658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195500,328890750,18830,18830,18830,18830,210
|
|
20231027,195400,328890750,18830,18830,18830,18830,0
|
|
20231027,195300,328890750,18830,18830,18830,18830,0
|
|
20231027,195200,328890750,18830,18830,18830,18830,0
|
|
20231027,195100,328890750,18830,18830,18830,18830,0
|
|
20231027,195000,328890750,18830,18830,18830,18830,0
|
|
20231027,194900,328890750,18830,18830,18830,18830,0
|
|
20231027,194800,328890750,18830,18830,18830,18830,0
|
|
20231027,194700,328890750,18830,18830,18830,18830,0
|
|
20231027,194600,328890750,18830,18830,18830,18830,0
|
|
20231027,194500,328890750,18830,18830,18830,18830,0
|
|
20231027,194400,328890750,18830,18830,18830,18830,0
|
|
20231027,194300,328890750,18830,18830,18830,18830,0
|
|
20231027,194200,328890750,18830,18830,18830,18830,0
|
|
20231027,194100,328890750,18830,18830,18830,18830,0
|
|
20231027,194000,328890750,18830,18830,18830,18830,0
|
|
20231027,193900,328890750,18830,18830,18830,18830,0
|
|
20231027,193800,328890750,18830,18830,18830,18830,0
|
|
20231027,193700,328890750,18830,18830,18830,18830,0
|
|
20231027,193600,328890750,18830,18830,18830,18830,0
|
|
20231027,193500,328890750,18830,18830,18830,18830,0
|
|
20231027,193400,328890750,18830,18830,18830,18830,0
|
|
20231027,193300,328890750,18830,18830,18830,18830,0
|
|
20231027,193200,328890750,18830,18830,18830,18830,0
|
|
20231027,193100,328890750,18830,18830,18830,18830,0
|
|
20231027,193000,328890750,18830,18830,18830,18830,0
|
|
20231027,192900,328890750,18830,18830,18830,18830,0
|
|
20231027,192800,328890750,18830,18830,18830,18830,0
|
|
20231027,192700,328890750,18830,18830,18830,18830,0
|
|
20231027,192600,328890750,18830,18830,18830,18830,0
|
|
20231027,192500,328890750,18830,18830,18830,18830,210
|
|
20231027,192400,328890750,18830,18830,18830,18830,0
|
|
20231027,192300,328890750,18830,18830,18830,18830,0
|
|
20231027,192200,328890750,18830,18830,18830,18830,0
|
|
20231027,192100,328890750,18830,18830,18830,18830,0
|
|
20231027,192000,328890750,18830,18830,18830,18830,0
|
|
20231027,191900,328890750,18830,18830,18830,18830,0
|
|
20231027,191800,328890750,18830,18830,18830,18830,0
|
|
20231027,191700,328890750,18830,18830,18830,18830,0
|
|
20231027,191600,328890750,18830,18830,18830,18830,0
|
|
20231027,191500,328890750,18830,18830,18830,18830,0
|
|
20231027,191400,328890750,18830,18830,18830,18830,0
|
|
20231027,191300,328890750,18830,18830,18830,18830,0
|
|
20231027,191200,328890750,18830,18830,18830,18830,0
|
|
20231027,191100,328890750,18830,18830,18830,18830,0
|
|
20231027,191000,328890750,18830,18830,18830,18830,0
|
|
20231027,190900,328890750,18830,18830,18830,18830,0
|
|
20231027,190800,328890750,18830,18830,18830,18830,0
|
|
20231027,190700,328890750,18830,18830,18830,18830,0
|
|
20231027,190600,328890750,18830,18830,18830,18830,0
|
|
20231027,190500,328890750,18830,18830,18830,18830,0
|
|
20231027,190400,328890750,18830,18830,18830,18830,0
|
|
20231027,190300,328890750,18830,18830,18830,18830,0
|
|
20231027,190200,328890750,18830,18830,18830,18830,0
|
|
20231027,190100,328890750,18830,18830,18830,18830,0
|
|
20231027,190000,328890750,18830,18830,18830,18830,0
|
|
20231027,185900,328890750,18830,18830,18830,18830,0
|
|
20231027,185800,328890750,18830,18830,18830,18830,0
|
|
20231027,185700,328890750,18830,18830,18830,18830,0
|
|
20231027,185600,328890750,18830,18830,18830,18830,0
|
|
20231027,185500,328890750,18830,18830,18830,18830,210
|
|
20231027,185400,328890750,18830,18830,18830,18830,0
|
|
20231027,185300,328890750,18830,18830,18830,18830,0
|
|
20231027,185200,328890750,18830,18830,18830,18830,0
|
|
20231027,185100,328890750,18830,18830,18830,18830,0
|
|
20231027,185000,328890750,18830,18830,18830,18830,0
|
|
20231027,184900,328890750,18830,18830,18830,18830,0
|
|
20231027,184800,328890750,18830,18830,18830,18830,0
|
|
20231027,184700,328890750,18830,18830,18830,18830,0
|
|
20231027,184600,328890750,18830,18830,18830,18830,0
|
|
20231027,184500,328890750,18830,18830,18830,18830,0
|
|
20231027,184400,328890750,18830,18830,18830,18830,0
|
|
20231027,184300,328890750,18830,18830,18830,18830,0
|
|
20231027,184200,328890750,18830,18830,18830,18830,0
|
|
20231027,184100,328890750,18830,18830,18830,18830,0
|
|
20231027,184000,328890750,18830,18830,18830,18830,0
|
|
20231027,183900,328890750,18830,18830,18830,18830,0
|
|
20231027,183800,328890750,18830,18830,18830,18830,0
|
|
20231027,183700,328890750,18830,18830,18830,18830,0
|
|
20231027,183600,328890750,18830,18830,18830,18830,0
|
|
20231027,183500,328890750,18830,18830,18830,18830,0
|
|
20231027,183400,328890750,18830,18830,18830,18830,0
|
|
20231027,183300,328890750,18830,18830,18830,18830,0
|
|
20231027,183200,328890750,18830,18830,18830,18830,0
|
|
20231027,183100,328890750,18830,18830,18830,18830,0
|
|
20231027,183000,328890750,18830,18830,18830,18830,0
|
|
20231027,182900,328890750,18830,18830,18830,18830,0
|
|
20231027,182800,328890750,18830,18830,18830,18830,0
|
|
20231027,182700,328890750,18830,18830,18830,18830,0
|
|
20231027,182600,328890750,18830,18830,18830,18830,0
|
|
20231027,182500,328890750,18830,18830,18830,18830,210
|
|
20231027,182400,328890750,18830,18830,18830,18830,0
|
|
20231027,182300,328890750,18830,18830,18830,18830,0
|
|
20231027,182200,328890750,18830,18830,18830,18830,0
|
|
20231027,182100,328890750,18830,18830,18830,18830,0
|
|
20231027,182000,328890750,18830,18830,18830,18830,0
|
|
20231027,181900,328890750,18830,18830,18830,18830,0
|
|
20231027,181800,328890750,18830,18830,18830,18830,0
|
|
20231027,181700,328890750,18830,18830,18830,18830,0
|
|
20231027,181600,328890750,18830,18830,18830,18830,0
|
|
20231027,181500,328890750,18830,18830,18830,18830,0
|
|
20231027,181400,328890750,18830,18830,18830,18830,0
|
|
20231027,181300,328890750,18830,18830,18830,18830,0
|
|
20231027,181200,328890750,18830,18830,18830,18830,0
|
|
20231027,181100,328890750,18830,18830,18830,18830,0
|
|
20231027,181000,328890750,18830,18830,18830,18830,0
|
|
20231027,180900,328890750,18830,18830,18830,18830,0
|
|
20231027,180800,328890750,18830,18830,18830,18830,0
|
|
20231027,180700,328890750,18830,18830,18830,18830,0
|
|
20231027,180600,328890750,18830,18830,18830,18830,0
|
|
20231027,180500,328890750,18830,18830,18830,18830,0
|
|
20231027,180400,328890750,18830,18830,18830,18830,0
|
|
20231027,180300,328890750,18830,18830,18830,18830,0
|
|
20231027,180200,328890750,18830,18830,18830,18830,0
|
|
20231027,180100,328890750,18830,18830,18830,18830,0
|
|
20231027,180000,328890750,18830,18830,18830,18830,0
|
|
20231027,175900,328890750,18830,18830,18830,18830,0
|
|
20231027,175800,328890750,18830,18830,18830,18830,0
|
|
20231027,175700,328890750,18830,18830,18830,18830,0
|
|
20231027,175600,328890750,18830,18830,18830,18830,0
|
|
20231027,175500,328890750,18830,18830,18830,18830,210
|
|
20231027,175400,328890750,18830,18830,18830,18830,0
|
|
20231027,175300,328890750,18830,18830,18830,18830,0
|
|
20231027,175200,328890750,18830,18830,18830,18830,0
|
|
20231027,175100,328890750,18830,18830,18830,18830,0
|
|
20231027,175000,328890750,18830,18830,18830,18830,0
|
|
20231027,174900,328890750,18830,18830,18830,18830,0
|
|
20231027,174800,328890750,18830,18830,18830,18830,0
|
|
20231027,174700,328890750,18830,18830,18830,18830,0
|
|
20231027,174600,328890750,18830,18830,18830,18830,0
|
|
20231027,174500,328890750,18830,18830,18830,18830,0
|
|
20231027,174400,328890750,18830,18830,18830,18830,0
|
|
20231027,174300,328890750,18830,18830,18830,18830,0
|
|
20231027,174200,328890750,18830,18830,18830,18830,0
|
|
20231027,174100,328890750,18830,18830,18830,18830,0
|
|
20231027,174000,328890750,18830,18830,18830,18830,0
|
|
20231027,173900,328890750,18830,18830,18830,18830,0
|
|
20231027,173800,328890750,18830,18830,18830,18830,0
|
|
20231027,173700,328890750,18830,18830,18830,18830,0
|
|
20231027,173600,328890750,18830,18830,18830,18830,0
|
|
20231027,173500,328890750,18830,18830,18830,18830,0
|
|
20231027,173400,328890750,18830,18830,18830,18830,0
|
|
20231027,173300,328890750,18830,18830,18830,18830,0
|
|
20231027,173200,328890750,18830,18830,18830,18830,0
|
|
20231027,173100,328890750,18830,18830,18830,18830,0
|
|
20231027,173000,328890750,18830,18830,18830,18830,0
|
|
20231027,172900,328890750,18830,18830,18830,18830,0
|
|
20231027,172800,328890750,18830,18830,18830,18830,0
|
|
20231027,172700,328890750,18830,18830,18830,18830,0
|
|
20231027,172600,328890750,18830,18830,18830,18830,0
|
|
20231027,172500,328890750,18830,18830,18830,18830,210
|
|
20231027,172400,328890750,18830,18830,18830,18830,0
|
|
20231027,172300,328890750,18830,18830,18830,18830,0
|
|
20231027,172200,328890750,18830,18830,18830,18830,0
|
|
20231027,172100,328890750,18830,18830,18830,18830,0
|
|
20231027,172000,328890750,18830,18830,18830,18830,0
|
|
20231027,171900,328890750,18830,18830,18830,18830,0
|
|
20231027,171800,328890750,18830,18830,18830,18830,0
|
|
20231027,171700,328890750,18830,18830,18830,18830,0
|
|
20231027,171600,328890750,18830,18830,18830,18830,0
|
|
20231027,171500,328890750,18830,18830,18830,18830,0
|
|
20231027,171400,328890750,18830,18830,18830,18830,0
|
|
20231027,171300,328890750,18830,18830,18830,18830,0
|
|
20231027,171200,328890750,18830,18830,18830,18830,0
|
|
20231027,171100,328890750,18830,18830,18830,18830,0
|
|
20231027,171000,328890750,18830,18830,18830,18830,0
|
|
20231027,170900,328890750,18830,18830,18830,18830,0
|
|
20231027,170800,328890750,18830,18830,18830,18830,0
|
|
20231027,170700,328890750,18830,18830,18830,18830,0
|
|
20231027,170600,328890750,18830,18830,18830,18830,0
|
|
20231027,170500,328890750,18830,18830,18830,18830,0
|
|
20231027,170400,328890750,18830,18830,18830,18830,0
|
|
20231027,170300,328890750,18830,18830,18830,18830,0
|
|
20231027,170200,328890750,18830,18830,18830,18830,0
|
|
20231027,170100,328890750,18830,18830,18830,18830,0
|
|
20231027,170000,328890750,18830,18830,18830,18830,0
|
|
20231027,165900,328890750,18830,18830,18830,18830,0
|
|
20231027,165800,328890750,18830,18830,18830,18830,0
|
|
20231027,165700,328890750,18830,18830,18830,18830,0
|
|
20231027,165600,328890750,18830,18830,18830,18830,0
|
|
20231027,165500,328890750,18830,18830,18830,18830,210
|
|
20231027,165400,328890750,18830,18830,18830,18830,0
|
|
20231027,165300,328890750,18830,18830,18830,18830,0
|
|
20231027,165200,328890750,18830,18830,18830,18830,0
|
|
20231027,165100,328890750,18830,18830,18830,18830,0
|
|
20231027,165000,328890750,18830,18830,18830,18830,0
|
|
20231027,164900,328890750,18830,18830,18830,18830,0
|
|
20231027,164800,328890750,18830,18830,18830,18830,0
|
|
20231027,164700,328890750,18830,18830,18830,18830,0
|
|
20231027,164600,328890750,18830,18830,18830,18830,0
|
|
20231027,164500,328890750,18830,18830,18830,18830,0
|
|
20231027,164400,328890750,18830,18830,18830,18830,0
|
|
20231027,164300,328890750,18830,18830,18830,18830,0
|
|
20231027,164200,328890750,18830,18830,18830,18830,0
|
|
20231027,164100,328890750,18830,18830,18830,18830,0
|
|
20231027,164000,328890750,18830,18830,18830,18830,0
|
|
20231027,163900,328890750,18830,18830,18830,18830,0
|
|
20231027,163800,328890750,18830,18830,18830,18830,0
|
|
20231027,163700,328890750,18830,18830,18830,18830,0
|
|
20231027,163600,328890750,18830,18830,18830,18830,0
|
|
20231027,163500,328890750,18830,18830,18830,18830,0
|
|
20231027,163400,328890750,18830,18830,18830,18830,0
|
|
20231027,163300,328890750,18830,18830,18830,18830,0
|
|
20231027,163200,328890750,18830,18830,18830,18830,0
|
|
20231027,163100,328890750,18830,18830,18830,18830,0
|
|
20231027,163000,328890750,18830,18830,18830,18830,0
|
|
20231027,162900,328890750,18830,18830,18830,18830,0
|
|
20231027,162800,328890750,18830,18830,18830,18830,0
|
|
20231027,162700,328890750,18830,18830,18830,18830,0
|
|
20231027,162600,328890750,18830,18830,18830,18830,0
|
|
20231027,162500,328890750,18830,18830,18830,18830,210
|
|
20231027,162400,328890750,18830,18830,18830,18830,0
|
|
20231027,162300,328890750,18830,18830,18830,18830,0
|
|
20231027,162200,328890750,18830,18830,18830,18830,0
|
|
20231027,162100,328890750,18830,18830,18830,18830,0
|
|
20231027,162000,328890750,18830,18830,18830,18830,0
|
|
20231027,161900,328890750,18830,18830,18830,18830,0
|
|
20231027,161800,328890750,18830,18830,18830,18830,0
|
|
20231027,161700,328890750,18830,18830,18830,18830,0
|
|
20231027,161600,328890750,18830,18830,18830,18830,0
|
|
20231027,161500,328890750,18830,18830,18830,18830,0
|
|
20231027,161400,328890750,18830,18830,18830,18830,0
|
|
20231027,161300,328890750,18830,18830,18830,18830,0
|
|
20231027,161200,328890750,18830,18830,18830,18830,0
|
|
20231027,161100,328890750,18830,18830,18830,18830,0
|
|
20231027,161000,328890750,18830,18830,18830,18830,0
|
|
20231027,160900,328890750,18830,18830,18830,18830,0
|
|
20231027,160800,328890750,18830,18830,18830,18830,0
|
|
20231027,160700,328890750,18830,18830,18830,18830,0
|
|
20231027,160600,328890750,18830,18830,18830,18830,0
|
|
20231027,160500,328890750,18830,18830,18830,18830,0
|
|
20231027,160400,328890750,18830,18830,18830,18830,0
|
|
20231027,160300,328890750,18830,18830,18830,18830,0
|
|
20231027,160200,328890750,18830,18830,18830,18830,0
|
|
20231027,160100,328890750,18830,18830,18830,18830,0
|
|
20231027,160000,328890750,18830,18830,18830,18830,0
|
|
20231027,155900,328890750,18830,18830,18830,18830,0
|
|
20231027,155800,328890750,18830,18830,18830,18830,0
|
|
20231027,155700,328890750,18830,18830,18830,18830,0
|
|
20231027,155600,328890750,18830,18830,18830,18830,0
|
|
20231027,155500,328890750,18830,18830,18830,18830,210
|
|
20231027,155400,328890750,18830,18830,18830,18830,0
|
|
20231027,155300,328890750,18830,18830,18830,18830,0
|
|
20231027,155200,328890750,18830,18830,18830,18830,0
|
|
20231027,155100,328890750,18830,18830,18830,18830,0
|
|
20231027,155000,328890750,18830,18830,18830,18830,0
|
|
20231027,154900,328890750,18830,18830,18830,18830,0
|
|
20231027,154800,328890750,18830,18830,18830,18830,0
|
|
20231027,154700,328890750,18830,18830,18830,18830,0
|
|
20231027,154600,328890750,18830,18830,18830,18830,0
|
|
20231027,154500,328890750,18830,18830,18830,18830,0
|
|
20231027,154400,328890750,18830,18830,18830,18830,0
|
|
20231027,154300,328890750,18830,18830,18830,18830,0
|
|
20231027,154200,328890750,18830,18830,18830,18830,0
|
|
20231027,154100,328890750,18830,18830,18830,18830,0
|
|
20231027,154000,328890750,18830,18830,18830,18830,0
|
|
20231027,153900,328890750,18830,18830,18830,18830,0
|
|
20231027,153800,328890750,18830,18830,18830,18830,0
|
|
20231027,153700,328890750,18830,18830,18830,18830,0
|
|
20231027,153600,328890750,18830,18830,18830,18830,0
|
|
20231027,153500,328890750,18830,18830,18830,18830,0
|
|
20231027,153400,328890750,18830,18830,18830,18830,0
|
|
20231027,153300,328890750,18830,18830,18830,18830,0
|
|
20231027,153200,328890750,18830,18830,18830,18830,0
|
|
20231027,153100,328890750,18830,18830,18830,18830,0
|
|
20231027,153000,328890750,18830,18830,18830,18830,210
|
|
20231027,152900,324936450,18840,18840,18840,18840,0
|
|
20231027,152800,324936450,18840,18840,18840,18840,0
|
|
20231027,152700,324936450,18840,18840,18840,18840,0
|
|
20231027,152600,324936450,18840,18840,18840,18840,0
|
|
20231027,152500,324936450,18840,18840,18840,18840,0
|
|
20231027,152400,324936450,18840,18840,18840,18840,0
|
|
20231027,152300,324936450,18840,18840,18840,18840,0
|
|
20231027,152200,324936450,18840,18840,18840,18840,0
|
|
20231027,152100,324936450,18840,18840,18840,18840,0
|
|
20231027,152000,324936450,18840,18840,18840,18840,0
|
|
20231027,151900,324936450,18840,18850,18850,18780,78
|
|
20231027,151800,323469320,18850,18890,18890,18850,378
|
|
20231027,151700,316334590,18900,18800,18900,18800,367
|
|
20231027,151600,309425860,18800,18780,18800,18780,110
|
|
20231027,151500,307359200,18790,18780,18790,18780,122
|
|
20231027,151400,305067940,18780,18780,18780,18780,100
|
|
20231027,151300,303189940,18790,18790,18790,18780,327
|
|
20231027,151200,297047410,18790,18800,18800,18790,582
|
|
20231027,151100,286111220,18810,18800,18810,18800,4
|
|
20231027,151000,286036010,18800,18830,18830,18800,105
|
|
20231027,150900,284061860,18830,18830,18840,18800,219
|
|
20231027,150800,279939570,18830,18810,18830,18800,360
|
|
20231027,150700,273165370,18800,18810,18810,18800,300
|
|
20231027,150600,267524860,18810,18810,18810,18810,0
|
|
20231027,150500,267524860,18810,18810,18810,18810,98
|
|
20231027,150400,265681480,18830,18830,18830,18830,1
|
|
20231027,150300,265662650,18830,18830,18830,18830,0
|
|
20231027,150200,265662650,18830,18830,18830,18830,5
|
|
20231027,150100,265568500,18820,18820,18820,18810,118
|
|
20231027,150000,263347950,18840,18840,18840,18840,5
|
|
20231027,145900,263253750,18830,18830,18830,18830,13
|
|
20231027,145800,263008960,18840,18840,18840,18840,0
|
|
20231027,145700,263008960,18840,18840,18840,18840,0
|
|
20231027,145600,263008960,18840,18840,18840,18840,0
|
|
20231027,145500,263008960,18840,18840,18840,18840,0
|
|
20231027,145400,263008960,18840,18840,18840,18840,1
|
|
20231027,145300,262990120,18840,18840,18840,18840,0
|
|
20231027,145200,262990120,18840,18840,18840,18840,0
|
|
20231027,145100,262990120,18840,18840,18840,18840,0
|
|
20231027,145000,262990120,18840,18840,18840,18840,0
|
|
20231027,144900,262990120,18840,18840,18840,18820,53
|
|
20231027,144800,261991800,18850,18850,18850,18850,1
|
|
20231027,144700,261972950,18850,18840,18850,18840,133
|
|
20231027,144600,259467170,18840,18840,18840,18840,1
|
|
20231027,144500,259448330,18840,18840,18840,18840,0
|
|
20231027,144400,259448330,18840,18830,18840,18830,8
|
|
20231027,144300,259297640,18830,18830,18830,18830,5
|
|
20231027,144200,259203490,18830,18830,18830,18830,0
|
|
20231027,144100,259203490,18830,18830,18830,18830,0
|
|
20231027,144000,259203490,18830,18830,18830,18830,0
|
|
20231027,143900,259203490,18830,18830,18830,18830,5
|
|
20231027,143800,259109340,18830,18830,18830,18830,0
|
|
20231027,143700,259109340,18830,18830,18830,18830,5
|
|
20231027,143600,259015190,18810,18810,18810,18810,55
|
|
20231027,143500,257980640,18840,18840,18840,18840,0
|
|
20231027,143400,257980640,18840,18840,18840,18840,1
|
|
20231027,143300,257961800,18840,18840,18840,18840,5
|
|
20231027,143200,257867600,18840,18840,18840,18840,1
|
|
20231027,143100,257848760,18840,18840,18840,18840,2
|
|
20231027,143000,257811080,18810,18810,18810,18810,0
|
|
20231027,142900,257811080,18810,18810,18810,18810,100
|
|
20231027,142800,255930080,18840,18810,18840,18810,105
|
|
20231027,142700,253954880,18810,18810,18810,18810,0
|
|
20231027,142600,253954880,18810,18820,18820,18810,890
|
|
20231027,142500,237213720,18850,18850,18850,18850,0
|
|
20231027,142400,237213720,18850,18850,18850,18850,1
|
|
20231027,142300,237194870,18850,18850,18850,18850,0
|
|
20231027,142200,237194870,18850,18850,18850,18850,5
|
|
20231027,142100,237100620,18810,18810,18850,18810,278
|
|
20231027,142000,231871240,18820,18820,18820,18820,180
|
|
20231027,141900,228483640,18820,18820,18820,18820,0
|
|
20231027,141800,228483640,18820,18820,18820,18820,6
|
|
20231027,141700,228370720,18810,18810,18810,18810,0
|
|
20231027,141600,228370720,18810,18810,18810,18810,10
|
|
20231027,141500,228182620,18810,18810,18810,18810,0
|
|
20231027,141400,228182620,18810,18810,18810,18810,0
|
|
20231027,141300,228182620,18810,18810,18810,18810,10
|
|
20231027,141200,227994520,18810,18810,18810,18810,21
|
|
20231027,141100,227599510,18810,18810,18810,18810,0
|
|
20231027,141000,227599510,18810,18810,18810,18810,10
|
|
20231027,140900,227411410,18810,18810,18810,18810,10
|
|
20231027,140800,227223310,18810,18840,18840,18810,45
|
|
20231027,140700,226376410,18850,18850,18850,18850,0
|
|
20231027,140600,226376410,18850,18850,18850,18850,34
|
|
20231027,140500,225735510,18860,18860,18860,18860,0
|
|
20231027,140400,225735510,18860,18860,18860,18860,7
|
|
20231027,140300,225603490,18850,18850,18850,18850,32
|
|
20231027,140200,225000290,18860,18860,18860,18860,0
|
|
20231027,140100,225000290,18860,18860,18860,18860,5
|
|
20231027,140000,224905990,18850,18840,18850,18840,36
|
|
20231027,135900,224227490,18850,18850,18850,18850,0
|
|
20231027,135800,224227490,18850,18850,18850,18850,0
|
|
20231027,135700,224227490,18850,18850,18850,18850,0
|
|
20231027,135600,224227490,18850,18850,18850,18850,0
|
|
20231027,135500,224227490,18850,18850,18850,18850,0
|
|
20231027,135400,224227490,18850,18850,18850,18850,0
|
|
20231027,135300,224227490,18850,18850,18850,18850,4
|
|
20231027,135200,224152090,18850,18850,18850,18850,2
|
|
20231027,135100,224114390,18850,18850,18850,18850,5
|
|
20231027,135000,224020140,18850,18850,18850,18850,5
|
|
20231027,134900,223925890,18850,18850,18850,18850,1
|
|
20231027,134800,223907040,18850,18850,18850,18850,0
|
|
20231027,134700,223907040,18850,18850,18850,18850,0
|
|
20231027,134600,223907040,18850,18850,18850,18850,3
|
|
20231027,134500,223850490,18860,18860,18860,18860,6
|
|
20231027,134400,223737330,18860,18860,18860,18860,0
|
|
20231027,134300,223737330,18860,18860,18860,18860,0
|
|
20231027,134200,223737330,18860,18860,18860,18860,5
|
|
20231027,134100,223643030,18860,18860,18860,18860,0
|
|
20231027,134000,223643030,18860,18860,18860,18860,6
|
|
20231027,133900,223529870,18810,18810,18810,18810,20
|
|
20231027,133800,223153670,18870,18870,18870,18870,0
|
|
20231027,133700,223153670,18870,18860,18870,18860,23
|
|
20231027,133600,222719690,18810,18840,18840,18810,50
|
|
20231027,133500,221778780,18880,18840,18880,18840,20
|
|
20231027,133400,221401680,18810,18810,18810,18810,0
|
|
20231027,133300,221401680,18810,18830,18830,18810,20
|
|
20231027,133200,221025420,18810,18810,18810,18810,0
|
|
20231027,133100,221025420,18810,18810,18810,18810,0
|
|
20231027,133000,221025420,18810,18810,18810,18810,0
|
|
20231027,132900,221025420,18810,18810,18810,18810,0
|
|
20231027,132800,221025420,18810,18840,18840,18810,164
|
|
20231027,132700,217939490,18890,18890,18890,18890,0
|
|
20231027,132600,217939490,18890,18840,18890,18830,105
|
|
20231027,132500,215962030,18840,18840,18840,18840,8
|
|
20231027,132400,215811310,18840,18840,18840,18840,20
|
|
20231027,132300,215434510,18840,18840,18840,18840,0
|
|
20231027,132200,215434510,18840,18840,18840,18840,6
|
|
20231027,132100,215321470,18840,18840,18840,18840,6
|
|
20231027,132000,215208430,18830,18830,18830,18830,1
|
|
20231027,131900,215189600,18820,18820,18820,18820,3
|
|
20231027,131800,215133140,18820,18820,18820,18820,1
|
|
20231027,131700,215114320,18810,18830,18830,18810,96
|
|
20231027,131600,213308100,18830,18830,18830,18830,0
|
|
20231027,131500,213308100,18830,18860,18860,18830,339
|
|
20231027,131400,206918010,18870,18870,18870,18870,7
|
|
20231027,131300,206785920,18880,18890,18890,18880,43
|
|
20231027,131200,205973720,18900,18900,18900,18900,10
|
|
20231027,131100,205784720,18900,18900,18900,18900,0
|
|
20231027,131000,205784720,18900,18900,18900,18900,0
|
|
20231027,130900,205784720,18900,18900,18900,18900,100
|
|
20231027,130800,203894720,18900,18900,18900,18900,0
|
|
20231027,130700,203894720,18900,18900,18900,18900,0
|
|
20231027,130600,203894720,18900,18900,18900,18900,0
|
|
20231027,130500,203894720,18900,18900,18900,18900,185
|
|
20231027,130400,200398220,18900,18900,18900,18900,0
|
|
20231027,130300,200398220,18900,18900,18900,18900,0
|
|
20231027,130200,200398220,18900,18900,18900,18900,0
|
|
20231027,130100,200398220,18900,18900,18900,18900,0
|
|
20231027,130000,200398220,18900,18900,18900,18900,10
|
|
20231027,125900,200209220,18900,18900,18900,18900,0
|
|
20231027,125800,200209220,18900,18900,18900,18900,0
|
|
20231027,125700,200209220,18900,18950,18950,18900,500
|
|
20231027,125600,190753960,18960,18960,18960,18960,0
|
|
20231027,125500,190753960,18960,18960,18960,18960,0
|
|
20231027,125400,190753960,18960,18960,18960,18960,0
|
|
20231027,125300,190753960,18960,18960,18960,18960,5
|
|
20231027,125200,190659160,18960,18960,18960,18960,0
|
|
20231027,125100,190659160,18960,18960,18960,18960,0
|
|
20231027,125000,190659160,18960,18960,18960,18960,0
|
|
20231027,124900,190659160,18960,18960,18960,18960,125
|
|
20231027,124800,188289160,18960,18960,18960,18960,0
|
|
20231027,124700,188289160,18960,18960,18960,18960,0
|
|
20231027,124600,188289160,18960,18960,18960,18960,0
|
|
20231027,124500,188289160,18960,18960,18960,18960,150
|
|
20231027,124400,185445160,18970,18970,18970,18970,0
|
|
20231027,124300,185445160,18970,18970,18970,18970,10
|
|
20231027,124200,185255460,18970,18970,18970,18970,0
|
|
20231027,124100,185255460,18970,18970,18970,18970,0
|
|
20231027,124000,185255460,18970,18970,18970,18970,110
|
|
20231027,123900,183168760,18960,18960,18960,18960,0
|
|
20231027,123800,183168760,18960,18960,18960,18960,0
|
|
20231027,123700,183168760,18960,18960,18960,18960,0
|
|
20231027,123600,183168760,18960,18960,18960,18960,0
|
|
20231027,123500,183168760,18960,18960,18960,18960,0
|
|
20231027,123400,183168760,18960,18960,18960,18960,18
|
|
20231027,123300,182827480,18960,18960,18960,18960,0
|
|
20231027,123200,182827480,18960,18960,18960,18960,95
|
|
20231027,123100,181026280,18960,18960,18960,18960,0
|
|
20231027,123000,181026280,18960,18960,18960,18960,45
|
|
20231027,122900,180173080,18960,18980,18980,18960,842
|
|
20231027,122800,164206230,18990,18990,18990,18990,0
|
|
20231027,122700,164206230,18990,18990,18990,18990,0
|
|
20231027,122600,164206230,18990,18990,18990,18990,67
|
|
20231027,122500,162933900,19000,19000,19000,19000,0
|
|
20231027,122400,162933900,19000,19000,19000,19000,0
|
|
20231027,122300,162933900,19000,19000,19000,19000,0
|
|
20231027,122200,162933900,19000,19000,19000,19000,0
|
|
20231027,122100,162933900,19000,19000,19000,19000,0
|
|
20231027,122000,162933900,19000,19000,19000,19000,101
|
|
20231027,121900,161014900,19030,19030,19030,19030,0
|
|
20231027,121800,161014900,19030,19030,19030,19030,0
|
|
20231027,121700,161014900,19030,19030,19030,19030,300
|
|
20231027,121600,155305900,19040,19040,19040,19040,1
|
|
20231027,121500,155286860,19050,19050,19050,19050,0
|
|
20231027,121400,155286860,19050,19050,19050,19050,0
|
|
20231027,121300,155286860,19050,19050,19050,19050,0
|
|
20231027,121200,155286860,19050,19050,19050,19050,1
|
|
20231027,121100,155267810,19050,19050,19050,19040,41
|
|
20231027,121000,154487030,19060,19060,19060,19060,0
|
|
20231027,120900,154487030,19060,19060,19060,19060,0
|
|
20231027,120800,154487030,19060,19060,19060,19060,0
|
|
20231027,120700,154487030,19060,19060,19060,19060,0
|
|
20231027,120600,154487030,19060,19060,19060,19060,0
|
|
20231027,120500,154487030,19060,19060,19060,19060,0
|
|
20231027,120400,154487030,19060,19060,19060,19060,0
|
|
20231027,120300,154487030,19060,19060,19060,19060,137
|
|
20231027,120200,151875810,19050,19050,19050,19050,11
|
|
20231027,120100,151666260,19060,19060,19060,19060,0
|
|
20231027,120000,151666260,19060,19060,19060,19060,10
|
|
20231027,115900,151475660,19060,19060,19060,19060,0
|
|
20231027,115800,151475660,19060,19060,19060,19060,0
|
|
20231027,115700,151475660,19060,19060,19060,19060,0
|
|
20231027,115600,151475660,19060,19060,19060,19060,0
|
|
20231027,115500,151475660,19060,19060,19060,19060,50
|
|
20231027,115400,150522660,19060,19060,19060,19060,1
|
|
20231027,115300,150503600,19060,19050,19060,19050,60
|
|
20231027,115200,149360500,19050,19050,19050,19050,0
|
|
20231027,115100,149360500,19050,19050,19050,19050,1
|
|
20231027,115000,149341450,19060,19060,19060,19060,0
|
|
20231027,114900,149341450,19060,19060,19060,19060,0
|
|
20231027,114800,149341450,19060,19060,19060,19060,0
|
|
20231027,114700,149341450,19060,19060,19060,19060,0
|
|
20231027,114600,149341450,19060,19060,19060,19060,0
|
|
20231027,114500,149341450,19060,19060,19060,19060,0
|
|
20231027,114400,149341450,19060,19060,19060,19060,0
|
|
20231027,114300,149341450,19060,19060,19060,19060,1
|
|
20231027,114200,149322390,19090,19080,19090,19080,54
|
|
20231027,114100,148291540,19090,19090,19090,19090,0
|
|
20231027,114000,148291540,19090,19090,19090,19090,0
|
|
20231027,113900,148291540,19090,19090,19090,19090,0
|
|
20231027,113800,148291540,19090,19060,19090,19060,50
|
|
20231027,113700,147338510,19060,19050,19060,19050,101
|
|
20231027,113600,145414450,19040,19040,19040,19040,0
|
|
20231027,113500,145414450,19040,19040,19040,19040,0
|
|
20231027,113400,145414450,19040,19040,19040,19040,0
|
|
20231027,113300,145414450,19040,19040,19040,19040,0
|
|
20231027,113200,145414450,19040,19040,19040,19040,0
|
|
20231027,113100,145414450,19040,19040,19040,19040,16
|
|
20231027,113000,145109810,19020,19020,19020,19020,0
|
|
20231027,112900,145109810,19020,19020,19020,19020,0
|
|
20231027,112800,145109810,19020,19020,19020,19020,0
|
|
20231027,112700,145109810,19020,19020,19020,19020,200
|
|
20231027,112600,141305810,19010,19010,19010,19010,23
|
|
20231027,112500,140868580,19000,19000,19000,19000,0
|
|
20231027,112400,140868580,19000,19000,19000,19000,0
|
|
20231027,112300,140868580,19000,18990,19000,18990,65
|
|
20231027,112200,139633820,18990,18990,18990,18990,0
|
|
20231027,112100,139633820,18990,18990,18990,18990,0
|
|
20231027,112000,139633820,18990,18990,18990,18990,0
|
|
20231027,111900,139633820,18990,18990,18990,18990,0
|
|
20231027,111800,139633820,18990,18990,18990,18990,0
|
|
20231027,111700,139633820,18990,18990,18990,18990,0
|
|
20231027,111600,139633820,18990,18990,18990,18990,1
|
|
20231027,111500,139614830,18990,18990,18990,18990,0
|
|
20231027,111400,139614830,18990,18990,18990,18990,1
|
|
20231027,111300,139595840,18940,18940,18940,18940,0
|
|
20231027,111200,139595840,18940,18940,18940,18940,0
|
|
20231027,111100,139595840,18940,18940,18940,18940,0
|
|
20231027,111000,139595840,18940,18940,18940,18940,0
|
|
20231027,110900,139595840,18940,18940,18940,18940,0
|
|
20231027,110800,139595840,18940,18940,18940,18940,0
|
|
20231027,110700,139595840,18940,18940,18940,18940,0
|
|
20231027,110600,139595840,18940,18940,18940,18940,33
|
|
20231027,110500,138970820,18940,18940,18940,18940,0
|
|
20231027,110400,138970820,18940,18940,18940,18940,0
|
|
20231027,110300,138970820,18940,18940,18940,18940,218
|
|
20231027,110200,134841900,18950,18950,18950,18950,0
|
|
20231027,110100,134841900,18950,19010,19010,18950,454
|
|
20231027,110000,126234600,19020,19020,19020,19020,0
|
|
20231027,105900,126234600,19020,19020,19020,19020,0
|
|
20231027,105800,126234600,19020,19020,19020,19020,0
|
|
20231027,105700,126234600,19020,19020,19020,19020,0
|
|
20231027,105600,126234600,19020,19020,19020,19020,0
|
|
20231027,105500,126234600,19020,19020,19020,19020,0
|
|
20231027,105400,126234600,19020,19020,19020,19020,0
|
|
20231027,105300,126234600,19020,19020,19020,19020,1
|
|
20231027,105200,126215580,19020,19020,19020,19020,0
|
|
20231027,105100,126215580,19020,19020,19020,19020,0
|
|
20231027,105000,126215580,19020,19020,19020,19020,3
|
|
20231027,104900,126158520,19020,19020,19020,19020,0
|
|
20231027,104800,126158520,19020,19020,19020,19020,0
|
|
20231027,104700,126158520,19020,19020,19020,19020,1
|
|
20231027,104600,126139500,19020,19020,19020,19020,0
|
|
20231027,104500,126139500,19020,19020,19020,19020,10
|
|
20231027,104400,125949300,19020,19020,19020,19020,1
|
|
20231027,104300,125930280,18930,18930,18930,18930,185
|
|
20231027,104200,122428230,19020,19020,19020,19020,0
|
|
20231027,104100,122428230,19020,19020,19020,19020,0
|
|
20231027,104000,122428230,19020,19020,19020,19020,0
|
|
20231027,103900,122428230,19020,18930,19020,18930,114
|
|
20231027,103800,120270120,18950,18950,18950,18950,0
|
|
20231027,103700,120270120,18950,18950,18950,18950,0
|
|
20231027,103600,120270120,18950,18950,18950,18950,0
|
|
20231027,103500,120270120,18950,18950,18950,18950,0
|
|
20231027,103400,120270120,18950,18950,18950,18950,0
|
|
20231027,103300,120270120,18950,18940,18950,18940,201
|
|
20231027,103200,116461280,18920,18920,18920,18920,0
|
|
20231027,103100,116461280,18920,18940,18940,18920,2
|
|
20231027,103000,116423420,18940,18940,18940,18940,0
|
|
20231027,102900,116423420,18940,18940,18940,18940,0
|
|
20231027,102800,116423420,18940,18940,18940,18940,0
|
|
20231027,102700,116423420,18940,18950,18950,18940,106
|
|
20231027,102600,114414730,18950,18950,18950,18950,0
|
|
20231027,102500,114414730,18950,18970,18970,18950,110
|
|
20231027,102400,112329400,19020,19020,19020,19020,10
|
|
20231027,102300,112139200,19030,19030,19030,19030,0
|
|
20231027,102200,112139200,19030,19030,19030,19030,11
|
|
20231027,102100,111929870,19050,19050,19050,19050,0
|
|
20231027,102000,111929870,19050,19050,19050,19050,6
|
|
20231027,101900,111815570,19050,19050,19050,19050,0
|
|
20231027,101800,111815570,19050,19040,19050,19040,62
|
|
20231027,101700,110634630,19040,19030,19040,19030,99
|
|
20231027,101600,108750310,19000,19000,19000,19000,3
|
|
20231027,101500,108693310,18980,18980,18980,18980,0
|
|
20231027,101400,108693310,18980,18980,18980,18980,0
|
|
20231027,101300,108693310,18980,18980,18980,18980,0
|
|
20231027,101200,108693310,18980,18980,18980,18980,0
|
|
20231027,101100,108693310,18980,18980,18980,18980,0
|
|
20231027,101000,108693310,18980,18970,18980,18970,284
|
|
20231027,100900,103303000,18890,18890,18890,18890,248
|
|
20231027,100800,98618280,18890,18890,18890,18890,5
|
|
20231027,100700,98523830,18880,18870,18880,18870,264
|
|
20231027,100600,93541150,18870,18820,18870,18820,1001
|
|
20231027,100500,74702280,18870,18870,18870,18870,0
|
|
20231027,100400,74702280,18870,18870,18870,18870,0
|
|
20231027,100300,74702280,18870,18850,18870,18850,229
|
|
20231027,100200,70382890,18850,18850,18850,18850,0
|
|
20231027,100100,70382890,18850,18820,18850,18820,172
|
|
20231027,100000,67141980,18820,18820,18820,18820,5
|
|
20231027,095900,67047880,18820,18820,18820,18820,0
|
|
20231027,095800,67047880,18820,18840,18840,18810,91
|
|
20231027,095700,65335550,18840,18840,18840,18840,0
|
|
20231027,095600,65335550,18840,18840,18840,18840,0
|
|
20231027,095500,65335550,18840,18840,18840,18840,5
|
|
20231027,095400,65241350,18870,18870,18870,18870,0
|
|
20231027,095300,65241350,18870,18870,18870,18870,2
|
|
20231027,095200,65203610,18850,18850,18850,18850,0
|
|
20231027,095100,65203610,18850,18850,18850,18850,66
|
|
20231027,095000,63959510,18870,18850,18870,18850,76
|
|
20231027,094900,62526290,18800,18860,18860,18800,92
|
|
20231027,094800,60796070,18800,18800,18800,18800,0
|
|
20231027,094700,60796070,18800,18800,18800,18800,0
|
|
20231027,094600,60796070,18800,18800,18800,18800,78
|
|
20231027,094500,59329670,18800,18800,18800,18800,0
|
|
20231027,094400,59329670,18800,18800,18800,18800,1
|
|
20231027,094300,59310870,18800,18780,18800,18780,43
|
|
20231027,094200,58502870,18780,18780,18780,18780,28
|
|
20231027,094100,57977030,18790,18790,18790,18790,89
|
|
20231027,094000,56304720,18800,18810,18810,18800,92
|
|
20231027,093900,54574910,18830,18880,18880,18830,735
|
|
20231027,093800,40717520,18880,18890,18890,18880,26
|
|
20231027,093700,40226630,18900,18910,18910,18900,42
|
|
20231027,093600,39432680,18910,18910,18910,18910,245
|
|
20231027,093500,34799730,18910,18910,18910,18910,3
|
|
20231027,093400,34743000,18910,18910,18910,18910,2
|
|
20231027,093300,34705180,18910,18910,18910,18910,0
|
|
20231027,093200,34705180,18910,18910,18910,18910,1
|
|
20231027,093100,34686270,18880,18880,18880,18870,23
|
|
20231027,093000,34252060,18870,18870,18870,18870,0
|
|
20231027,092900,34252060,18870,18870,18870,18870,0
|
|
20231027,092800,34252060,18870,18930,18930,18870,350
|
|
20231027,092700,27639550,18940,18940,18940,18940,2
|
|
20231027,092600,27601670,18940,18940,18940,18940,22
|
|
20231027,092500,27184990,18980,18970,18980,18970,26
|
|
20231027,092400,26691590,18980,18980,18980,18980,0
|
|
20231027,092300,26691590,18980,18940,18980,18940,10
|
|
20231027,092200,26502150,18940,18950,18950,18940,64
|
|
20231027,092100,25289890,18990,18990,18990,18990,4
|
|
20231027,092000,25213930,18960,18960,18960,18960,34
|
|
20231027,091900,24569290,18960,18960,18960,18960,11
|
|
20231027,091800,24360730,18970,18970,18970,18970,0
|
|
20231027,091700,24360730,18970,18970,18970,18970,43
|
|
20231027,091600,23545020,18970,18970,18970,18970,2
|
|
20231027,091500,23507080,18970,18970,18970,18970,1
|
|
20231027,091400,23488110,18970,18990,18990,18970,2
|
|
20231027,091300,23450150,18990,18990,18990,18990,1
|
|
20231027,091200,23431160,18970,19000,19000,18970,65
|
|
20231027,091100,22196830,19000,19030,19030,19000,472
|
|
20231027,091000,13222500,19050,19050,19050,19050,34
|
|
20231027,090900,12574800,19050,19050,19050,19050,33
|
|
20231027,090800,11946150,19050,19050,19060,19050,42
|
|
20231027,090700,11145950,19130,19130,19130,19130,13
|
|
20231027,090600,10897260,19130,19000,19130,19000,122
|
|
20231027,090500,8567180,18970,18970,18970,18970,9
|
|
20231027,090400,8396450,18990,18990,18990,18990,0
|
|
20231027,090300,8396450,18990,18950,18990,18950,75
|
|
20231027,090200,6974000,18990,18990,18990,18990,0
|
|
20231027,090100,6974000,18990,18990,18990,18990,30
|
|
20231027,090000,6404300,18990,18950,18990,18950,272
|