623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192000,1143758520,14370,14370,14370,14370,1231
|
|
20231027,191900,1143758520,14370,14370,14370,14370,0
|
|
20231027,191800,1143758520,14370,14370,14370,14370,0
|
|
20231027,191700,1143758520,14370,14370,14370,14370,0
|
|
20231027,191600,1143758520,14370,14370,14370,14370,0
|
|
20231027,191500,1143758520,14370,14370,14370,14370,0
|
|
20231027,191400,1143758520,14370,14370,14370,14370,0
|
|
20231027,191300,1143758520,14370,14370,14370,14370,0
|
|
20231027,191200,1143758520,14370,14370,14370,14370,0
|
|
20231027,191100,1143758520,14370,14370,14370,14370,0
|
|
20231027,191000,1143758520,14370,14370,14370,14370,0
|
|
20231027,190900,1143758520,14370,14370,14370,14370,0
|
|
20231027,190800,1143758520,14370,14370,14370,14370,0
|
|
20231027,190700,1143758520,14370,14370,14370,14370,0
|
|
20231027,190600,1143758520,14370,14370,14370,14370,0
|
|
20231027,190500,1143758520,14370,14370,14370,14370,0
|
|
20231027,190400,1143758520,14370,14370,14370,14370,0
|
|
20231027,190300,1143758520,14370,14370,14370,14370,0
|
|
20231027,190200,1143758520,14370,14370,14370,14370,0
|
|
20231027,190100,1143758520,14370,14370,14370,14370,0
|
|
20231027,190000,1143758520,14370,14370,14370,14370,0
|
|
20231027,185900,1143758520,14370,14370,14370,14370,0
|
|
20231027,185800,1143758520,14370,14370,14370,14370,0
|
|
20231027,185700,1143758520,14370,14370,14370,14370,0
|
|
20231027,185600,1143758520,14370,14370,14370,14370,0
|
|
20231027,185500,1143758520,14370,14370,14370,14370,0
|
|
20231027,185400,1143758520,14370,14370,14370,14370,0
|
|
20231027,185300,1143758520,14370,14370,14370,14370,0
|
|
20231027,185200,1143758520,14370,14370,14370,14370,0
|
|
20231027,185100,1143758520,14370,14370,14370,14370,0
|
|
20231027,185000,1143758520,14370,14370,14370,14370,1231
|
|
20231027,184900,1143758520,14370,14370,14370,14370,0
|
|
20231027,184800,1143758520,14370,14370,14370,14370,0
|
|
20231027,184700,1143758520,14370,14370,14370,14370,0
|
|
20231027,184600,1143758520,14370,14370,14370,14370,0
|
|
20231027,184500,1143758520,14370,14370,14370,14370,0
|
|
20231027,184400,1143758520,14370,14370,14370,14370,0
|
|
20231027,184300,1143758520,14370,14370,14370,14370,0
|
|
20231027,184200,1143758520,14370,14370,14370,14370,0
|
|
20231027,184100,1143758520,14370,14370,14370,14370,0
|
|
20231027,184000,1143758520,14370,14370,14370,14370,0
|
|
20231027,183900,1143758520,14370,14370,14370,14370,0
|
|
20231027,183800,1143758520,14370,14370,14370,14370,0
|
|
20231027,183700,1143758520,14370,14370,14370,14370,0
|
|
20231027,183600,1143758520,14370,14370,14370,14370,0
|
|
20231027,183500,1143758520,14370,14370,14370,14370,0
|
|
20231027,183400,1143758520,14370,14370,14370,14370,0
|
|
20231027,183300,1143758520,14370,14370,14370,14370,0
|
|
20231027,183200,1143758520,14370,14370,14370,14370,0
|
|
20231027,183100,1143758520,14370,14370,14370,14370,0
|
|
20231027,183000,1143758520,14370,14370,14370,14370,0
|
|
20231027,182900,1143758520,14370,14370,14370,14370,0
|
|
20231027,182800,1143758520,14370,14370,14370,14370,0
|
|
20231027,182700,1143758520,14370,14370,14370,14370,0
|
|
20231027,182600,1143758520,14370,14370,14370,14370,0
|
|
20231027,182500,1143758520,14370,14370,14370,14370,0
|
|
20231027,182400,1143758520,14370,14370,14370,14370,0
|
|
20231027,182300,1143758520,14370,14370,14370,14370,0
|
|
20231027,182200,1143758520,14370,14370,14370,14370,0
|
|
20231027,182100,1143758520,14370,14370,14370,14370,0
|
|
20231027,182000,1143758520,14370,14370,14370,14370,1231
|
|
20231027,181900,1143758520,14370,14370,14370,14370,0
|
|
20231027,181800,1143758520,14370,14370,14370,14370,0
|
|
20231027,181700,1143758520,14370,14370,14370,14370,0
|
|
20231027,181600,1143758520,14370,14370,14370,14370,0
|
|
20231027,181500,1143758520,14370,14370,14370,14370,0
|
|
20231027,181400,1143758520,14370,14370,14370,14370,0
|
|
20231027,181300,1143758520,14370,14370,14370,14370,0
|
|
20231027,181200,1143758520,14370,14370,14370,14370,0
|
|
20231027,181100,1143758520,14370,14370,14370,14370,0
|
|
20231027,181000,1143758520,14370,14370,14370,14370,0
|
|
20231027,180900,1143758520,14370,14370,14370,14370,0
|
|
20231027,180800,1143758520,14370,14370,14370,14370,0
|
|
20231027,180700,1143758520,14370,14370,14370,14370,0
|
|
20231027,180600,1143758520,14370,14370,14370,14370,0
|
|
20231027,180500,1143758520,14370,14370,14370,14370,0
|
|
20231027,180400,1143758520,14370,14370,14370,14370,0
|
|
20231027,180300,1143758520,14370,14370,14370,14370,0
|
|
20231027,180200,1143758520,14370,14370,14370,14370,0
|
|
20231027,180100,1143758520,14370,14370,14370,14370,0
|
|
20231027,180000,1143758520,14370,14370,14370,14370,0
|
|
20231027,175900,1143758520,14370,14370,14370,14370,0
|
|
20231027,175800,1143758520,14370,14370,14370,14370,0
|
|
20231027,175700,1143758520,14370,14370,14370,14370,0
|
|
20231027,175600,1143758520,14370,14370,14370,14370,0
|
|
20231027,175500,1143758520,14370,14370,14370,14370,0
|
|
20231027,175400,1143758520,14370,14370,14370,14370,0
|
|
20231027,175300,1143758520,14370,14370,14370,14370,0
|
|
20231027,175200,1143758520,14370,14370,14370,14370,0
|
|
20231027,175100,1143758520,14370,14370,14370,14370,0
|
|
20231027,175000,1143758520,14370,14370,14370,14370,1231
|
|
20231027,174900,1143758520,14370,14370,14370,14370,0
|
|
20231027,174800,1143758520,14370,14370,14370,14370,0
|
|
20231027,174700,1143758520,14370,14370,14370,14370,0
|
|
20231027,174600,1143758520,14370,14370,14370,14370,0
|
|
20231027,174500,1143758520,14370,14370,14370,14370,0
|
|
20231027,174400,1143758520,14370,14370,14370,14370,0
|
|
20231027,174300,1143758520,14370,14370,14370,14370,0
|
|
20231027,174200,1143758520,14370,14370,14370,14370,0
|
|
20231027,174100,1143758520,14370,14370,14370,14370,0
|
|
20231027,174000,1143758520,14370,14370,14370,14370,0
|
|
20231027,173900,1143758520,14370,14370,14370,14370,0
|
|
20231027,173800,1143758520,14370,14370,14370,14370,0
|
|
20231027,173700,1143758520,14370,14370,14370,14370,0
|
|
20231027,173600,1143758520,14370,14370,14370,14370,0
|
|
20231027,173500,1143758520,14370,14370,14370,14370,0
|
|
20231027,173400,1143758520,14370,14370,14370,14370,0
|
|
20231027,173300,1143758520,14370,14370,14370,14370,0
|
|
20231027,173200,1143758520,14370,14370,14370,14370,0
|
|
20231027,173100,1143758520,14370,14370,14370,14370,0
|
|
20231027,173000,1143758520,14370,14370,14370,14370,0
|
|
20231027,172900,1143758520,14370,14370,14370,14370,0
|
|
20231027,172800,1143758520,14370,14370,14370,14370,0
|
|
20231027,172700,1143758520,14370,14370,14370,14370,0
|
|
20231027,172600,1143758520,14370,14370,14370,14370,0
|
|
20231027,172500,1143758520,14370,14370,14370,14370,0
|
|
20231027,172400,1143758520,14370,14370,14370,14370,0
|
|
20231027,172300,1143758520,14370,14370,14370,14370,0
|
|
20231027,172200,1143758520,14370,14370,14370,14370,0
|
|
20231027,172100,1143758520,14370,14370,14370,14370,0
|
|
20231027,172000,1143758520,14370,14370,14370,14370,1231
|
|
20231027,171900,1143758520,14370,14370,14370,14370,0
|
|
20231027,171800,1143758520,14370,14370,14370,14370,0
|
|
20231027,171700,1143758520,14370,14370,14370,14370,0
|
|
20231027,171600,1143758520,14370,14370,14370,14370,0
|
|
20231027,171500,1143758520,14370,14370,14370,14370,0
|
|
20231027,171400,1143758520,14370,14370,14370,14370,0
|
|
20231027,171300,1143758520,14370,14370,14370,14370,0
|
|
20231027,171200,1143758520,14370,14370,14370,14370,0
|
|
20231027,171100,1143758520,14370,14370,14370,14370,0
|
|
20231027,171000,1143758520,14370,14370,14370,14370,0
|
|
20231027,170900,1143758520,14370,14370,14370,14370,0
|
|
20231027,170800,1143758520,14370,14370,14370,14370,0
|
|
20231027,170700,1143758520,14370,14370,14370,14370,0
|
|
20231027,170600,1143758520,14370,14370,14370,14370,0
|
|
20231027,170500,1143758520,14370,14370,14370,14370,0
|
|
20231027,170400,1143758520,14370,14370,14370,14370,0
|
|
20231027,170300,1143758520,14370,14370,14370,14370,0
|
|
20231027,170200,1143758520,14370,14370,14370,14370,0
|
|
20231027,170100,1143758520,14370,14370,14370,14370,0
|
|
20231027,170000,1143758520,14370,14370,14370,14370,0
|
|
20231027,165900,1143758520,14370,14370,14370,14370,0
|
|
20231027,165800,1143758520,14370,14370,14370,14370,0
|
|
20231027,165700,1143758520,14370,14370,14370,14370,0
|
|
20231027,165600,1143758520,14370,14370,14370,14370,0
|
|
20231027,165500,1143758520,14370,14370,14370,14370,0
|
|
20231027,165400,1143758520,14370,14370,14370,14370,0
|
|
20231027,165300,1143758520,14370,14370,14370,14370,0
|
|
20231027,165200,1143758520,14370,14370,14370,14370,0
|
|
20231027,165100,1143758520,14370,14370,14370,14370,0
|
|
20231027,165000,1143758520,14370,14370,14370,14370,1231
|
|
20231027,164900,1143758520,14370,14370,14370,14370,0
|
|
20231027,164800,1143758520,14370,14370,14370,14370,0
|
|
20231027,164700,1143758520,14370,14370,14370,14370,0
|
|
20231027,164600,1143758520,14370,14370,14370,14370,0
|
|
20231027,164500,1143758520,14370,14370,14370,14370,0
|
|
20231027,164400,1143758520,14370,14370,14370,14370,0
|
|
20231027,164300,1143758520,14370,14370,14370,14370,0
|
|
20231027,164200,1143758520,14370,14370,14370,14370,0
|
|
20231027,164100,1143758520,14370,14370,14370,14370,0
|
|
20231027,164000,1143758520,14370,14370,14370,14370,0
|
|
20231027,163900,1143758520,14370,14370,14370,14370,0
|
|
20231027,163800,1143758520,14370,14370,14370,14370,0
|
|
20231027,163700,1143758520,14370,14370,14370,14370,0
|
|
20231027,163600,1143758520,14370,14370,14370,14370,0
|
|
20231027,163500,1143758520,14370,14370,14370,14370,0
|
|
20231027,163400,1143758520,14370,14370,14370,14370,0
|
|
20231027,163300,1143758520,14370,14370,14370,14370,0
|
|
20231027,163200,1143758520,14370,14370,14370,14370,0
|
|
20231027,163100,1143758520,14370,14370,14370,14370,0
|
|
20231027,163000,1143758520,14370,14370,14370,14370,0
|
|
20231027,162900,1143758520,14370,14370,14370,14370,0
|
|
20231027,162800,1143758520,14370,14370,14370,14370,0
|
|
20231027,162700,1143758520,14370,14370,14370,14370,0
|
|
20231027,162600,1143758520,14370,14370,14370,14370,0
|
|
20231027,162500,1143758520,14370,14370,14370,14370,0
|
|
20231027,162400,1143758520,14370,14370,14370,14370,0
|
|
20231027,162300,1143758520,14370,14370,14370,14370,0
|
|
20231027,162200,1143758520,14370,14370,14370,14370,0
|
|
20231027,162100,1143758520,14370,14370,14370,14370,0
|
|
20231027,162000,1143758520,14370,14370,14370,14370,1231
|
|
20231027,161900,1143758520,14370,14370,14370,14370,0
|
|
20231027,161800,1143758520,14370,14370,14370,14370,0
|
|
20231027,161700,1143758520,14370,14370,14370,14370,0
|
|
20231027,161600,1143758520,14370,14370,14370,14370,0
|
|
20231027,161500,1143758520,14370,14370,14370,14370,0
|
|
20231027,161400,1143758520,14370,14370,14370,14370,0
|
|
20231027,161300,1143758520,14370,14370,14370,14370,0
|
|
20231027,161200,1143758520,14370,14370,14370,14370,0
|
|
20231027,161100,1143758520,14370,14370,14370,14370,0
|
|
20231027,161000,1143758520,14370,14370,14370,14370,0
|
|
20231027,160900,1143758520,14370,14370,14370,14370,0
|
|
20231027,160800,1143758520,14370,14370,14370,14370,0
|
|
20231027,160700,1143758520,14370,14370,14370,14370,0
|
|
20231027,160600,1143758520,14370,14370,14370,14370,0
|
|
20231027,160500,1143758520,14370,14370,14370,14370,0
|
|
20231027,160400,1143758520,14370,14370,14370,14370,0
|
|
20231027,160300,1143758520,14370,14370,14370,14370,0
|
|
20231027,160200,1143758520,14370,14370,14370,14370,0
|
|
20231027,160100,1143758520,14370,14370,14370,14370,0
|
|
20231027,160000,1143758520,14370,14370,14370,14370,0
|
|
20231027,155900,1143758520,14370,14370,14370,14370,0
|
|
20231027,155800,1143758520,14370,14370,14370,14370,0
|
|
20231027,155700,1143758520,14370,14370,14370,14370,0
|
|
20231027,155600,1143758520,14370,14370,14370,14370,0
|
|
20231027,155500,1143758520,14370,14370,14370,14370,0
|
|
20231027,155400,1143758520,14370,14370,14370,14370,0
|
|
20231027,155300,1143758520,14370,14370,14370,14370,0
|
|
20231027,155200,1143758520,14370,14370,14370,14370,0
|
|
20231027,155100,1143758520,14370,14370,14370,14370,0
|
|
20231027,155000,1143758520,14370,14370,14370,14370,1231
|
|
20231027,154900,1143758520,14370,14370,14370,14370,0
|
|
20231027,154800,1143758520,14370,14370,14370,14370,0
|
|
20231027,154700,1143758520,14370,14370,14370,14370,0
|
|
20231027,154600,1143758520,14370,14370,14370,14370,0
|
|
20231027,154500,1143758520,14370,14370,14370,14370,0
|
|
20231027,154400,1143758520,14370,14370,14370,14370,0
|
|
20231027,154300,1143758520,14370,14370,14370,14370,0
|
|
20231027,154200,1143758520,14370,14370,14370,14370,0
|
|
20231027,154100,1143758520,14370,14370,14370,14370,0
|
|
20231027,154000,1143758520,14370,14370,14370,14370,0
|
|
20231027,153900,1143758520,14370,14370,14370,14370,0
|
|
20231027,153800,1143758520,14370,14370,14370,14370,0
|
|
20231027,153700,1143758520,14370,14370,14370,14370,0
|
|
20231027,153600,1143758520,14370,14370,14370,14370,0
|
|
20231027,153500,1143758520,14370,14370,14370,14370,0
|
|
20231027,153400,1143758520,14370,14370,14370,14370,0
|
|
20231027,153300,1143758520,14370,14370,14370,14370,0
|
|
20231027,153200,1143758520,14370,14370,14370,14370,0
|
|
20231027,153100,1143758520,14370,14370,14370,14370,0
|
|
20231027,153000,1143758520,14370,14370,14370,14370,1231
|
|
20231027,152900,1126069050,14350,14350,14350,14350,0
|
|
20231027,152800,1126069050,14350,14350,14350,14350,0
|
|
20231027,152700,1126069050,14350,14350,14350,14350,0
|
|
20231027,152600,1126069050,14350,14350,14350,14350,0
|
|
20231027,152500,1126069050,14350,14350,14350,14350,0
|
|
20231027,152400,1126069050,14350,14350,14350,14350,0
|
|
20231027,152300,1126069050,14350,14350,14350,14350,0
|
|
20231027,152200,1126069050,14350,14350,14350,14350,0
|
|
20231027,152100,1126069050,14350,14350,14350,14350,0
|
|
20231027,152000,1126069050,14350,14350,14350,14350,0
|
|
20231027,151900,1126069050,14350,14350,14350,14350,44
|
|
20231027,151800,1125437650,14340,14350,14350,14340,48
|
|
20231027,151700,1124749150,14340,14340,14340,14340,165
|
|
20231027,151600,1122383050,14340,14340,14350,14340,88
|
|
20231027,151500,1121120630,14350,14340,14350,14340,4
|
|
20231027,151400,1121063250,14340,14340,14340,14340,40
|
|
20231027,151300,1120489650,14340,14340,14340,14340,8
|
|
20231027,151200,1120374930,14340,14340,14340,14340,1
|
|
20231027,151100,1120360590,14360,14360,14360,14360,2
|
|
20231027,151000,1120331870,14340,14340,14340,14340,41
|
|
20231027,150900,1119743930,14340,14350,14350,14340,7
|
|
20231027,150800,1119643540,14340,14340,14340,14340,0
|
|
20231027,150700,1119643540,14340,14340,14340,14340,70
|
|
20231027,150600,1118639740,14340,14360,14360,14340,3
|
|
20231027,150500,1118596680,14350,14330,14350,14330,74
|
|
20231027,150400,1117534860,14360,14330,14360,14330,793
|
|
20231027,150300,1106163260,14340,14350,14350,14340,117
|
|
20231027,150200,1104484410,14360,14340,14360,14340,9
|
|
20231027,150100,1104355310,14350,14350,14350,14350,170
|
|
20231027,150000,1101915810,14350,14350,14350,14350,1
|
|
20231027,145900,1101901460,14400,14400,14400,14390,518
|
|
20231027,145800,1094442360,14400,14390,14400,14390,345
|
|
20231027,145700,1089477180,14390,14390,14390,14380,408
|
|
20231027,145600,1083606080,14390,14380,14390,14380,544
|
|
20231027,145500,1075777950,14390,14370,14390,14370,141
|
|
20231027,145400,1073749030,14380,14370,14380,14370,1645
|
|
20231027,145300,1050096670,14370,14370,14370,14370,1
|
|
20231027,145200,1050082300,14360,14360,14360,14360,9
|
|
20231027,145100,1049953060,14360,14360,14360,14360,105
|
|
20231027,145000,1048445260,14360,14360,14370,14360,931
|
|
20231027,144900,1035073900,14360,14360,14360,14360,228
|
|
20231027,144800,1031799820,14360,14350,14360,14350,447
|
|
20231027,144700,1025381910,14360,14350,14360,14350,656
|
|
20231027,144600,1015968300,14360,14360,14360,14360,427
|
|
20231027,144500,1009836580,14350,14350,14350,14350,1
|
|
20231027,144400,1009822230,14360,14360,14360,14360,300
|
|
20231027,144300,1005514230,14360,14360,14360,14350,47
|
|
20231027,144200,1004839370,14350,14360,14360,14350,150
|
|
20231027,144100,1002685380,14360,14360,14360,14360,0
|
|
20231027,144000,1002685380,14360,14360,14360,14360,23
|
|
20231027,143900,1002355100,14350,14360,14360,14350,108
|
|
20231027,143800,1000805280,14360,14360,14360,14360,0
|
|
20231027,143700,1000805280,14360,14360,14360,14360,0
|
|
20231027,143600,1000805280,14360,14350,14360,14350,90
|
|
20231027,143500,999513430,14350,14350,14350,14350,0
|
|
20231027,143400,999513430,14350,14360,14360,14350,3
|
|
20231027,143300,999470360,14350,14350,14350,14350,1
|
|
20231027,143200,999456010,14360,14350,14360,14350,91
|
|
20231027,143100,998150150,14350,14360,14360,14350,167
|
|
20231027,143000,995752530,14350,14370,14370,14350,3
|
|
20231027,142900,995709440,14350,14350,14350,14350,0
|
|
20231027,142800,995709440,14350,14350,14350,14350,175
|
|
20231027,142700,993198190,14350,14350,14350,14350,1
|
|
20231027,142600,993183840,14360,14360,14360,14360,220
|
|
20231027,142500,990024640,14360,14350,14360,14350,7
|
|
20231027,142400,989924180,14350,14350,14350,14350,1
|
|
20231027,142300,989909830,14350,14370,14370,14350,703
|
|
20231027,142200,979821720,14370,14370,14370,14370,451
|
|
20231027,142100,973340850,14350,14350,14370,14350,7
|
|
20231027,142000,973240380,14370,14370,14370,14370,2
|
|
20231027,141900,973211640,14360,14360,14360,14360,0
|
|
20231027,141800,973211640,14360,14360,14360,14360,71
|
|
20231027,141700,972192080,14350,14340,14350,14340,1109
|
|
20231027,141600,956280260,14350,14350,14350,14350,2
|
|
20231027,141500,956251560,14350,14340,14350,14340,10
|
|
20231027,141400,956108130,14350,14350,14350,14350,297
|
|
20231027,141300,951846180,14340,14340,14340,14340,3
|
|
20231027,141200,951803160,14350,14350,14350,14350,170
|
|
20231027,141100,949363660,14360,14360,14370,14350,150
|
|
20231027,141000,947208290,14370,14360,14370,14350,67
|
|
20231027,140900,946246520,14370,14370,14370,14370,1
|
|
20231027,140800,946232150,14350,14360,14360,14350,58
|
|
20231027,140700,945399280,14350,14360,14360,14350,97
|
|
20231027,140600,944007310,14350,14350,14350,14350,5
|
|
20231027,140500,943935560,14350,14370,14370,14350,3
|
|
20231027,140400,943892480,14360,14360,14360,14360,105
|
|
20231027,140300,942384680,14340,14340,14340,14340,0
|
|
20231027,140200,942384680,14340,14340,14360,14340,1520
|
|
20231027,140100,920575780,14340,14340,14340,14340,52
|
|
20231027,140000,919830100,14340,14340,14340,14340,150
|
|
20231027,135900,917679100,14340,14320,14340,14320,31
|
|
20231027,135800,917234780,14330,14330,14330,14330,0
|
|
20231027,135700,917234780,14330,14320,14330,14320,444
|
|
20231027,135600,910876690,14320,14320,14320,14320,2
|
|
20231027,135500,910848050,14320,14320,14320,14320,170
|
|
20231027,135400,908413650,14320,14320,14320,14320,0
|
|
20231027,135300,908413650,14320,14330,14330,14320,29
|
|
20231027,135200,907998090,14320,14320,14320,14320,43
|
|
20231027,135100,907382330,14320,14330,14330,14320,71
|
|
20231027,135000,906364940,14330,14330,14330,14330,239
|
|
20231027,134900,902940070,14330,14330,14330,14330,269
|
|
20231027,134800,899085300,14350,14330,14350,14330,35
|
|
20231027,134700,898583450,14330,14340,14340,14330,179
|
|
20231027,134600,896016690,14340,14350,14350,14340,101
|
|
20231027,134500,894568340,14340,14340,14340,14340,334
|
|
20231027,134400,889778780,14330,14340,14340,14330,7
|
|
20231027,134300,889678450,14330,14320,14330,14320,527
|
|
20231027,134200,882128200,14310,14310,14310,14310,100
|
|
20231027,134100,880697200,14310,14310,14310,14310,1
|
|
20231027,134000,880682890,14310,14310,14310,14310,7
|
|
20231027,133900,880582720,14310,14300,14310,14300,150
|
|
20231027,133800,878437220,14300,14300,14300,14300,2
|
|
20231027,133700,878408620,14320,14310,14320,14310,122
|
|
20231027,133600,876662140,14300,14300,14300,14300,83
|
|
20231027,133500,875475240,14300,14300,14300,14300,771
|
|
20231027,133400,864449940,14300,14290,14300,14290,239
|
|
20231027,133300,861034620,14280,14270,14280,14270,70
|
|
20231027,133200,860035080,14270,14270,14270,14270,1
|
|
20231027,133100,860020810,14270,14280,14280,14270,35
|
|
20231027,133000,859521050,14280,14270,14280,14270,56
|
|
20231027,132900,858721900,14270,14270,14270,14270,94
|
|
20231027,132800,857380520,14270,14280,14280,14270,86
|
|
20231027,132700,856153000,14280,14270,14280,14270,219
|
|
20231027,132600,853026720,14270,14280,14280,14260,5
|
|
20231027,132500,852955370,14260,14250,14270,14250,123
|
|
20231027,132400,851202000,14240,14250,14250,14240,4
|
|
20231027,132300,851145030,14240,14230,14240,14230,78
|
|
20231027,132200,850034320,14230,14230,14240,14230,14
|
|
20231027,132100,849835070,14230,14230,14230,14220,56
|
|
20231027,132000,849038230,14220,14210,14220,14210,107
|
|
20231027,131900,847517690,14210,14210,14210,14210,3
|
|
20231027,131800,847475060,14210,14220,14220,14210,694
|
|
20231027,131700,837613310,14220,14250,14250,14220,773
|
|
20231027,131600,826609460,14240,14240,14260,14240,93
|
|
20231027,131500,825284450,14240,14240,14240,14240,13
|
|
20231027,131400,825099330,14240,14260,14260,14240,327
|
|
20231027,131300,820436390,14260,14280,14280,14260,500
|
|
20231027,131200,813301440,14280,14280,14290,14280,89
|
|
20231027,131100,812030460,14280,14270,14280,14270,10
|
|
20231027,131000,811887740,14290,14280,14300,14270,690
|
|
20231027,130900,802034150,14280,14270,14280,14270,7
|
|
20231027,130800,801934250,14270,14280,14280,14270,5
|
|
20231027,130700,801862890,14270,14250,14280,14250,431
|
|
20231027,130600,795717170,14240,14240,14250,14240,95
|
|
20231027,130500,794364360,14230,14220,14230,14220,37
|
|
20231027,130400,793838000,14230,14220,14230,14220,5
|
|
20231027,130300,793766890,14220,14220,14220,14210,161
|
|
20231027,130200,791477560,14220,14210,14220,14210,6
|
|
20231027,130100,791392270,14210,14210,14220,14210,36
|
|
20231027,130000,790880700,14210,14210,14210,14210,1
|
|
20231027,125900,790866490,14210,14210,14210,14210,5
|
|
20231027,125800,790795440,14210,14220,14220,14210,186
|
|
20231027,125700,788152360,14210,14210,14210,14210,0
|
|
20231027,125600,788152360,14210,14220,14220,14210,81
|
|
20231027,125500,787000590,14220,14220,14220,14220,12
|
|
20231027,125400,786829950,14230,14240,14240,14230,200
|
|
20231027,125300,783983470,14240,14240,14240,14240,280
|
|
20231027,125200,779996270,14240,14250,14250,14240,140
|
|
20231027,125100,778001290,14260,14260,14260,14260,238
|
|
20231027,125000,774607410,14270,14280,14280,14270,322
|
|
20231027,124900,770009540,14280,14260,14280,14260,3
|
|
20231027,124800,769966720,14280,14270,14280,14260,8
|
|
20231027,124700,769852590,14260,14260,14260,14260,0
|
|
20231027,124600,769852590,14260,14270,14270,14260,341
|
|
20231027,124500,764986530,14270,14270,14270,14270,200
|
|
20231027,124400,762132530,14290,14290,14290,14290,2
|
|
20231027,124300,762103950,14270,14270,14270,14270,883
|
|
20231027,124200,749503540,14280,14280,14280,14280,1
|
|
20231027,124100,749489260,14280,14280,14280,14280,110
|
|
20231027,124000,747918460,14280,14280,14280,14280,1
|
|
20231027,123900,747904180,14290,14290,14290,14290,157
|
|
20231027,123800,745660650,14270,14270,14270,14270,0
|
|
20231027,123700,745660650,14270,14270,14270,14270,119
|
|
20231027,123600,743962520,14300,14300,14300,14300,119
|
|
20231027,123500,742260820,14300,14300,14300,14300,2
|
|
20231027,123400,742232220,14270,14270,14270,14270,2
|
|
20231027,123300,742203680,14270,14270,14270,14270,18
|
|
20231027,123200,741946820,14270,14270,14270,14270,1
|
|
20231027,123100,741932550,14270,14270,14270,14270,1
|
|
20231027,123000,741918280,14270,14280,14290,14270,160
|
|
20231027,122900,739634970,14270,14270,14270,14270,0
|
|
20231027,122800,739634970,14270,14270,14270,14270,1
|
|
20231027,122700,739620700,14270,14270,14270,14270,0
|
|
20231027,122600,739620700,14270,14270,14270,14270,6
|
|
20231027,122500,739535080,14300,14270,14300,14270,3
|
|
20231027,122400,739492210,14300,14280,14300,14270,642
|
|
20231027,122300,730325910,14280,14280,14280,14280,1
|
|
20231027,122200,730311630,14280,14280,14280,14280,2073
|
|
20231027,122100,700709190,14300,14300,14300,14300,2
|
|
20231027,122000,700680590,14300,14300,14300,14300,0
|
|
20231027,121900,700680590,14300,14300,14300,14300,63
|
|
20231027,121800,699779690,14300,14290,14300,14290,131
|
|
20231027,121700,697906490,14300,14300,14300,14300,0
|
|
20231027,121600,697906490,14300,14320,14320,14270,2467
|
|
20231027,121500,662655690,14300,14300,14300,14300,7
|
|
20231027,121400,662555590,14300,14300,14300,14300,0
|
|
20231027,121300,662555590,14300,14300,14300,14300,0
|
|
20231027,121200,662555590,14300,14320,14320,14300,4
|
|
20231027,121100,662498350,14300,14320,14320,14300,1330
|
|
20231027,121000,643469390,14320,14320,14320,14320,0
|
|
20231027,120900,643469390,14320,14320,14320,14320,1
|
|
20231027,120800,643455070,14330,14310,14330,14310,57
|
|
20231027,120700,642638820,14320,14320,14320,14320,2
|
|
20231027,120600,642610180,14310,14310,14310,14310,1
|
|
20231027,120500,642595870,14310,14310,14310,14310,0
|
|
20231027,120400,642595870,14310,14310,14310,14310,7
|
|
20231027,120300,642495700,14320,14330,14330,14320,3
|
|
20231027,120200,642452720,14310,14310,14310,14310,5
|
|
20231027,120100,642381170,14310,14310,14310,14310,0
|
|
20231027,120000,642381170,14310,14310,14310,14310,4
|
|
20231027,115900,642323930,14330,14330,14330,14330,0
|
|
20231027,115800,642323930,14330,14330,14330,14330,2
|
|
20231027,115700,642295270,14300,14320,14320,14300,143
|
|
20231027,115600,640249730,14320,14320,14320,14320,8
|
|
20231027,115500,640135170,14330,14330,14330,14330,0
|
|
20231027,115400,640135170,14330,14320,14330,14320,689
|
|
20231027,115300,630266780,14320,14300,14320,14300,5
|
|
20231027,115200,630195240,14310,14300,14310,14300,18
|
|
20231027,115100,629937670,14300,14300,14310,14300,146
|
|
20231027,115000,627848590,14310,14310,14310,14310,196
|
|
20231027,114900,625043830,14300,14310,14310,14300,507
|
|
20231027,114800,617793720,14300,14300,14300,14300,455
|
|
20231027,114700,611287220,14310,14310,14310,14310,370
|
|
20231027,114600,605992520,14310,14310,14310,14310,42
|
|
20231027,114500,605391500,14310,14330,14330,14310,93
|
|
20231027,114400,604058890,14340,14330,14340,14330,102
|
|
20231027,114300,602597210,14330,14330,14330,14330,28
|
|
20231027,114200,602195970,14310,14310,14310,14310,7
|
|
20231027,114100,602095800,14330,14320,14330,14320,807
|
|
20231027,114000,590535830,14320,14300,14320,14300,1044
|
|
20231027,113900,575594160,14290,14290,14290,14290,1
|
|
20231027,113800,575579870,14290,14300,14300,14290,31
|
|
20231027,113700,575136620,14290,14290,14290,14290,39
|
|
20231027,113600,574579310,14290,14290,14290,14290,101
|
|
20231027,113500,573136020,14310,14310,14310,14310,2
|
|
20231027,113400,573107400,14290,14290,14310,14290,54
|
|
20231027,113300,572335720,14290,14290,14290,14290,3
|
|
20231027,113200,572292850,14290,14290,14300,14290,777
|
|
20231027,113100,561182960,14280,14290,14290,14280,81
|
|
20231027,113000,560025480,14290,14290,14300,14290,155
|
|
20231027,112900,557810350,14290,14290,14290,14290,152
|
|
20231027,112800,555638270,14290,14290,14290,14290,0
|
|
20231027,112700,555638270,14290,14290,14290,14290,8
|
|
20231027,112600,555523950,14310,14280,14310,14280,643
|
|
20231027,112500,546332850,14280,14270,14280,14270,503
|
|
20231027,112400,539150040,14270,14260,14270,14260,355
|
|
20231027,112300,534084200,14260,14250,14260,14240,335
|
|
20231027,112200,529311100,14240,14250,14250,14240,54
|
|
20231027,112100,528541620,14250,14260,14260,14250,52
|
|
20231027,112000,527800120,14260,14260,14260,14260,52
|
|
20231027,111900,527058600,14260,14230,14260,14230,1035
|
|
20231027,111800,512308190,14210,14210,14210,14210,0
|
|
20231027,111700,512308190,14210,14240,14240,14210,3
|
|
20231027,111600,512265500,14230,14230,14230,14230,712
|
|
20231027,111500,502133740,14230,14230,14230,14230,0
|
|
20231027,111400,502133740,14230,14230,14230,14230,100
|
|
20231027,111300,500710740,14240,14250,14250,14240,13
|
|
20231027,111200,500525590,14250,14240,14250,14230,89
|
|
20231027,111100,499258260,14230,14230,14230,14230,2
|
|
20231027,111000,499229800,14240,14240,14240,14240,2
|
|
20231027,110900,499201320,14230,14230,14230,14230,30
|
|
20231027,110800,498774420,14230,14230,14230,14230,48
|
|
20231027,110700,498091380,14230,14230,14230,14230,2
|
|
20231027,110600,498062920,14210,14210,14210,14210,0
|
|
20231027,110500,498062920,14210,14210,14210,14210,34
|
|
20231027,110400,497579780,14210,14210,14210,14210,47
|
|
20231027,110300,496911910,14230,14230,14230,14230,2
|
|
20231027,110200,496883450,14210,14210,14210,14210,1
|
|
20231027,110100,496869240,14190,14200,14200,14190,3
|
|
20231027,110000,496826660,14190,14190,14190,14190,0
|
|
20231027,105900,496826660,14190,14190,14190,14190,1
|
|
20231027,105800,496812470,14220,14240,14240,14220,212
|
|
20231027,105700,493797790,14220,14240,14240,14220,1348
|
|
20231027,105600,474622870,14240,14240,14240,14240,2
|
|
20231027,105500,474594390,14250,14260,14260,14250,5
|
|
20231027,105400,474523130,14260,14260,14270,14260,519
|
|
20231027,105300,467119310,14230,14260,14260,14230,1516
|
|
20231027,105200,445531310,14260,14260,14260,14260,231
|
|
20231027,105100,442237250,14250,14230,14260,14230,47
|
|
20231027,105000,441567520,14230,14230,14230,14230,9
|
|
20231027,104900,441439450,14250,14260,14260,14250,102
|
|
20231027,104800,439985930,14240,14260,14270,14240,292
|
|
20231027,104700,435820620,14240,14260,14260,14230,144
|
|
20231027,104600,433770980,14260,14250,14260,14230,254
|
|
20231027,104500,430149570,14250,14250,14250,14250,98
|
|
20231027,104400,428753070,14250,14230,14250,14220,59
|
|
20231027,104300,427913170,14220,14220,14220,14220,11
|
|
20231027,104200,427756750,14220,14230,14230,14220,365
|
|
20231027,104100,422563110,14220,14170,14220,14170,1073
|
|
20231027,104000,407330440,14180,14170,14180,14170,127
|
|
20231027,103900,405530830,14150,14150,14150,14150,5
|
|
20231027,103800,405460080,14150,14160,14160,14150,219
|
|
20231027,103700,402359050,14150,14150,14150,14150,200
|
|
20231027,103600,399529050,14140,14140,14140,14140,78
|
|
20231027,103500,398426130,14130,14110,14130,14110,53
|
|
20231027,103400,397677340,14120,14120,14120,14120,189
|
|
20231027,103300,395008660,14120,14120,14120,14120,10
|
|
20231027,103200,394867460,14110,14110,14110,14110,2
|
|
20231027,103100,394839240,14110,14120,14120,14110,936
|
|
20231027,103000,381623450,14120,14130,14130,14120,117
|
|
20231027,102900,379970460,14130,14120,14130,14120,69
|
|
20231027,102800,378995540,14130,14140,14140,14130,302
|
|
20231027,102700,374726320,14140,14140,14140,14140,7
|
|
20231027,102600,374627340,14160,14140,14160,14140,3
|
|
20231027,102500,374584880,14140,14150,14150,14140,39
|
|
20231027,102400,374033400,14140,14140,14140,14140,4
|
|
20231027,102300,373976840,14170,14130,14170,14130,101
|
|
20231027,102200,372546520,14160,14160,14160,14160,196
|
|
20231027,102100,369771160,14160,14140,14160,14130,575
|
|
20231027,102000,361642140,14130,14140,14160,14130,325
|
|
20231027,101900,357043910,14150,14140,14150,14140,95
|
|
20231027,101800,355700020,14130,14130,14130,14130,0
|
|
20231027,101700,355700020,14130,14120,14130,14120,28
|
|
20231027,101600,355304390,14100,14100,14100,14100,5
|
|
20231027,101500,355233890,14090,14090,14090,14090,0
|
|
20231027,101400,355233890,14090,14090,14090,14090,0
|
|
20231027,101300,355233890,14090,14080,14090,14080,8
|
|
20231027,101200,355121240,14130,14130,14130,14130,269
|
|
20231027,101100,351320270,14130,14130,14130,14130,100
|
|
20231027,101000,349907270,14140,14060,14140,14060,1655
|
|
20231027,100900,326578060,14050,14050,14050,14050,3
|
|
20231027,100800,326535910,14070,14050,14070,14050,397
|
|
20231027,100700,320955780,14030,14040,14040,14030,101
|
|
20231027,100600,319537750,14040,14040,14040,14040,46
|
|
20231027,100500,318891910,14020,14020,14020,14020,7
|
|
20231027,100400,318793770,14020,14040,14040,14020,3
|
|
20231027,100300,318751670,14040,14040,14040,14040,1
|
|
20231027,100200,318737630,14020,14020,14020,14020,4
|
|
20231027,100100,318681550,14020,14040,14040,14020,437
|
|
20231027,100000,312546090,14040,14040,14040,14040,1
|
|
20231027,095900,312532050,14020,14030,14030,14020,235
|
|
20231027,095800,309235500,14040,14050,14050,14040,204
|
|
20231027,095700,306369580,14050,14050,14050,14050,1
|
|
20231027,095600,306355530,14040,14040,14040,14040,40
|
|
20231027,095500,305793930,14040,14030,14040,14030,365
|
|
20231027,095400,300671390,14020,14030,14030,14020,9
|
|
20231027,095300,300545190,14010,14010,14010,14010,0
|
|
20231027,095200,300545190,14010,14030,14030,14010,5
|
|
20231027,095100,300475080,14030,14020,14030,14020,352
|
|
20231027,095000,295540020,14010,14010,14010,14010,7
|
|
20231027,094900,295441950,14020,14010,14020,14010,3
|
|
20231027,094800,295399900,14020,14020,14020,14020,0
|
|
20231027,094700,295399900,14020,13990,14020,13990,5
|
|
20231027,094600,295329920,14030,13990,14030,13990,427
|
|
20231027,094500,289348110,14010,14020,14020,14010,114
|
|
20231027,094400,287750950,13980,14000,14000,13980,450
|
|
20231027,094300,281455800,14000,13980,14000,13980,1254
|
|
20231027,094200,263904850,14030,14010,14030,13990,484
|
|
20231027,094100,257132650,14040,14000,14040,14000,11
|
|
20231027,094000,256978610,14050,14000,14050,13990,870
|
|
20231027,093900,244807020,14000,14040,14040,14000,103
|
|
20231027,093800,243362140,14050,14000,14050,14000,101
|
|
20231027,093700,241948090,13990,14000,14000,13990,283
|
|
20231027,093600,237986100,14000,14000,14040,14000,201
|
|
20231027,093500,235171740,14040,14040,14040,14040,1
|
|
20231027,093400,235157700,14050,14060,14060,14050,193
|
|
20231027,093300,232446040,14060,14050,14060,14050,18
|
|
20231027,093200,232193130,14050,14020,14050,13990,140
|
|
20231027,093100,230227970,14020,13990,14020,13990,57
|
|
20231027,093000,229428890,13990,13980,13990,13980,196
|
|
20231027,092900,226687220,13980,14000,14000,13980,533
|
|
20231027,092800,219232370,14000,14020,14020,14000,2188
|
|
20231027,092700,188595630,14020,14040,14040,14020,394
|
|
20231027,092600,183071030,14040,14050,14050,14020,637
|
|
20231027,092500,174125940,14030,14030,14030,14030,244
|
|
20231027,092400,170702620,14030,14030,14070,14030,26
|
|
20231027,092300,170337370,14040,14020,14040,14020,1162
|
|
20231027,092200,154030400,14020,14000,14030,14000,48
|
|
20231027,092100,153357440,14020,14000,14020,14000,227
|
|
20231027,092000,150178820,14010,14040,14040,14010,642
|
|
20231027,091900,141177590,14040,14050,14050,14040,1120
|
|
20231027,091800,125441870,14050,14070,14070,14050,110
|
|
20231027,091700,123895850,14070,14050,14070,14050,7
|
|
20231027,091600,123797460,14070,14070,14070,14070,1
|
|
20231027,091500,123783390,14050,14040,14050,14040,91
|
|
20231027,091400,122505220,14040,14040,14040,14040,0
|
|
20231027,091300,122505220,14040,14030,14040,14030,732
|
|
20231027,091200,112234760,14030,14060,14070,14030,1249
|
|
20231027,091100,94681580,14060,14070,14070,14060,55
|
|
20231027,091000,93907820,14070,14070,14070,14070,10
|
|
20231027,090900,93767120,14070,14080,14080,14070,198
|
|
20231027,090800,90979570,14080,14080,14090,14080,296
|
|
20231027,090700,86809430,14080,14080,14080,14080,14
|
|
20231027,090600,86612310,14050,14050,14050,14050,0
|
|
20231027,090500,86612310,14050,14070,14090,14050,107
|
|
20231027,090400,85106180,14070,14040,14070,14040,82
|
|
20231027,090300,83952930,14040,14060,14060,14040,1017
|
|
20231027,090200,69667420,14060,14110,14110,14060,1602
|
|
20231027,090100,47093160,14100,14140,14140,14100,1903
|
|
20231027,090000,20221620,14130,14120,14130,14120,651
|