636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193300,464502740,12900,12900,12900,12900,1028
|
|
20231027,193200,464502740,12900,12900,12900,12900,0
|
|
20231027,193100,464502740,12900,12900,12900,12900,0
|
|
20231027,193000,464502740,12900,12900,12900,12900,0
|
|
20231027,192900,464502740,12900,12900,12900,12900,0
|
|
20231027,192800,464502740,12900,12900,12900,12900,0
|
|
20231027,192700,464502740,12900,12900,12900,12900,0
|
|
20231027,192600,464502740,12900,12900,12900,12900,0
|
|
20231027,192500,464502740,12900,12900,12900,12900,0
|
|
20231027,192400,464502740,12900,12900,12900,12900,0
|
|
20231027,192300,464502740,12900,12900,12900,12900,0
|
|
20231027,192200,464502740,12900,12900,12900,12900,0
|
|
20231027,192100,464502740,12900,12900,12900,12900,0
|
|
20231027,192000,464502740,12900,12900,12900,12900,0
|
|
20231027,191900,464502740,12900,12900,12900,12900,0
|
|
20231027,191800,464502740,12900,12900,12900,12900,0
|
|
20231027,191700,464502740,12900,12900,12900,12900,0
|
|
20231027,191600,464502740,12900,12900,12900,12900,0
|
|
20231027,191500,464502740,12900,12900,12900,12900,0
|
|
20231027,191400,464502740,12900,12900,12900,12900,0
|
|
20231027,191300,464502740,12900,12900,12900,12900,0
|
|
20231027,191200,464502740,12900,12900,12900,12900,0
|
|
20231027,191100,464502740,12900,12900,12900,12900,0
|
|
20231027,191000,464502740,12900,12900,12900,12900,0
|
|
20231027,190900,464502740,12900,12900,12900,12900,0
|
|
20231027,190800,464502740,12900,12900,12900,12900,0
|
|
20231027,190700,464502740,12900,12900,12900,12900,0
|
|
20231027,190600,464502740,12900,12900,12900,12900,0
|
|
20231027,190500,464502740,12900,12900,12900,12900,0
|
|
20231027,190400,464502740,12900,12900,12900,12900,0
|
|
20231027,190300,464502740,12900,12900,12900,12900,1028
|
|
20231027,190200,464502740,12900,12900,12900,12900,0
|
|
20231027,190100,464502740,12900,12900,12900,12900,0
|
|
20231027,190000,464502740,12900,12900,12900,12900,0
|
|
20231027,185900,464502740,12900,12900,12900,12900,0
|
|
20231027,185800,464502740,12900,12900,12900,12900,0
|
|
20231027,185700,464502740,12900,12900,12900,12900,0
|
|
20231027,185600,464502740,12900,12900,12900,12900,0
|
|
20231027,185500,464502740,12900,12900,12900,12900,0
|
|
20231027,185400,464502740,12900,12900,12900,12900,0
|
|
20231027,185300,464502740,12900,12900,12900,12900,0
|
|
20231027,185200,464502740,12900,12900,12900,12900,0
|
|
20231027,185100,464502740,12900,12900,12900,12900,0
|
|
20231027,185000,464502740,12900,12900,12900,12900,0
|
|
20231027,184900,464502740,12900,12900,12900,12900,0
|
|
20231027,184800,464502740,12900,12900,12900,12900,0
|
|
20231027,184700,464502740,12900,12900,12900,12900,0
|
|
20231027,184600,464502740,12900,12900,12900,12900,0
|
|
20231027,184500,464502740,12900,12900,12900,12900,0
|
|
20231027,184400,464502740,12900,12900,12900,12900,0
|
|
20231027,184300,464502740,12900,12900,12900,12900,0
|
|
20231027,184200,464502740,12900,12900,12900,12900,0
|
|
20231027,184100,464502740,12900,12900,12900,12900,0
|
|
20231027,184000,464502740,12900,12900,12900,12900,0
|
|
20231027,183900,464502740,12900,12900,12900,12900,0
|
|
20231027,183800,464502740,12900,12900,12900,12900,0
|
|
20231027,183700,464502740,12900,12900,12900,12900,0
|
|
20231027,183600,464502740,12900,12900,12900,12900,0
|
|
20231027,183500,464502740,12900,12900,12900,12900,0
|
|
20231027,183400,464502740,12900,12900,12900,12900,0
|
|
20231027,183300,464502740,12900,12900,12900,12900,1028
|
|
20231027,183200,464502740,12900,12900,12900,12900,0
|
|
20231027,183100,464502740,12900,12900,12900,12900,0
|
|
20231027,183000,464502740,12900,12900,12900,12900,0
|
|
20231027,182900,464502740,12900,12900,12900,12900,0
|
|
20231027,182800,464502740,12900,12900,12900,12900,0
|
|
20231027,182700,464502740,12900,12900,12900,12900,0
|
|
20231027,182600,464502740,12900,12900,12900,12900,0
|
|
20231027,182500,464502740,12900,12900,12900,12900,0
|
|
20231027,182400,464502740,12900,12900,12900,12900,0
|
|
20231027,182300,464502740,12900,12900,12900,12900,0
|
|
20231027,182200,464502740,12900,12900,12900,12900,0
|
|
20231027,182100,464502740,12900,12900,12900,12900,0
|
|
20231027,182000,464502740,12900,12900,12900,12900,0
|
|
20231027,181900,464502740,12900,12900,12900,12900,0
|
|
20231027,181800,464502740,12900,12900,12900,12900,0
|
|
20231027,181700,464502740,12900,12900,12900,12900,0
|
|
20231027,181600,464502740,12900,12900,12900,12900,0
|
|
20231027,181500,464502740,12900,12900,12900,12900,0
|
|
20231027,181400,464502740,12900,12900,12900,12900,0
|
|
20231027,181300,464502740,12900,12900,12900,12900,0
|
|
20231027,181200,464502740,12900,12900,12900,12900,0
|
|
20231027,181100,464502740,12900,12900,12900,12900,0
|
|
20231027,181000,464502740,12900,12900,12900,12900,0
|
|
20231027,180900,464502740,12900,12900,12900,12900,0
|
|
20231027,180800,464502740,12900,12900,12900,12900,0
|
|
20231027,180700,464502740,12900,12900,12900,12900,0
|
|
20231027,180600,464502740,12900,12900,12900,12900,0
|
|
20231027,180500,464502740,12900,12900,12900,12900,0
|
|
20231027,180400,464502740,12900,12900,12900,12900,0
|
|
20231027,180300,464502740,12900,12900,12900,12900,1028
|
|
20231027,180200,464502740,12900,12900,12900,12900,0
|
|
20231027,180100,464502740,12900,12900,12900,12900,0
|
|
20231027,180000,464502740,12900,12900,12900,12900,0
|
|
20231027,175900,464502740,12900,12900,12900,12900,0
|
|
20231027,175800,464502740,12900,12900,12900,12900,0
|
|
20231027,175700,464502740,12900,12900,12900,12900,0
|
|
20231027,175600,464502740,12900,12900,12900,12900,0
|
|
20231027,175500,464502740,12900,12900,12900,12900,0
|
|
20231027,175400,464502740,12900,12900,12900,12900,0
|
|
20231027,175300,464502740,12900,12900,12900,12900,0
|
|
20231027,175200,464502740,12900,12900,12900,12900,0
|
|
20231027,175100,464502740,12900,12900,12900,12900,0
|
|
20231027,175000,464502740,12900,12900,12900,12900,0
|
|
20231027,174900,464502740,12900,12900,12900,12900,0
|
|
20231027,174800,464502740,12900,12900,12900,12900,0
|
|
20231027,174700,464502740,12900,12900,12900,12900,0
|
|
20231027,174600,464502740,12900,12900,12900,12900,0
|
|
20231027,174500,464502740,12900,12900,12900,12900,0
|
|
20231027,174400,464502740,12900,12900,12900,12900,0
|
|
20231027,174300,464502740,12900,12900,12900,12900,0
|
|
20231027,174200,464502740,12900,12900,12900,12900,0
|
|
20231027,174100,464502740,12900,12900,12900,12900,0
|
|
20231027,174000,464502740,12900,12900,12900,12900,0
|
|
20231027,173900,464502740,12900,12900,12900,12900,0
|
|
20231027,173800,464502740,12900,12900,12900,12900,0
|
|
20231027,173700,464502740,12900,12900,12900,12900,0
|
|
20231027,173600,464502740,12900,12900,12900,12900,0
|
|
20231027,173500,464502740,12900,12900,12900,12900,0
|
|
20231027,173400,464502740,12900,12900,12900,12900,0
|
|
20231027,173300,464502740,12900,12900,12900,12900,1028
|
|
20231027,173200,464502740,12900,12900,12900,12900,0
|
|
20231027,173100,464502740,12900,12900,12900,12900,0
|
|
20231027,173000,464502740,12900,12900,12900,12900,0
|
|
20231027,172900,464502740,12900,12900,12900,12900,0
|
|
20231027,172800,464502740,12900,12900,12900,12900,0
|
|
20231027,172700,464502740,12900,12900,12900,12900,0
|
|
20231027,172600,464502740,12900,12900,12900,12900,0
|
|
20231027,172500,464502740,12900,12900,12900,12900,0
|
|
20231027,172400,464502740,12900,12900,12900,12900,0
|
|
20231027,172300,464502740,12900,12900,12900,12900,0
|
|
20231027,172200,464502740,12900,12900,12900,12900,0
|
|
20231027,172100,464502740,12900,12900,12900,12900,0
|
|
20231027,172000,464502740,12900,12900,12900,12900,0
|
|
20231027,171900,464502740,12900,12900,12900,12900,0
|
|
20231027,171800,464502740,12900,12900,12900,12900,0
|
|
20231027,171700,464502740,12900,12900,12900,12900,0
|
|
20231027,171600,464502740,12900,12900,12900,12900,0
|
|
20231027,171500,464502740,12900,12900,12900,12900,0
|
|
20231027,171400,464502740,12900,12900,12900,12900,0
|
|
20231027,171300,464502740,12900,12900,12900,12900,0
|
|
20231027,171200,464502740,12900,12900,12900,12900,0
|
|
20231027,171100,464502740,12900,12900,12900,12900,0
|
|
20231027,171000,464502740,12900,12900,12900,12900,0
|
|
20231027,170900,464502740,12900,12900,12900,12900,0
|
|
20231027,170800,464502740,12900,12900,12900,12900,0
|
|
20231027,170700,464502740,12900,12900,12900,12900,0
|
|
20231027,170600,464502740,12900,12900,12900,12900,0
|
|
20231027,170500,464502740,12900,12900,12900,12900,0
|
|
20231027,170400,464502740,12900,12900,12900,12900,0
|
|
20231027,170300,464502740,12900,12900,12900,12900,1028
|
|
20231027,170200,464502740,12900,12900,12900,12900,0
|
|
20231027,170100,464502740,12900,12900,12900,12900,0
|
|
20231027,170000,464502740,12900,12900,12900,12900,0
|
|
20231027,165900,464502740,12900,12900,12900,12900,0
|
|
20231027,165800,464502740,12900,12900,12900,12900,0
|
|
20231027,165700,464502740,12900,12900,12900,12900,0
|
|
20231027,165600,464502740,12900,12900,12900,12900,0
|
|
20231027,165500,464502740,12900,12900,12900,12900,0
|
|
20231027,165400,464502740,12900,12900,12900,12900,0
|
|
20231027,165300,464502740,12900,12900,12900,12900,0
|
|
20231027,165200,464502740,12900,12900,12900,12900,0
|
|
20231027,165100,464502740,12900,12900,12900,12900,0
|
|
20231027,165000,464502740,12900,12900,12900,12900,0
|
|
20231027,164900,464502740,12900,12900,12900,12900,0
|
|
20231027,164800,464502740,12900,12900,12900,12900,0
|
|
20231027,164700,464502740,12900,12900,12900,12900,0
|
|
20231027,164600,464502740,12900,12900,12900,12900,0
|
|
20231027,164500,464502740,12900,12900,12900,12900,0
|
|
20231027,164400,464502740,12900,12900,12900,12900,0
|
|
20231027,164300,464502740,12900,12900,12900,12900,0
|
|
20231027,164200,464502740,12900,12900,12900,12900,0
|
|
20231027,164100,464502740,12900,12900,12900,12900,0
|
|
20231027,164000,464502740,12900,12900,12900,12900,0
|
|
20231027,163900,464502740,12900,12900,12900,12900,0
|
|
20231027,163800,464502740,12900,12900,12900,12900,0
|
|
20231027,163700,464502740,12900,12900,12900,12900,0
|
|
20231027,163600,464502740,12900,12900,12900,12900,0
|
|
20231027,163500,464502740,12900,12900,12900,12900,0
|
|
20231027,163400,464502740,12900,12900,12900,12900,0
|
|
20231027,163300,464502740,12900,12900,12900,12900,1028
|
|
20231027,163200,464502740,12900,12900,12900,12900,0
|
|
20231027,163100,464502740,12900,12900,12900,12900,0
|
|
20231027,163000,464502740,12900,12900,12900,12900,0
|
|
20231027,162900,464502740,12900,12900,12900,12900,0
|
|
20231027,162800,464502740,12900,12900,12900,12900,0
|
|
20231027,162700,464502740,12900,12900,12900,12900,0
|
|
20231027,162600,464502740,12900,12900,12900,12900,0
|
|
20231027,162500,464502740,12900,12900,12900,12900,0
|
|
20231027,162400,464502740,12900,12900,12900,12900,0
|
|
20231027,162300,464502740,12900,12900,12900,12900,0
|
|
20231027,162200,464502740,12900,12900,12900,12900,0
|
|
20231027,162100,464502740,12900,12900,12900,12900,0
|
|
20231027,162000,464502740,12900,12900,12900,12900,0
|
|
20231027,161900,464502740,12900,12900,12900,12900,0
|
|
20231027,161800,464502740,12900,12900,12900,12900,0
|
|
20231027,161700,464502740,12900,12900,12900,12900,0
|
|
20231027,161600,464502740,12900,12900,12900,12900,0
|
|
20231027,161500,464502740,12900,12900,12900,12900,0
|
|
20231027,161400,464502740,12900,12900,12900,12900,0
|
|
20231027,161300,464502740,12900,12900,12900,12900,0
|
|
20231027,161200,464502740,12900,12900,12900,12900,0
|
|
20231027,161100,464502740,12900,12900,12900,12900,0
|
|
20231027,161000,464502740,12900,12900,12900,12900,0
|
|
20231027,160900,464502740,12900,12900,12900,12900,0
|
|
20231027,160800,464502740,12900,12900,12900,12900,0
|
|
20231027,160700,464502740,12900,12900,12900,12900,0
|
|
20231027,160600,464502740,12900,12900,12900,12900,0
|
|
20231027,160500,464502740,12900,12900,12900,12900,0
|
|
20231027,160400,464502740,12900,12900,12900,12900,0
|
|
20231027,160300,464502740,12900,12900,12900,12900,1028
|
|
20231027,160200,464502740,12900,12900,12900,12900,0
|
|
20231027,160100,464502740,12900,12900,12900,12900,0
|
|
20231027,160000,464502740,12900,12900,12900,12900,0
|
|
20231027,155900,464502740,12900,12900,12900,12900,0
|
|
20231027,155800,464502740,12900,12900,12900,12900,0
|
|
20231027,155700,464502740,12900,12900,12900,12900,0
|
|
20231027,155600,464502740,12900,12900,12900,12900,0
|
|
20231027,155500,464502740,12900,12900,12900,12900,0
|
|
20231027,155400,464502740,12900,12900,12900,12900,0
|
|
20231027,155300,464502740,12900,12900,12900,12900,0
|
|
20231027,155200,464502740,12900,12900,12900,12900,0
|
|
20231027,155100,464502740,12900,12900,12900,12900,0
|
|
20231027,155000,464502740,12900,12900,12900,12900,0
|
|
20231027,154900,464502740,12900,12900,12900,12900,0
|
|
20231027,154800,464502740,12900,12900,12900,12900,0
|
|
20231027,154700,464502740,12900,12900,12900,12900,0
|
|
20231027,154600,464502740,12900,12900,12900,12900,0
|
|
20231027,154500,464502740,12900,12900,12900,12900,0
|
|
20231027,154400,464502740,12900,12900,12900,12900,0
|
|
20231027,154300,464502740,12900,12900,12900,12900,0
|
|
20231027,154200,464502740,12900,12900,12900,12900,0
|
|
20231027,154100,464502740,12900,12900,12900,12900,0
|
|
20231027,154000,464502740,12900,12900,12900,12900,0
|
|
20231027,153900,464502740,12900,12900,12900,12900,0
|
|
20231027,153800,464502740,12900,12900,12900,12900,0
|
|
20231027,153700,464502740,12900,12900,12900,12900,0
|
|
20231027,153600,464502740,12900,12900,12900,12900,0
|
|
20231027,153500,464502740,12900,12900,12900,12900,0
|
|
20231027,153400,464502740,12900,12900,12900,12900,0
|
|
20231027,153300,464502740,12900,12900,12900,12900,1028
|
|
20231027,153200,464502740,12900,12900,12900,12900,0
|
|
20231027,153100,464502740,12900,12900,12900,12900,0
|
|
20231027,153000,464502740,12900,12900,12900,12900,1028
|
|
20231027,152900,451241540,12890,12890,12890,12890,0
|
|
20231027,152800,451241540,12890,12890,12890,12890,0
|
|
20231027,152700,451241540,12890,12890,12890,12890,0
|
|
20231027,152600,451241540,12890,12890,12890,12890,0
|
|
20231027,152500,451241540,12890,12890,12890,12890,0
|
|
20231027,152400,451241540,12890,12890,12890,12890,0
|
|
20231027,152300,451241540,12890,12890,12890,12890,0
|
|
20231027,152200,451241540,12890,12890,12890,12890,0
|
|
20231027,152100,451241540,12890,12890,12890,12890,0
|
|
20231027,152000,451241540,12890,12890,12890,12890,0
|
|
20231027,151900,451241540,12890,12990,13030,12880,311
|
|
20231027,151800,447196930,12890,13000,13000,12880,166
|
|
20231027,151700,445039980,12870,13030,13030,12870,615
|
|
20231027,151600,437094300,12910,13040,13040,12910,254
|
|
20231027,151500,433793330,12990,12990,12990,12990,24
|
|
20231027,151400,433481570,12990,12990,12990,12860,444
|
|
20231027,151300,427753590,12990,12970,12990,12970,325
|
|
20231027,151200,423534150,12970,12970,12970,12970,36
|
|
20231027,151100,423067230,12970,12970,12970,12970,25
|
|
20231027,151000,422742980,12970,12850,12970,12850,28
|
|
20231027,150900,422380190,12970,12900,12970,12900,203
|
|
20231027,150800,419761420,12900,12900,12900,12900,25
|
|
20231027,150700,419438920,12920,12920,12920,12920,25
|
|
20231027,150600,419115920,12950,12950,12950,12950,25
|
|
20231027,150500,418792170,12960,12970,12970,12960,27
|
|
20231027,150400,418442000,12980,12970,12980,12970,525
|
|
20231027,150300,411630970,12990,12990,12990,12990,25
|
|
20231027,150200,411306220,13000,12910,13000,12910,525
|
|
20231027,150100,404502740,12910,12910,12910,12910,25
|
|
20231027,150000,404179990,12910,12900,12910,12900,1025
|
|
20231027,145900,390951720,12900,12900,12900,12900,25
|
|
20231027,145800,390629220,12900,12900,12900,12900,25
|
|
20231027,145700,390306720,12900,12900,12900,12900,25
|
|
20231027,145600,389984220,12900,12900,12900,12900,25
|
|
20231027,145500,389661720,12900,12900,12900,12900,25
|
|
20231027,145400,389339220,12900,12840,12900,12840,45
|
|
20231027,145300,388759920,12840,12900,12900,12840,36
|
|
20231027,145200,388296180,12900,12900,12900,12900,25
|
|
20231027,145100,387973680,12900,12900,12900,12900,25
|
|
20231027,145000,387651180,12900,12900,12900,12900,25
|
|
20231027,144900,387328680,12900,12900,12900,12900,25
|
|
20231027,144800,387006180,12900,12900,12900,12900,25
|
|
20231027,144700,386683680,12900,12890,12900,12890,29
|
|
20231027,144600,386309830,12840,12890,12890,12840,35
|
|
20231027,144500,385859180,12890,12890,12890,12890,25
|
|
20231027,144400,385536930,12890,12890,12890,12890,25
|
|
20231027,144300,385214680,12880,12880,12880,12880,25
|
|
20231027,144200,384892680,12880,12840,12880,12840,43
|
|
20231027,144100,384339560,12880,12880,12880,12880,25
|
|
20231027,144000,384017560,12880,12880,12880,12880,25
|
|
20231027,143900,383695560,12880,12880,12880,12880,25
|
|
20231027,143800,383373560,12880,12880,12880,12880,25
|
|
20231027,143700,383051560,12880,12880,12880,12880,26
|
|
20231027,143600,382716680,12850,12850,12850,12850,37
|
|
20231027,143500,382241230,12830,12980,12990,12770,2026
|
|
20231027,143400,356348730,12990,12910,12990,12810,1136
|
|
20231027,143300,341755150,13000,13000,13000,13000,25
|
|
20231027,143200,341430150,13000,13000,13000,13000,25
|
|
20231027,143100,341105150,13000,13000,13000,13000,25
|
|
20231027,143000,340780150,13000,13000,13000,13000,25
|
|
20231027,142900,340455150,13000,13000,13000,13000,25
|
|
20231027,142800,340130150,12990,12990,12990,12990,25
|
|
20231027,142700,339805400,12990,12990,12990,12990,26
|
|
20231027,142600,339467660,12990,12990,12990,12990,25
|
|
20231027,142500,339142910,13000,13000,13000,13000,50
|
|
20231027,142400,338492910,13000,13000,13000,13000,25
|
|
20231027,142300,338167910,13000,13000,13000,13000,25
|
|
20231027,142200,337842910,13000,13000,13000,12910,227
|
|
20231027,142100,334909910,13000,13000,13000,12910,47
|
|
20231027,142000,334300710,13000,13000,13000,13000,25
|
|
20231027,141900,333975710,12910,13000,13000,12910,46
|
|
20231027,141800,333379600,13000,13000,13000,13000,25
|
|
20231027,141700,333054600,13000,13000,13000,13000,25
|
|
20231027,141600,332729600,13000,13000,13000,13000,25
|
|
20231027,141500,332404600,12990,12990,12990,12990,25
|
|
20231027,141400,332079850,12990,12910,12990,12910,455
|
|
20231027,141300,326203800,13000,12990,13000,12990,26
|
|
20231027,141200,325866050,13000,12990,13000,12990,27
|
|
20231027,141100,325515300,12990,12990,12990,12990,25
|
|
20231027,141000,325190550,13000,12990,13000,12990,27
|
|
20231027,140900,324839800,13000,13000,13000,13000,25
|
|
20231027,140800,324514800,13000,13000,13000,13000,25
|
|
20231027,140700,324189800,13000,13000,13000,13000,25
|
|
20231027,140600,323864800,12910,13000,13000,12910,46
|
|
20231027,140500,323268690,13000,13000,13000,13000,25
|
|
20231027,140400,322943690,13000,13000,13000,13000,25
|
|
20231027,140300,322618690,13000,13000,13000,13000,26
|
|
20231027,140200,322280690,12990,12990,12990,12990,25
|
|
20231027,140100,321955940,12990,12990,12990,12990,25
|
|
20231027,140000,321631190,12980,12990,12990,12980,30
|
|
20231027,135900,321241540,12980,12980,12980,12980,20
|
|
20231027,135800,320981940,12990,12920,12990,12910,425
|
|
20231027,135700,315492680,12980,12980,12980,12980,40
|
|
20231027,135600,314973480,13000,12910,13000,12910,3067
|
|
20231027,135500,275107260,12910,13000,13000,12910,307
|
|
20231027,135400,271140700,12930,12930,12930,12930,13
|
|
20231027,135300,270972610,12930,12930,12930,12930,139
|
|
20231027,135200,269175340,12930,12940,12940,12930,48
|
|
20231027,135100,268554690,12980,12980,12980,12980,25
|
|
20231027,135000,268230190,13000,12930,13000,12930,30
|
|
20231027,134900,267840520,13000,12930,13000,12930,19
|
|
20231027,134800,267594360,12930,12930,12930,12930,25
|
|
20231027,134700,267271110,12930,13000,13010,12930,167
|
|
20231027,134600,265110380,13010,13000,13010,13000,28
|
|
20231027,134500,264746110,13000,13000,13010,13000,27
|
|
20231027,134400,264394860,13000,13000,13010,13000,27
|
|
20231027,134300,264043610,13000,13010,13010,13000,26
|
|
20231027,134200,263705360,13000,13010,13010,13000,25
|
|
20231027,134100,263380120,13010,13010,13010,13010,1
|
|
20231027,134000,263367110,13020,13020,13020,13020,25
|
|
20231027,133900,263041610,13030,13030,13030,13030,25
|
|
20231027,133800,262715860,13000,13000,13000,13000,25
|
|
20231027,133700,262390860,12910,12910,12910,12910,61
|
|
20231027,133600,261603350,12910,13000,13000,12910,164
|
|
20231027,133500,259483420,13010,13010,13010,13010,25
|
|
20231027,133400,259158170,13020,13020,13020,13020,25
|
|
20231027,133300,258832670,13020,13020,13020,13020,25
|
|
20231027,133200,258507170,12930,12930,12930,12930,36
|
|
20231027,133100,258041690,12930,13030,13030,12930,189
|
|
20231027,133000,255595340,13030,13030,13030,13030,25
|
|
20231027,132900,255269590,13030,13030,13030,13030,25
|
|
20231027,132800,254943840,13020,13020,13020,13020,25
|
|
20231027,132700,254618340,13030,13030,13030,13030,25
|
|
20231027,132600,254292590,13040,13040,13040,13040,25
|
|
20231027,132500,253966590,12980,12980,12980,12980,25
|
|
20231027,132400,253642090,12990,12990,12990,12990,25
|
|
20231027,132300,253317340,13000,13000,13000,13000,25
|
|
20231027,132200,252992340,13000,13000,13000,13000,25
|
|
20231027,132100,252667340,13000,13080,13080,13000,26
|
|
20231027,132000,252327340,13080,13080,13080,13080,25
|
|
20231027,131900,252000340,13080,13080,13080,13080,25
|
|
20231027,131800,251673340,13080,13080,13080,13080,25
|
|
20231027,131700,251346340,13080,13080,13080,13080,25
|
|
20231027,131600,251019340,13070,13070,13070,13070,25
|
|
20231027,131500,250692590,13070,13070,13070,13070,25
|
|
20231027,131400,250365840,13070,13070,13070,13070,25
|
|
20231027,131300,250039090,13070,13070,13070,13070,25
|
|
20231027,131200,249712340,13070,13070,13070,13070,25
|
|
20231027,131100,249385590,13060,13060,13060,13060,25
|
|
20231027,131000,249059090,13060,13060,13060,13060,25
|
|
20231027,130900,248732590,13020,13020,13020,13020,25
|
|
20231027,130800,248407090,13030,13030,13030,13030,25
|
|
20231027,130700,248081340,13030,13030,13030,13030,25
|
|
20231027,130600,247755590,12930,13050,13050,12930,225
|
|
20231027,130500,244843260,13070,13070,13070,13070,25
|
|
20231027,130400,244516510,13070,13070,13070,13070,25
|
|
20231027,130300,244189760,12990,12990,12990,12990,25
|
|
20231027,130200,243865010,12990,12950,12990,12950,85
|
|
20231027,130100,242763260,12950,12950,12950,12950,25
|
|
20231027,130000,242439510,12950,12950,12950,12950,25
|
|
20231027,125900,242115760,12950,12950,12950,12950,25
|
|
20231027,125800,241792010,12920,12970,12970,12920,99
|
|
20231027,125700,240509990,12990,12990,12990,12990,25
|
|
20231027,125600,240185240,12990,12990,12990,12990,25
|
|
20231027,125500,239860490,12990,12990,12990,12990,25
|
|
20231027,125400,239535740,12990,12990,12990,12990,25
|
|
20231027,125300,239210990,12990,12990,12990,12990,25
|
|
20231027,125200,238886240,12990,12990,12990,12990,25
|
|
20231027,125100,238561490,12990,13080,13080,12990,51
|
|
20231027,125000,237896730,13080,13080,13080,13080,25
|
|
20231027,124900,237569730,13080,13000,13080,13000,30
|
|
20231027,124800,237177730,13000,13000,13000,13000,18
|
|
20231027,124700,236943730,13000,13000,13000,13000,50
|
|
20231027,124600,236293730,12990,12990,12990,12990,1
|
|
20231027,124500,236280740,12970,12970,12970,12970,9
|
|
20231027,124400,236164010,12970,12970,12970,12970,175
|
|
20231027,124300,233894260,12970,12970,12970,12970,25
|
|
20231027,124200,233570010,12970,12970,12970,12970,25
|
|
20231027,124100,233245760,12970,12970,12970,12970,25
|
|
20231027,124000,232921510,12970,12970,12970,12970,25
|
|
20231027,123900,232597260,12970,12970,12970,12970,25
|
|
20231027,123800,232273010,12960,12960,12960,12960,6
|
|
20231027,123700,232195250,12960,12960,12960,12960,25
|
|
20231027,123600,231871250,12960,12960,12960,12960,25
|
|
20231027,123500,231547250,12950,12950,12950,12950,6
|
|
20231027,123400,231469550,12960,12960,12960,12960,69
|
|
20231027,123300,230575310,12960,12960,12960,12960,25
|
|
20231027,123200,230251310,12960,12960,12960,12960,25
|
|
20231027,123100,229927310,12970,12970,12970,12970,25
|
|
20231027,123000,229603060,12970,12970,12970,12970,28
|
|
20231027,122900,229239900,12970,12970,12970,12970,25
|
|
20231027,122800,228915650,12970,12970,12970,12970,24
|
|
20231027,122700,228604370,12970,13000,13000,12970,35
|
|
20231027,122600,228149530,13000,13000,13000,13000,24
|
|
20231027,122500,227837530,12990,12990,12990,12990,18
|
|
20231027,122400,227603710,12990,12990,12990,12990,25
|
|
20231027,122300,227278960,13000,13000,13000,13000,25
|
|
20231027,122200,226953960,13000,13000,13000,13000,24
|
|
20231027,122100,226641960,13000,13000,13000,13000,25
|
|
20231027,122000,226316960,13000,13070,13070,13000,33
|
|
20231027,121900,225886270,13080,13080,13080,13080,25
|
|
20231027,121800,225559270,13090,13090,13090,13090,24
|
|
20231027,121700,225245110,13110,13110,13110,13110,25
|
|
20231027,121600,224917360,13100,13100,13100,13100,24
|
|
20231027,121500,224602960,13100,13100,13100,13100,25
|
|
20231027,121400,224275460,13100,13100,13100,13100,24
|
|
20231027,121300,223961060,13100,13100,13100,13100,25
|
|
20231027,121200,223633560,13100,13010,13100,13010,140
|
|
20231027,121100,221810000,13010,13040,13040,13010,86
|
|
20231027,121000,220691050,13100,13100,13100,13100,24
|
|
20231027,120900,220376650,13110,13110,13110,13110,25
|
|
20231027,120800,220048900,13110,13100,13110,13100,29
|
|
20231027,120700,219668760,13110,13100,13110,13100,36
|
|
20231027,120600,219196910,13100,13100,13100,13100,8
|
|
20231027,120500,219092110,13100,13100,13100,13100,25
|
|
20231027,120400,218764610,13100,13100,13100,13100,24
|
|
20231027,120300,218450210,13100,13100,13100,13100,25
|
|
20231027,120200,218122710,13100,13100,13100,13100,24
|
|
20231027,120100,217808310,13050,13090,13090,13050,200
|
|
20231027,120000,215198230,13090,13090,13090,13090,22
|
|
20231027,115900,214910250,13090,13090,13090,13090,25
|
|
20231027,115800,214583000,13090,13090,13090,13090,49
|
|
20231027,115700,213941590,13050,13100,13100,13050,224
|
|
20231027,115600,211016230,13090,13090,13090,13090,1
|
|
20231027,115500,211003140,13080,13040,13080,13040,468
|
|
20231027,115400,204892860,13040,13040,13040,13040,307
|
|
20231027,115300,200889580,13030,13020,13030,13020,274
|
|
20231027,115200,197320100,13020,13000,13020,13000,191
|
|
20231027,115100,194835100,12970,12950,12970,12950,41
|
|
20231027,115000,194303730,12950,12950,12950,12950,2
|
|
20231027,114900,194277830,12950,12950,12950,12950,24
|
|
20231027,114800,193967030,12910,12920,12950,12910,127
|
|
20231027,114700,192326360,12960,12960,12960,12960,24
|
|
20231027,114600,192015320,12960,12960,12960,12960,25
|
|
20231027,114500,191691320,12960,12970,12970,12960,51
|
|
20231027,114400,191029920,12960,12960,12960,12960,18
|
|
20231027,114300,190796640,12960,12960,12960,12960,24
|
|
20231027,114200,190485600,12960,12960,12960,12960,25
|
|
20231027,114100,190161600,12960,12960,12960,12960,24
|
|
20231027,114000,189850560,12960,12960,12960,12960,25
|
|
20231027,113900,189526560,12950,12950,12950,12950,24
|
|
20231027,113800,189215760,12960,12950,12960,12950,40
|
|
20231027,113700,188697510,12950,12950,12950,12950,9
|
|
20231027,113600,188580960,12910,12910,12910,12910,222
|
|
20231027,113500,185714940,12950,12950,12950,12950,24
|
|
20231027,113400,185404140,12960,12960,12960,12960,25
|
|
20231027,113300,185080140,12960,12960,12960,12960,24
|
|
20231027,113200,184769100,12960,12960,12960,12960,25
|
|
20231027,113100,184445100,12960,12950,12970,12870,126
|
|
20231027,113000,182819820,12990,12990,12990,12990,25
|
|
20231027,112900,182495070,13010,13010,13010,13010,24
|
|
20231027,112800,182182830,12950,13010,13010,12950,83
|
|
20231027,112700,181106390,13020,13020,13020,13020,24
|
|
20231027,112600,180793910,13020,13040,13040,13020,26
|
|
20231027,112500,180455370,12870,12800,12870,12750,4783
|
|
20231027,112400,119014410,12830,12800,12830,12800,18
|
|
20231027,112300,118783980,12800,12800,12800,12800,24
|
|
20231027,112200,118476780,12800,12800,12800,12800,25
|
|
20231027,112100,118156780,12800,12800,12800,12800,24
|
|
20231027,112000,117849580,12800,12790,12800,12790,40
|
|
20231027,111900,117337710,12790,12790,12790,12790,24
|
|
20231027,111800,117030750,12790,12710,12790,12700,225
|
|
20231027,111700,114170900,12780,12780,12780,12780,24
|
|
20231027,111600,113864180,12780,12780,12780,12780,25
|
|
20231027,111500,113544680,12780,12780,12780,12780,25
|
|
20231027,111400,113225180,12730,12730,12730,12730,200
|
|
20231027,111300,110679180,12780,12780,12780,12780,24
|
|
20231027,111200,110372460,12770,12700,12770,12690,225
|
|
20231027,111100,107514670,12750,12750,12750,12750,0
|
|
20231027,111000,107514670,12750,12750,12750,12750,26
|
|
20231027,110900,107183170,12780,12780,12780,12780,0
|
|
20231027,110800,107183170,12780,12780,12780,12780,0
|
|
20231027,110700,107183170,12780,12780,12780,12780,0
|
|
20231027,110600,107183170,12780,12780,12780,12780,0
|
|
20231027,110500,107183170,12780,12780,12780,12780,0
|
|
20231027,110400,107183170,12780,12780,12780,12780,0
|
|
20231027,110300,107183170,12780,12750,12780,12750,3
|
|
20231027,110200,107144860,12750,12750,12750,12750,0
|
|
20231027,110100,107144860,12750,12750,12750,12750,0
|
|
20231027,110000,107144860,12750,12750,12750,12750,73
|
|
20231027,105900,106214110,12750,12750,12750,12750,0
|
|
20231027,105800,106214110,12750,12750,12750,12750,0
|
|
20231027,105700,106214110,12750,12750,12750,12750,0
|
|
20231027,105600,106214110,12750,12750,12750,12750,0
|
|
20231027,105500,106214110,12750,12750,12750,12750,0
|
|
20231027,105400,106214110,12750,12750,12750,12680,205
|
|
20231027,105300,103614360,12680,12680,12680,12680,0
|
|
20231027,105200,103614360,12680,12680,12680,12680,0
|
|
20231027,105100,103614360,12680,12680,12680,12680,76
|
|
20231027,105000,102650680,12670,12670,12670,12670,0
|
|
20231027,104900,102650680,12670,12670,12670,12670,0
|
|
20231027,104800,102650680,12670,12670,12670,12670,0
|
|
20231027,104700,102650680,12670,12670,12670,12670,10
|
|
20231027,104600,102523980,12650,12650,12650,12650,0
|
|
20231027,104500,102523980,12650,12650,12650,12650,0
|
|
20231027,104400,102523980,12650,12650,12650,12650,0
|
|
20231027,104300,102523980,12650,12650,12650,12650,0
|
|
20231027,104200,102523980,12650,12650,12650,12650,0
|
|
20231027,104100,102523980,12650,12650,12650,12650,0
|
|
20231027,104000,102523980,12650,12680,12680,12650,1000
|
|
20231027,103900,89865750,12680,12690,12690,12680,200
|
|
20231027,103800,87329240,12650,12650,12650,12650,0
|
|
20231027,103700,87329240,12650,12650,12650,12650,0
|
|
20231027,103600,87329240,12650,12650,12660,12650,400
|
|
20231027,103500,82268240,12650,12650,12650,12650,0
|
|
20231027,103400,82268240,12650,12650,12750,12650,43
|
|
20231027,103300,81724090,12640,12650,12650,12640,200
|
|
20231027,103200,79195590,12760,12760,12760,12760,1
|
|
20231027,103100,79182830,12640,12690,12690,12640,600
|
|
20231027,103000,71586830,12770,12770,12770,12770,12
|
|
20231027,102900,71433590,12790,12790,12790,12790,0
|
|
20231027,102800,71433590,12790,12790,12790,12790,0
|
|
20231027,102700,71433590,12790,12790,12790,12790,0
|
|
20231027,102600,71433590,12790,12790,12790,12790,0
|
|
20231027,102500,71433590,12790,12790,12790,12790,0
|
|
20231027,102400,71433590,12790,12710,12790,12700,210
|
|
20231027,102300,68765270,12800,12800,12800,12800,0
|
|
20231027,102200,68765270,12800,12800,12800,12800,0
|
|
20231027,102100,68765270,12800,12800,12800,12800,0
|
|
20231027,102000,68765270,12800,12800,12800,12800,0
|
|
20231027,101900,68765270,12800,12750,12800,12750,68
|
|
20231027,101800,67898170,12750,12750,12750,12750,0
|
|
20231027,101700,67898170,12750,12680,12750,12670,21
|
|
20231027,101600,67631930,12750,12750,12750,12750,0
|
|
20231027,101500,67631930,12750,12700,12750,12670,203
|
|
20231027,101400,65053760,12750,12750,12750,12750,0
|
|
20231027,101300,65053760,12750,12750,12750,12750,0
|
|
20231027,101200,65053760,12750,12750,12750,12750,1
|
|
20231027,101100,65041010,12750,12750,12750,12750,0
|
|
20231027,101000,65041010,12750,12750,12750,12750,0
|
|
20231027,100900,65041010,12750,12750,12750,12750,0
|
|
20231027,100800,65041010,12750,12750,12750,12750,0
|
|
20231027,100700,65041010,12750,12730,12750,12730,200
|
|
20231027,100600,62491950,12680,12680,12680,12680,0
|
|
20231027,100500,62491950,12680,12680,12680,12680,0
|
|
20231027,100400,62491950,12680,12680,12680,12680,0
|
|
20231027,100300,62491950,12680,12680,12680,12680,0
|
|
20231027,100200,62491950,12680,12680,12680,12680,0
|
|
20231027,100100,62491950,12680,12680,12680,12680,200
|
|
20231027,100000,59955950,12730,12730,12730,12730,1
|
|
20231027,095900,59943220,12730,12730,12730,12730,0
|
|
20231027,095800,59943220,12730,12730,12730,12730,0
|
|
20231027,095700,59943220,12730,12730,12730,12730,0
|
|
20231027,095600,59943220,12730,12730,12730,12730,2
|
|
20231027,095500,59917760,12650,12650,12650,12650,0
|
|
20231027,095400,59917760,12650,12650,12650,12650,0
|
|
20231027,095300,59917760,12650,12650,12650,12650,0
|
|
20231027,095200,59917760,12650,12650,12650,12650,0
|
|
20231027,095100,59917760,12650,12650,12650,12650,0
|
|
20231027,095000,59917760,12650,12650,12650,12650,8
|
|
20231027,094900,59816560,12730,12650,12730,12640,202
|
|
20231027,094800,57262750,12730,12670,12730,12650,804
|
|
20231027,094700,47085130,12730,12730,12730,12730,0
|
|
20231027,094600,47085130,12730,12730,12730,12730,0
|
|
20231027,094500,47085130,12730,12730,12730,12730,0
|
|
20231027,094400,47085130,12730,12650,12730,12640,202
|
|
20231027,094300,44530880,12720,12720,12720,12720,2
|
|
20231027,094200,44505440,12640,12640,12640,12640,1
|
|
20231027,094100,44492800,12730,12730,12730,12730,2
|
|
20231027,094000,44467340,12640,12650,12650,12640,335
|
|
20231027,093900,40232440,12660,12660,12660,12660,101
|
|
20231027,093800,38953780,12670,12700,12700,12670,249
|
|
20231027,093700,35798080,12700,12700,12700,12700,100
|
|
20231027,093600,34528080,12700,12710,12710,12700,111
|
|
20231027,093500,33118280,12710,12720,12720,12710,339
|
|
20231027,093400,28808680,12750,12750,12750,12750,0
|
|
20231027,093300,28808680,12750,12750,12750,12750,15
|
|
20231027,093200,28617430,12750,12770,12770,12750,18
|
|
20231027,093100,28387810,12800,12800,12800,12800,0
|
|
20231027,093000,28387810,12800,12780,12800,12780,95
|
|
20231027,092900,27172130,12800,12800,12800,12800,1
|
|
20231027,092800,27159330,12800,12850,12850,12800,7
|
|
20231027,092700,27069480,12850,12800,12850,12790,249
|
|
20231027,092600,23884260,12790,12850,12850,12790,490
|
|
20231027,092500,17600600,12850,12900,12900,12850,377
|
|
20231027,092400,12754020,12900,12900,12900,12890,67
|
|
20231027,092300,11890220,12910,12910,12910,12900,19
|
|
20231027,092200,11644980,12980,12980,12980,12980,0
|
|
20231027,092100,11644980,12980,12980,12980,12980,0
|
|
20231027,092000,11644980,12980,12980,12980,12980,2
|
|
20231027,091900,11619020,12950,12900,12950,12900,10
|
|
20231027,091800,11489650,12940,12940,12940,12940,0
|
|
20231027,091700,11489650,12940,12940,12940,12940,0
|
|
20231027,091600,11489650,12940,12940,12940,12940,2
|
|
20231027,091500,11463770,12900,12900,12900,12900,0
|
|
20231027,091400,11463770,12900,12890,12900,12890,28
|
|
20231027,091300,11102830,12890,12890,12890,12890,1
|
|
20231027,091200,11089940,12890,12890,12890,12890,49
|
|
20231027,091100,10458330,12890,12890,12890,12890,2
|
|
20231027,091000,10432550,12870,12870,12870,12870,0
|
|
20231027,090900,10432550,12870,12870,12870,12870,10
|
|
20231027,090800,10303850,12940,12940,12940,12940,0
|
|
20231027,090700,10303850,12940,12940,12940,12940,0
|
|
20231027,090600,10303850,12940,12940,12940,12940,0
|
|
20231027,090500,10303850,12940,12940,12940,12940,0
|
|
20231027,090400,10303850,12940,12940,12940,12940,1
|
|
20231027,090300,10290910,12830,12840,12840,12830,47
|
|
20231027,090200,9687500,12940,13000,13000,12940,518
|
|
20231027,090100,2984520,12920,12920,12920,12920,0
|
|
20231027,090000,2984520,12920,12920,12920,12920,231
|