,187288740,15170,15170,15170,15170,0
|
|
20231027,155400,187288740,15170,15170,15170,15170,0
|
|
20231027,155300,187288740,15170,15170,15170,15170,0
|
|
20231027,155200,187288740,15170,15170,15170,15170,0
|
|
20231027,155100,187288740,15170,15170,15170,15170,0
|
|
20231027,155000,187288740,15170,15170,15170,15170,0
|
|
20231027,154900,187288740,15170,15170,15170,15170,0
|
|
20231027,154800,187288740,15170,15170,15170,15170,0
|
|
20231027,154700,187288740,15170,15170,15170,15170,0
|
|
20231027,154600,187288740,15170,15170,15170,15170,0
|
|
20231027,154500,187288740,15170,15170,15170,15170,0
|
|
20231027,154400,187288740,15170,15170,15170,15170,0
|
|
20231027,154300,187288740,15170,15170,15170,15170,0
|
|
20231027,154200,187288740,15170,15170,15170,15170,0
|
|
20231027,154100,187288740,15170,15170,15170,15170,0
|
|
20231027,154000,187288740,15170,15170,15170,15170,0
|
|
20231027,153900,187288740,15170,15170,15170,15170,0
|
|
20231027,153800,187288740,15170,15170,15170,15170,0
|
|
20231027,153700,187288740,15170,15170,15170,15170,0
|
|
20231027,153600,187288740,15170,15170,15170,15170,0
|
|
20231027,153500,187288740,15170,15170,15170,15170,0
|
|
20231027,153400,187288740,15170,15170,15170,15170,0
|
|
20231027,153300,187288740,15170,15170,15170,15170,429
|
|
20231027,153200,187288740,15170,15170,15170,15170,0
|
|
20231027,153100,187288740,15170,15170,15170,15170,0
|
|
20231027,153000,187288740,15170,15170,15170,15170,429
|
|
20231027,152900,180780810,15240,15240,15240,15240,0
|
|
20231027,152800,180780810,15240,15240,15240,15240,0
|
|
20231027,152700,180780810,15240,15240,15240,15240,0
|
|
20231027,152600,180780810,15240,15240,15240,15240,0
|
|
20231027,152500,180780810,15240,15240,15240,15240,0
|
|
20231027,152400,180780810,15240,15240,15240,15240,0
|
|
20231027,152300,180780810,15240,15240,15240,15240,0
|
|
20231027,152200,180780810,15240,15240,15240,15240,0
|
|
20231027,152100,180780810,15240,15240,15240,15240,0
|
|
20231027,152000,180780810,15240,15240,15240,15240,0
|
|
20231027,151900,180780810,15240,15250,15250,15230,67
|
|
20231027,151800,179759450,15250,15220,15250,15220,20
|
|
20231027,151700,179455020,15250,15240,15250,15240,64
|
|
20231027,151600,178479650,15240,15240,15240,15240,20
|
|
20231027,151500,178174850,15220,15220,15220,15220,0
|
|
20231027,151400,178174850,15220,15220,15220,15220,0
|
|
20231027,151300,178174850,15220,15240,15240,15220,66
|
|
20231027,151200,177169730,15220,15220,15220,15220,0
|
|
20231027,151100,177169730,15220,15220,15220,15220,0
|
|
20231027,151000,177169730,15220,15220,15220,15220,0
|
|
20231027,150900,177169730,15220,15220,15220,15220,0
|
|
20231027,150800,177169730,15220,15230,15230,15220,90
|
|
20231027,150700,175799670,15230,15230,15230,15230,85
|
|
20231027,150600,174505120,15240,15240,15240,15240,20
|
|
20231027,150500,174200320,15240,15240,15240,15240,0
|
|
20231027,150400,174200320,15240,15240,15240,15240,0
|
|
20231027,150300,174200320,15240,15240,15240,15240,1
|
|
20231027,150200,174185080,15220,15220,15220,15220,0
|
|
20231027,150100,174185080,15220,15220,15220,15220,0
|
|
20231027,150000,174185080,15220,15220,15220,15220,20
|
|
20231027,145900,173880680,15230,15230,15230,15230,15
|
|
20231027,145800,173652230,15230,15230,15230,15230,5
|
|
20231027,145700,173576080,15220,15220,15220,15220,7
|
|
20231027,145600,173469540,15220,15220,15220,15220,0
|
|
20231027,145500,173469540,15220,15220,15220,15220,0
|
|
20231027,145400,173469540,15220,15210,15220,15210,20
|
|
20231027,145300,173165250,15210,15210,15210,15210,0
|
|
20231027,145200,173165250,15210,15210,15210,15210,3
|
|
20231027,145100,173119620,15210,15210,15210,15210,0
|
|
20231027,145000,173119620,15210,15210,15210,15210,3
|
|
20231027,144900,173073990,15210,15210,15210,15210,3
|
|
20231027,144800,173028360,15200,15200,15200,15200,2
|
|
20231027,144700,172997960,15210,15230,15230,15210,6
|
|
20231027,144600,172906630,15240,15230,15240,15220,26
|
|
20231027,144500,172510650,15230,15230,15240,15230,10
|
|
20231027,144400,172358270,15240,15240,15240,15240,54
|
|
20231027,144300,171535310,15240,15240,15250,15240,7
|
|
20231027,144200,171428580,15250,15250,15250,15250,10
|
|
20231027,144100,171276080,15250,15250,15250,15250,0
|
|
20231027,144000,171276080,15250,15260,15260,15250,49
|
|
20231027,143900,170528800,15260,15260,15260,15260,4
|
|
20231027,143800,170467760,15260,15260,15260,15260,6
|
|
20231027,143700,170376200,15260,15260,15260,15260,0
|
|
20231027,143600,170376200,15260,15260,15260,15260,27
|
|
20231027,143500,169964180,15250,15250,15250,15250,0
|
|
20231027,143400,169964180,15250,15260,15260,15250,32
|
|
20231027,143300,169476150,15260,15260,15260,15260,0
|
|
20231027,143200,169476150,15260,15260,15260,15260,6
|
|
20231027,143100,169384590,15260,15260,15260,15260,5
|
|
20231027,143000,169308290,15260,15260,15260,15260,0
|
|
20231027,142900,169308290,15260,15260,15260,15260,3
|
|
20231027,142800,169262510,15260,15260,15260,15260,10
|
|
20231027,142700,169109910,15260,15260,15260,15260,3
|
|
20231027,142600,169064130,15260,15260,15260,15260,31
|
|
20231027,142500,168591070,15260,15260,15260,15260,3
|
|
20231027,142400,168545290,15260,15260,15260,15260,0
|
|
20231027,142300,168545290,15260,15260,15260,15260,3
|
|
20231027,142200,168499510,15260,15260,15260,15260,7
|
|
20231027,142100,168392690,15260,15260,15260,15260,0
|
|
20231027,142000,168392690,15260,15240,15260,15240,29
|
|
20231027,141900,167950710,15240,15240,15240,15240,0
|
|
20231027,141800,167950710,15240,15220,15240,15220,70
|
|
20231027,141700,166885290,15220,15210,15220,15210,110
|
|
20231027,141600,165212180,15210,15220,15220,15210,29
|
|
20231027,141500,164770830,15220,15210,15220,15210,25
|
|
20231027,141400,164390570,15210,15210,15210,15210,2
|
|
20231027,141300,164360150,15220,15220,15220,15220,0
|
|
20231027,141200,164360150,15220,15220,15220,15220,3
|
|
20231027,141100,164314490,15220,15190,15220,15190,78
|
|
20231027,141000,163129640,15220,15220,15220,15220,13
|
|
20231027,140900,162931780,15230,15230,15230,15230,12
|
|
20231027,140800,162749020,15230,15230,15230,15230,0
|
|
20231027,140700,162749020,15230,15230,15230,15230,4
|
|
20231027,140600,162688100,15230,15230,15230,15230,0
|
|
20231027,140500,162688100,15230,15230,15230,15230,7
|
|
20231027,140400,162581490,15240,15240,15240,15240,3
|
|
20231027,140300,162535770,15230,15230,15230,15230,0
|
|
20231027,140200,162535770,15230,15240,15240,15230,18
|
|
20231027,140100,162261600,15240,15240,15240,15240,0
|
|
20231027,140000,162261600,15240,15240,15240,15240,3
|
|
20231027,135900,162215880,15240,15240,15240,15240,0
|
|
20231027,135800,162215880,15240,15240,15240,15240,3
|
|
20231027,135700,162170160,15240,15240,15240,15240,2
|
|
20231027,135600,162139680,15250,15250,15250,15250,3
|
|
20231027,135500,162093930,15250,15250,15250,15250,0
|
|
20231027,135400,162093930,15250,15250,15250,15230,104
|
|
20231027,135300,160509880,15260,15260,15260,15260,3
|
|
20231027,135200,160464100,15240,15240,15240,15240,96
|
|
20231027,135100,159001060,15240,15240,15240,15240,0
|
|
20231027,135000,159001060,15240,15240,15240,15240,17
|
|
20231027,134900,158741980,15260,15260,15260,15260,3
|
|
20231027,134800,158696200,15260,15260,15260,15260,0
|
|
20231027,134700,158696200,15260,15260,15260,15260,3
|
|
20231027,134600,158650420,15260,15260,15260,15260,1
|
|
20231027,134500,158635160,15260,15260,15260,15260,0
|
|
20231027,134400,158635160,15260,15260,15260,15260,6
|
|
20231027,134300,158543600,15260,15260,15260,15260,0
|
|
20231027,134200,158543600,15260,15260,15260,15260,2
|
|
20231027,134100,158513080,15260,15260,15260,15260,0
|
|
20231027,134000,158513080,15260,15260,15260,15260,3
|
|
20231027,133900,158467300,15260,15260,15260,15260,42
|
|
20231027,133800,157826380,15270,15260,15270,15260,18
|
|
20231027,133700,157551670,15270,15270,15270,15270,3
|
|
20231027,133600,157505860,15260,15230,15270,15230,180
|
|
20231027,133500,154762290,15230,15230,15230,15230,0
|
|
20231027,133400,154762290,15230,15230,15230,15230,0
|
|
20231027,133300,154762290,15230,15240,15240,15230,12
|
|
20231027,133200,154579470,15250,15210,15250,15210,255
|
|
20231027,133100,150700880,15210,15210,15210,15210,3
|
|
20231027,133000,150655250,15210,15210,15210,15210,0
|
|
20231027,132900,150655250,15210,15210,15210,15210,0
|
|
20231027,132800,150655250,15210,15210,15210,15210,13
|
|
20231027,132700,150457520,15220,15220,15220,15220,13
|
|
20231027,132600,150259660,15250,15250,15250,15250,3
|
|
20231027,132500,150213910,15210,15210,15210,15210,0
|
|
20231027,132400,150213910,15210,15210,15210,15210,0
|
|
20231027,132300,150213910,15210,15210,15210,15210,7
|
|
20231027,132200,150107440,15270,15270,15270,15270,3
|
|
20231027,132100,150061630,15270,15270,15270,15270,32
|
|
20231027,132000,149572990,15270,15270,15270,15270,3
|
|
20231027,131900,149527180,15270,15270,15270,15270,3
|
|
20231027,131800,149481370,15270,15270,15270,15270,0
|
|
20231027,131700,149481370,15270,15270,15270,15270,3
|
|
20231027,131600,149435560,15240,15240,15240,15240,0
|
|
20231027,131500,149435560,15240,15240,15240,15240,0
|
|
20231027,131400,149435560,15240,15240,15240,15240,0
|
|
20231027,131300,149435560,15240,15250,15250,15220,271
|
|
20231027,131200,145307430,15270,15270,15270,15270,0
|
|
20231027,131100,145307430,15270,15270,15270,15270,3
|
|
20231027,131000,145261620,15230,15230,15230,15230,0
|
|
20231027,130900,145261620,15230,15230,15230,15230,0
|
|
20231027,130800,145261620,15230,15280,15280,15230,153
|
|
20231027,130700,142929570,15270,15270,15270,15270,9
|
|
20231027,130600,142792140,15270,15270,15270,15270,2
|
|
20231027,130500,142761600,15270,15270,15270,15270,0
|
|
20231027,130400,142761600,15270,15270,15270,15270,3
|
|
20231027,130300,142715790,15270,15270,15270,15270,17
|
|
20231027,130200,142456200,15270,15260,15270,15260,53
|
|
20231027,130100,141647390,15270,15270,15270,15270,3
|
|
20231027,130000,141601580,15260,15260,15260,15260,7
|
|
20231027,125900,141494760,15270,15260,15270,15260,613
|
|
20231027,125800,132140320,15260,15260,15260,15260,0
|
|
20231027,125700,132140320,15260,15270,15270,15260,550
|
|
20231027,125600,123741890,15270,15270,15270,15270,0
|
|
20231027,125500,123741890,15270,15270,15270,15270,8
|
|
20231027,125400,123619730,15260,15260,15260,15260,0
|
|
20231027,125300,123619730,15260,15260,15260,15260,1
|
|
20231027,125200,123604470,15270,15270,15270,15270,0
|
|
20231027,125100,123604470,15270,15270,15270,15270,0
|
|
20231027,125000,123604470,15270,15280,15280,15270,5
|
|
20231027,124900,123528100,15310,15310,15310,15310,0
|
|
20231027,124800,123528100,15310,15310,15310,15310,3
|
|
20231027,124700,123482170,15290,15290,15290,15290,0
|
|
20231027,124600,123482170,15290,15290,15290,15290,0
|
|
20231027,124500,123482170,15290,15310,15310,15290,131
|
|
20231027,124400,121478360,15310,15310,15310,15310,2
|
|
20231027,124300,121447740,15290,15290,15290,15290,0
|
|
20231027,124200,121447740,15290,15290,15290,15290,0
|
|
20231027,124100,121447740,15290,15320,15320,15290,9
|
|
20231027,124000,121310010,15300,15300,15300,15300,0
|
|
20231027,123900,121310010,15300,15310,15310,15300,70
|
|
20231027,123800,120238770,15280,15280,15280,15280,1
|
|
20231027,123700,120223490,15320,15320,15320,15320,3
|
|
20231027,123600,120177530,15320,15320,15320,15320,0
|
|
20231027,123500,120177530,15320,15320,15320,15320,3
|
|
20231027,123400,120131570,15320,15320,15320,15320,2
|
|
20231027,123300,120100930,15310,15310,15310,15310,0
|
|
20231027,123200,120100930,15310,15310,15310,15310,0
|
|
20231027,123100,120100930,15310,15310,15310,15310,74
|
|
20231027,123000,118967990,15300,15330,15330,15300,303
|
|
20231027,122900,114326260,15330,15330,15330,15330,0
|
|
20231027,122800,114326260,15330,15330,15330,15330,6
|
|
20231027,122700,114234280,15320,15320,15320,15320,0
|
|
20231027,122600,114234280,15320,15320,15320,15320,0
|
|
20231027,122500,114234280,15320,15320,15320,15320,7
|
|
20231027,122400,114127040,15320,15320,15320,15320,9
|
|
20231027,122300,113989160,15330,15330,15330,15330,3
|
|
20231027,122200,113943170,15310,15310,15310,15310,0
|
|
20231027,122100,113943170,15310,15310,15310,15310,0
|
|
20231027,122000,113943170,15310,15310,15310,15310,84
|
|
20231027,121900,112657130,15330,15330,15330,15330,0
|
|
20231027,121800,112657130,15330,15330,15330,15330,17
|
|
20231027,121700,112396520,15330,15330,15330,15330,0
|
|
20231027,121600,112396520,15330,15330,15330,15330,7
|
|
20231027,121500,112289210,15330,15330,15330,15330,0
|
|
20231027,121400,112289210,15330,15330,15330,15330,3
|
|
20231027,121300,112243220,15320,15320,15320,15320,0
|
|
20231027,121200,112243220,15320,15320,15320,15320,0
|
|
20231027,121100,112243220,15320,15320,15320,15320,0
|
|
20231027,121000,112243220,15320,15320,15320,15320,180
|
|
20231027,120900,109485620,15340,15340,15340,15340,50
|
|
20231027,120800,108718620,15340,15340,15340,15340,3
|
|
20231027,120700,108672600,15300,15300,15300,15300,0
|
|
20231027,120600,108672600,15300,15300,15300,15300,15
|
|
20231027,120500,108443100,15340,15340,15340,15340,3
|
|
20231027,120400,108397080,15340,15340,15340,15340,0
|
|
20231027,120300,108397080,15340,15340,15340,15340,0
|
|
20231027,120200,108397080,15340,15340,15340,15340,40
|
|
20231027,120100,107783480,15310,15340,15340,15310,19
|
|
20231027,120000,107492500,15340,15340,15340,15340,0
|
|
20231027,115900,107492500,15340,15340,15340,15340,2
|
|
20231027,115800,107461820,15320,15320,15320,15320,0
|
|
20231027,115700,107461820,15320,15320,15320,15320,105
|
|
20231027,115600,105853220,15330,15350,15350,15330,18
|
|
20231027,115500,105577220,15340,15340,15340,15340,0
|
|
20231027,115400,105577220,15340,15340,15340,15340,0
|
|
20231027,115300,105577220,15340,15340,15340,15340,0
|
|
20231027,115200,105577220,15340,15350,15350,15340,21
|
|
20231027,115100,105255020,15340,15340,15340,15340,1
|
|
20231027,115000,105239680,15340,15340,15340,15340,3
|
|
20231027,114900,105193660,15340,15340,15340,15340,3
|
|
20231027,114800,105147640,15340,15340,15340,15340,0
|
|
20231027,114700,105147640,15340,15340,15340,15340,3
|
|
20231027,114600,105101620,15340,15340,15340,15340,1
|
|
20231027,114500,105086280,15340,15340,15340,15340,3
|
|
20231027,114400,105040260,15340,15340,15340,15340,0
|
|
20231027,114300,105040260,15340,15340,15340,15340,2
|
|
20231027,114200,105009580,15340,15340,15340,15340,0
|
|
20231027,114100,105009580,15340,15340,15340,15340,0
|
|
20231027,114000,105009580,15340,15350,15350,15340,6
|
|
20231027,113900,104917510,15350,15350,15350,15350,0
|
|
20231027,113800,104917510,15350,15350,15350,15350,6
|
|
20231027,113700,104825410,15350,15350,15350,15350,0
|
|
20231027,113600,104825410,15350,15350,15350,15350,5
|
|
20231027,113500,104748660,15350,15350,15350,15350,0
|
|
20231027,113400,104748660,15350,15350,15350,15350,3
|
|
20231027,113300,104702610,15350,15350,15350,15350,0
|
|
20231027,113200,104702610,15350,15350,15350,15350,4
|
|
20231027,113100,104641210,15350,15350,15350,15350,3
|
|
20231027,113000,104595160,15350,15350,15350,15350,0
|
|
20231027,112900,104595160,15350,15350,15350,15350,3
|
|
20231027,112800,104549110,15350,15350,15350,15350,0
|
|
20231027,112700,104549110,15350,15350,15350,15350,3
|
|
20231027,112600,104503060,15350,15350,15350,15350,0
|
|
20231027,112500,104503060,15350,15350,15350,15350,2
|
|
20231027,112400,104472360,15350,15340,15350,15340,2
|
|
20231027,112300,104441670,15250,15340,15350,15250,3
|
|
20231027,112200,104395730,15250,15350,15350,15250,8
|
|
20231027,112100,104273040,15350,15350,15350,15350,0
|
|
20231027,112000,104273040,15350,15350,15350,15350,7
|
|
20231027,111900,104165590,15340,15340,15340,15340,0
|
|
20231027,111800,104165590,15340,15340,15340,15340,3
|
|
20231027,111700,104119570,15340,15340,15340,15340,0
|
|
20231027,111600,104119570,15340,15260,15340,15250,5
|
|
20231027,111500,104043040,15330,15330,15330,15330,0
|
|
20231027,111400,104043040,15330,15330,15330,15330,3
|
|
20231027,111300,103997050,15220,15220,15220,15220,0
|
|
20231027,111200,103997050,15220,15260,15260,15220,5
|
|
20231027,111100,103920830,15350,15350,15350,15350,3
|
|
20231027,111000,103874780,15350,15350,15350,15350,0
|
|
20231027,110900,103874780,15350,15340,15350,15340,2
|
|
20231027,110800,103844090,15190,15260,15260,15190,4
|
|
20231027,110700,103783220,15350,15350,15350,15160,16
|
|
20231027,110600,103538130,15340,15340,15340,15340,0
|
|
20231027,110500,103538130,15340,15340,15340,15340,0
|
|
20231027,110400,103538130,15340,15350,15350,15340,7
|
|
20231027,110300,103430720,15330,15340,15340,15330,72
|
|
20231027,110200,102326250,15340,15340,15340,15340,29
|
|
20231027,110100,101881390,15340,15340,15340,15340,0
|
|
20231027,110000,101881390,15340,15310,15340,15310,65
|
|
20231027,105900,100885480,15320,15320,15320,15320,0
|
|
20231027,105800,100885480,15320,15330,15330,15210,1090
|
|
20231027,105700,84294360,15400,15400,15400,15400,4
|
|
20231027,105600,84232760,15410,15400,15410,15400,27
|
|
20231027,105500,83816900,15400,15400,15400,15400,3
|
|
20231027,105400,83770700,15400,15400,15400,15400,0
|
|
20231027,105300,83770700,15400,15400,15400,15400,3
|
|
20231027,105200,83724500,15400,15400,15400,15400,0
|
|
20231027,105100,83724500,15400,15400,15400,15400,1
|
|
20231027,105000,83709100,15240,15400,15410,15240,76
|
|
20231027,104900,82539200,15400,15400,15400,15400,2
|
|
20231027,104800,82508400,15400,15400,15400,15400,0
|
|
20231027,104700,82508400,15400,15400,15400,15400,15
|
|
20231027,104600,82277400,15400,15400,15400,15400,6
|
|
20231027,104500,82185000,15400,15400,15400,15400,1
|
|
20231027,104400,82169600,15340,15340,15340,15340,0
|
|
20231027,104300,82169600,15340,15400,15400,15340,24
|
|
20231027,104200,81800280,15400,15400,15400,15400,64
|
|
20231027,104100,80814680,15400,15400,15400,15400,0
|
|
20231027,104000,80814680,15400,15400,15400,15400,3
|
|
20231027,103900,80768480,15400,15400,15400,15400,0
|
|
20231027,103800,80768480,15400,15400,15400,15400,3
|
|
20231027,103700,80722280,15400,15400,15400,15400,3
|
|
20231027,103600,80676080,15400,15400,15400,15400,2
|
|
20231027,103500,80645280,15400,15400,15400,15400,3
|
|
20231027,103400,80599080,15400,15400,15400,15400,1
|
|
20231027,103300,80583680,15400,15400,15400,15400,5
|
|
20231027,103200,80506680,15400,15400,15400,15400,0
|
|
20231027,103100,80506680,15400,15400,15400,15400,3
|
|
20231027,103000,80460480,15400,15400,15400,15400,1
|
|
20231027,102900,80445080,15210,15370,15370,15210,17
|
|
20231027,102800,80184630,15400,15410,15410,15400,83
|
|
20231027,102700,78906380,15400,15380,15400,15320,165
|
|
20231027,102600,76368130,15360,15360,15360,15360,60
|
|
20231027,102500,75446530,15190,15280,15370,15190,659
|
|
20231027,102400,65344880,15310,15270,15310,15270,904
|
|
20231027,102300,51516820,15300,15290,15300,15290,209
|
|
20231027,102200,48320740,15280,15280,15280,15280,0
|
|
20231027,102100,48320740,15280,15270,15280,15270,573
|
|
20231027,102000,39570020,15270,15270,15270,15270,3
|
|
20231027,101900,39524210,15270,15270,15270,15270,3
|
|
20231027,101800,39478400,15270,15270,15270,15270,0
|
|
20231027,101700,39478400,15270,15270,15270,15270,3
|
|
20231027,101600,39432590,15270,15270,15270,15270,0
|
|
20231027,101500,39432590,15270,15270,15270,15270,2
|
|
20231027,101400,39402050,15270,15270,15270,15270,0
|
|
20231027,101300,39402050,15270,15270,15270,15270,6
|
|
20231027,101200,39310430,15270,15270,15270,15270,0
|
|
20231027,101100,39310430,15270,15270,15270,15270,5
|
|
20231027,101000,39234080,15240,15240,15240,15240,0
|
|
20231027,100900,39234080,15240,15240,15240,15240,0
|
|
20231027,100800,39234080,15240,15270,15270,15240,23
|
|
20231027,100700,38883470,15270,15270,15270,15270,0
|
|
20231027,100600,38883470,15270,15270,15270,15270,3
|
|
20231027,100500,38837660,15270,15270,15270,15270,0
|
|
20231027,100400,38837660,15270,15270,15270,15270,3
|
|
20231027,100300,38791850,15270,15270,15270,15270,0
|
|
20231027,100200,38791850,15270,15270,15270,15270,4
|
|
20231027,100100,38730770,15270,15270,15270,15270,0
|
|
20231027,100000,38730770,15270,15230,15270,15190,286
|
|
20231027,095900,34380490,15230,15230,15230,15230,181
|
|
20231027,095800,31623860,15220,15220,15220,15220,0
|
|
20231027,095700,31623860,15220,15220,15220,15220,3
|
|
20231027,095600,31578200,15210,15210,15210,15210,1
|
|
20231027,095500,31562990,15230,15220,15230,15220,10
|
|
20231027,095400,31410750,15220,15220,15220,15220,1
|
|
20231027,095300,31395530,15230,15230,15230,15230,3
|
|
20231027,095200,31349840,15230,15230,15230,15230,3
|
|
20231027,095100,31304150,15230,15230,15230,15230,0
|
|
20231027,095000,31304150,15230,15230,15230,15230,3
|
|
20231027,094900,31258460,15230,15230,15230,15230,0
|
|
20231027,094800,31258460,15230,15230,15230,15230,3
|
|
20231027,094700,31212770,15170,15170,15170,15170,0
|
|
20231027,094600,31212770,15170,15170,15170,15170,0
|
|
20231027,094500,31212770,15170,15170,15170,15160,10
|
|
20231027,094400,31061120,15230,15210,15230,15210,23
|
|
20231027,094300,30711250,15230,15190,15230,15190,118
|
|
20231027,094200,28918790,15190,15190,15190,15190,134
|
|
20231027,094100,26883330,15230,15230,15230,15230,4
|
|
20231027,094000,26822410,15250,15220,15250,15220,5
|
|
20231027,093900,26746280,15250,15210,15250,15210,3
|
|
20231027,093800,26700570,15250,15250,15250,15250,0
|
|
20231027,093700,26700570,15250,15250,15250,15250,3
|
|
20231027,093600,26654820,15230,15230,15230,15230,0
|
|
20231027,093500,26654820,15230,15230,15230,15230,5
|
|
20231027,093400,26578670,15250,15250,15250,15250,4
|
|
20231027,093300,26517670,15250,15250,15250,15250,10
|
|
20231027,093200,26365170,15240,15240,15240,15240,0
|
|
20231027,093100,26365170,15240,15260,15260,15240,41
|
|
20231027,093000,25739590,15270,15270,15270,15270,2
|
|
20231027,092900,25709050,15210,15210,15210,15210,25
|
|
20231027,092800,25328800,15190,15190,15190,15190,0
|
|
20231027,092700,25328800,15190,15210,15210,15190,200
|
|
20231027,092600,22290730,15280,15280,15280,15280,0
|
|
20231027,092500,22290730,15280,15280,15280,15280,3
|
|
20231027,092400,22244890,15280,15280,15280,15280,0
|
|
20231027,092300,22244890,15280,15300,15300,15280,9
|
|
20231027,092200,22107310,15280,15290,15290,15280,24
|
|
20231027,092100,21740480,15300,15300,15300,15300,3
|
|
20231027,092000,21694580,15300,15280,15300,15280,30
|
|
20231027,091900,21236010,15280,15280,15280,15280,3
|
|
20231027,091800,21190170,15280,15280,15280,15280,33
|
|
20231027,091700,20685930,15280,15280,15280,15280,10
|
|
20231027,091600,20533130,15280,15230,15280,15230,70
|
|
20231027,091500,19466840,15240,15240,15240,15240,0
|
|
20231027,091400,19466840,15240,15240,15240,15240,3
|
|
20231027,091300,19421120,15240,15240,15240,15240,1
|
|
20231027,091200,19405880,15200,15200,15200,15200,249
|
|
20231027,091100,15621080,15200,15190,15200,15190,935
|
|
20231027,091000,1410080,15200,15190,15200,15190,18
|
|
20231027,090900,1136630,15190,15190,15190,15190,6
|
|
20231027,090800,1045490,15180,15180,15180,15180,0
|
|
20231027,090700,1045490,15180,15180,15180,15180,1
|
|
20231027,090600,1030310,15180,15180,15180,15180,1
|
|
20231027,090500,1015130,15140,15190,15200,15140,11
|
|
20231027,090400,848020,15200,15140,15200,15140,30
|
|
20231027,090300,393640,15140,15140,15140,15140,3
|
|
20231027,090200,348220,15140,15140,15140,15140,0
|
|
20231027,090100,348220,15140,15140,15140,15140,3
|
|
20231027,090000,302800,15140,15140,15140,15140,20
|