593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241024,185000,126923900,44100,44100,44100,44100,67
|
||
|
|
20241024,184900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,184800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,184700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,184600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,184500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,184400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,184300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,184200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,184100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,184000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,183900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,183800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,183700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,183600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,183500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,183400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,183300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,183200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,183100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,183000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,182900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,182800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,182700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,182600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,182500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,182400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,182300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,182200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,182100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,182000,126923900,44100,44100,44100,44100,67
|
||
|
|
20241024,181900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,181800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,181700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,181600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,181500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,181400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,181300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,181200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,181100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,181000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,180900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,180800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,180700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,180600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,180500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,180400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,180300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,180200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,180100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,180000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,175900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,175800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,175700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,175600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,175500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,175400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,175300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,175200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,175100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,175000,126923900,44100,44100,44100,44100,67
|
||
|
|
20241024,174900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,174800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,174700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,174600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,174500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,174400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,174300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,174200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,174100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,174000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,173900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,173800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,173700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,173600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,173500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,173400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,173300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,173200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,173100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,173000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,172900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,172800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,172700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,172600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,172500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,172400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,172300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,172200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,172100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,172000,126923900,44100,44100,44100,44100,67
|
||
|
|
20241024,171900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,171800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,171700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,171600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,171500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,171400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,171300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,171200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,171100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,171000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,170900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,170800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,170700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,170600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,170500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,170400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,170300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,170200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,170100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,170000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,165900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,165800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,165700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,165600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,165500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,165400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,165300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,165200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,165100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,165000,126923900,44100,44100,44100,44100,67
|
||
|
|
20241024,164900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,164800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,164700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,164600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,164500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,164400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,164300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,164200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,164100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,164000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,163900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,163800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,163700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,163600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,163500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,163400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,163300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,163200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,163100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,163000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,162900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,162800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,162700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,162600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,162500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,162400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,162300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,162200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,162100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,162000,126923900,44100,44100,44100,44100,67
|
||
|
|
20241024,161900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,161800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,161700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,161600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,161500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,161400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,161300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,161200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,161100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,161000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,160900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,160800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,160700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,160600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,160500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,160400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,160300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,160200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,160100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,160000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,155900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,155800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,155700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,155600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,155500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,155400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,155300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,155200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,155100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,155000,126923900,44100,44100,44100,44100,67
|
||
|
|
20241024,154900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,154800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,154700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,154600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,154500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,154400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,154300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,154200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,154100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,154000,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,153900,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,153800,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,153700,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,153600,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,153500,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,153400,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,153300,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,153200,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,153100,126923900,44100,44100,44100,44100,0
|
||
|
|
20241024,153000,126923900,44100,44100,44100,44100,67
|
||
|
|
20241024,152900,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,152800,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,152700,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,152600,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,152500,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,152400,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,152300,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,152200,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,152100,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,152000,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,151900,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,151800,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,151700,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,151600,123969200,44100,44100,44100,44100,0
|
||
|
|
20241024,151500,123969200,44100,44100,44100,44100,1
|
||
|
|
20241024,151400,123925100,44100,44100,44100,44100,22
|
||
|
|
20241024,151300,122954900,44250,44250,44250,44250,1
|
||
|
|
20241024,151200,122910650,44100,44100,44100,44100,0
|
||
|
|
20241024,151100,122910650,44100,44100,44100,44100,0
|
||
|
|
20241024,151000,122910650,44100,44100,44100,44100,1
|
||
|
|
20241024,150900,122866550,44100,44100,44100,44100,40
|
||
|
|
20241024,150800,121102550,44100,44150,44150,44100,78
|
||
|
|
20241024,150700,117658900,44200,44200,44200,44200,12
|
||
|
|
20241024,150600,117128500,44350,44350,44350,44350,0
|
||
|
|
20241024,150500,117128500,44350,44350,44350,44350,0
|
||
|
|
20241024,150400,117128500,44350,44350,44350,44350,0
|
||
|
|
20241024,150300,117128500,44350,44350,44350,44350,0
|
||
|
|
20241024,150200,117128500,44350,44350,44350,44350,0
|
||
|
|
20241024,150100,117128500,44350,44350,44350,44350,0
|
||
|
|
20241024,150000,117128500,44350,44350,44350,44350,0
|
||
|
|
20241024,145900,117128500,44350,44350,44350,44350,0
|
||
|
|
20241024,145800,117128500,44350,44350,44350,44350,0
|
||
|
|
20241024,145700,117128500,44350,44350,44350,44350,0
|
||
|
|
20241024,145600,117128500,44350,44350,44350,44350,0
|
||
|
|
20241024,145500,117128500,44350,44350,44350,44350,0
|
||
|
|
20241024,145400,117128500,44350,44350,44450,44350,25
|
||
|
|
20241024,145300,116019250,44350,44350,44350,44350,0
|
||
|
|
20241024,145200,116019250,44350,44350,44350,44350,6
|
||
|
|
20241024,145100,115753150,44350,44350,44350,44350,14
|
||
|
|
20241024,145000,115132250,44350,44350,44350,44350,5
|
||
|
|
20241024,144900,114910500,44350,44350,44350,44350,0
|
||
|
|
20241024,144800,114910500,44350,44300,44350,44300,10
|
||
|
|
20241024,144700,114467300,44300,44300,44300,44300,1
|
||
|
|
20241024,144600,114423000,44300,44300,44300,44300,0
|
||
|
|
20241024,144500,114423000,44300,44300,44300,44300,0
|
||
|
|
20241024,144400,114423000,44300,44300,44300,44300,3
|
||
|
|
20241024,144300,114290100,44200,44200,44200,44200,0
|
||
|
|
20241024,144200,114290100,44200,44200,44200,44200,5
|
||
|
|
20241024,144100,114069100,44200,44200,44200,44200,0
|
||
|
|
20241024,144000,114069100,44200,44200,44200,44200,0
|
||
|
|
20241024,143900,114069100,44200,44200,44200,44200,0
|
||
|
|
20241024,143800,114069100,44200,44200,44200,44200,18
|
||
|
|
20241024,143700,113273500,44300,44300,44300,44300,0
|
||
|
|
20241024,143600,113273500,44300,44300,44300,44300,0
|
||
|
|
20241024,143500,113273500,44300,44300,44300,44300,0
|
||
|
|
20241024,143400,113273500,44300,44300,44300,44300,0
|
||
|
|
20241024,143300,113273500,44300,44300,44300,44300,0
|
||
|
|
20241024,143200,113273500,44300,44300,44300,44300,1
|
||
|
|
20241024,143100,113229200,44200,44200,44200,44200,0
|
||
|
|
20241024,143000,113229200,44200,44200,44200,44200,0
|
||
|
|
20241024,142900,113229200,44200,44200,44200,44200,0
|
||
|
|
20241024,142800,113229200,44200,44200,44200,44200,0
|
||
|
|
20241024,142700,113229200,44200,44200,44200,44200,0
|
||
|
|
20241024,142600,113229200,44200,44200,44200,44200,0
|
||
|
|
20241024,142500,113229200,44200,44200,44200,44200,104
|
||
|
|
20241024,142400,108632400,44200,44200,44200,44200,0
|
||
|
|
20241024,142300,108632400,44200,44200,44200,44200,0
|
||
|
|
20241024,142200,108632400,44200,44200,44200,44200,0
|
||
|
|
20241024,142100,108632400,44200,44200,44200,44200,20
|
||
|
|
20241024,142000,107748400,44150,44150,44150,44150,0
|
||
|
|
20241024,141900,107748400,44150,44150,44150,44150,0
|
||
|
|
20241024,141800,107748400,44150,44150,44150,44150,0
|
||
|
|
20241024,141700,107748400,44150,44150,44150,44150,0
|
||
|
|
20241024,141600,107748400,44150,44150,44150,44150,0
|
||
|
|
20241024,141500,107748400,44150,44150,44150,44150,0
|
||
|
|
20241024,141400,107748400,44150,44150,44150,44150,3
|
||
|
|
20241024,141300,107615950,44150,44150,44150,44150,0
|
||
|
|
20241024,141200,107615950,44150,44150,44150,44150,0
|
||
|
|
20241024,141100,107615950,44150,44150,44150,44150,0
|
||
|
|
20241024,141000,107615950,44150,44150,44150,44150,0
|
||
|
|
20241024,140900,107615950,44150,44150,44150,44150,0
|
||
|
|
20241024,140800,107615950,44150,44150,44150,44150,0
|
||
|
|
20241024,140700,107615950,44150,44150,44150,44150,48
|
||
|
|
20241024,140600,105496750,44250,44250,44250,44250,0
|
||
|
|
20241024,140500,105496750,44250,44250,44250,44250,0
|
||
|
|
20241024,140400,105496750,44250,44250,44250,44250,0
|
||
|
|
20241024,140300,105496750,44250,44250,44250,44250,0
|
||
|
|
20241024,140200,105496750,44250,44250,44250,44250,1
|
||
|
|
20241024,140100,105452500,44250,44250,44250,44250,0
|
||
|
|
20241024,140000,105452500,44250,44250,44250,44250,0
|
||
|
|
20241024,135900,105452500,44250,44250,44250,44250,0
|
||
|
|
20241024,135800,105452500,44250,44250,44250,44250,0
|
||
|
|
20241024,135700,105452500,44250,44250,44250,44250,0
|
||
|
|
20241024,135600,105452500,44250,44250,44250,44250,0
|
||
|
|
20241024,135500,105452500,44250,44250,44250,44250,0
|
||
|
|
20241024,135400,105452500,44250,44100,44250,44100,23
|
||
|
|
20241024,135300,104437250,44150,44150,44150,44150,0
|
||
|
|
20241024,135200,104437250,44150,44150,44150,44150,0
|
||
|
|
20241024,135100,104437250,44150,44150,44150,44150,0
|
||
|
|
20241024,135000,104437250,44150,44150,44150,44150,0
|
||
|
|
20241024,134900,104437250,44150,44150,44150,44150,0
|
||
|
|
20241024,134800,104437250,44150,44150,44150,44150,0
|
||
|
|
20241024,134700,104437250,44150,44150,44150,44150,0
|
||
|
|
20241024,134600,104437250,44150,44150,44150,44150,1
|
||
|
|
20241024,134500,104393100,44150,44150,44150,44150,0
|
||
|
|
20241024,134400,104393100,44150,44150,44150,44150,0
|
||
|
|
20241024,134300,104393100,44150,44150,44150,44150,16
|
||
|
|
20241024,134200,103686700,44100,44100,44100,44100,0
|
||
|
|
20241024,134100,103686700,44100,44100,44100,44100,0
|
||
|
|
20241024,134000,103686700,44100,44100,44100,44100,0
|
||
|
|
20241024,133900,103686700,44100,44100,44100,44100,0
|
||
|
|
20241024,133800,103686700,44100,44100,44100,44100,0
|
||
|
|
20241024,133700,103686700,44100,44100,44100,44100,0
|
||
|
|
20241024,133600,103686700,44100,44100,44100,44100,0
|
||
|
|
20241024,133500,103686700,44100,44100,44100,44100,0
|
||
|
|
20241024,133400,103686700,44100,44100,44100,44100,0
|
||
|
|
20241024,133300,103686700,44100,44100,44100,44100,0
|
||
|
|
20241024,133200,103686700,44100,44100,44100,44100,15
|
||
|
|
20241024,133100,103025200,44100,44100,44100,44100,8
|
||
|
|
20241024,133000,102672400,44100,44100,44100,44100,0
|
||
|
|
20241024,132900,102672400,44100,44100,44100,44100,0
|
||
|
|
20241024,132800,102672400,44100,44100,44100,44100,0
|
||
|
|
20241024,132700,102672400,44100,44200,44200,44100,57
|
||
|
|
20241024,132600,100158500,44200,44200,44200,44200,0
|
||
|
|
20241024,132500,100158500,44200,44200,44200,44200,0
|
||
|
|
20241024,132400,100158500,44200,44200,44200,44200,0
|
||
|
|
20241024,132300,100158500,44200,44200,44200,44200,0
|
||
|
|
20241024,132200,100158500,44200,44200,44200,44200,10
|
||
|
|
20241024,132100,99716500,44200,44200,44200,44200,50
|
||
|
|
20241024,132000,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,131900,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,131800,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,131700,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,131600,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,131500,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,131400,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,131300,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,131200,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,131100,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,131000,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,130900,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,130800,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,130700,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,130600,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,130500,97506500,44200,44200,44200,44200,0
|
||
|
|
20241024,130400,97506500,44200,44200,44200,44200,20
|
||
|
|
20241024,130300,96622500,44300,44300,44300,44300,35
|
||
|
|
20241024,130200,95072000,44200,44200,44200,44200,36
|
||
|
|
20241024,130100,93480800,44200,44200,44200,44200,0
|
||
|
|
20241024,130000,93480800,44200,44200,44200,44200,29
|
||
|
|
20241024,125900,92199000,44200,44200,44200,44200,0
|
||
|
|
20241024,125800,92199000,44200,44200,44200,44200,0
|
||
|
|
20241024,125700,92199000,44200,44200,44200,44200,0
|
||
|
|
20241024,125600,92199000,44200,44200,44200,44200,0
|
||
|
|
20241024,125500,92199000,44200,44200,44200,44200,0
|
||
|
|
20241024,125400,92199000,44200,44200,44200,44200,0
|
||
|
|
20241024,125300,92199000,44200,44200,44200,44200,1
|
||
|
|
20241024,125200,92154800,44200,44200,44200,44200,0
|
||
|
|
20241024,125100,92154800,44200,44300,44300,44100,272
|
||
|
|
20241024,125000,80132000,44400,44400,44400,44400,0
|
||
|
|
20241024,124900,80132000,44400,44400,44400,44400,0
|
||
|
|
20241024,124800,80132000,44400,44400,44400,44400,0
|
||
|
|
20241024,124700,80132000,44400,44400,44400,44400,1
|
||
|
|
20241024,124600,80087600,44300,44300,44300,44300,0
|
||
|
|
20241024,124500,80087600,44300,44300,44300,44300,0
|
||
|
|
20241024,124400,80087600,44300,44300,44300,44300,3
|
||
|
|
20241024,124300,79954700,44300,44300,44300,44300,33
|
||
|
|
20241024,124200,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,124100,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,124000,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,123900,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,123800,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,123700,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,123600,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,123500,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,123400,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,123300,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,123200,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,123100,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,123000,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,122900,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,122800,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,122700,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,122600,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,122500,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,122400,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,122300,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,122200,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,122100,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,122000,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,121900,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,121800,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,121700,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,121600,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,121500,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,121400,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,121300,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,121200,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,121100,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,121000,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,120900,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,120800,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,120700,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,120600,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,120500,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,120400,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,120300,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,120200,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,120100,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,120000,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,115900,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,115800,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,115700,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,115600,78492800,44300,44300,44300,44300,0
|
||
|
|
20241024,115500,78492800,44300,44300,44300,44300,1
|
||
|
|
20241024,115400,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,115300,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,115200,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,115100,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,115000,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,114900,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,114800,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,114700,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,114600,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,114500,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,114400,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,114300,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,114200,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,114100,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,114000,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,113900,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,113800,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,113700,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,113600,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,113500,78448500,44400,44400,44400,44400,0
|
||
|
|
20241024,113400,78448500,44400,44400,44400,44400,1
|
||
|
|
20241024,113300,78404100,44400,44400,44400,44400,0
|
||
|
|
20241024,113200,78404100,44400,44400,44400,44400,0
|
||
|
|
20241024,113100,78404100,44400,44400,44400,44400,0
|
||
|
|
20241024,113000,78404100,44400,44400,44400,44400,0
|
||
|
|
20241024,112900,78404100,44400,44400,44400,44400,15
|
||
|
|
20241024,112800,77738100,44400,44400,44400,44400,0
|
||
|
|
20241024,112700,77738100,44400,44400,44400,44400,0
|
||
|
|
20241024,112600,77738100,44400,44400,44400,44400,0
|
||
|
|
20241024,112500,77738100,44400,44400,44400,44400,0
|
||
|
|
20241024,112400,77738100,44400,44400,44400,44400,0
|
||
|
|
20241024,112300,77738100,44400,44400,44400,44400,0
|
||
|
|
20241024,112200,77738100,44400,44400,44400,44400,0
|
||
|
|
20241024,112100,77738100,44400,44400,44400,44400,0
|
||
|
|
20241024,112000,77738100,44400,44400,44400,44400,1
|
||
|
|
20241024,111900,77693700,44400,44400,44400,44400,0
|
||
|
|
20241024,111800,77693700,44400,44400,44400,44400,0
|
||
|
|
20241024,111700,77693700,44400,44400,44400,44400,0
|
||
|
|
20241024,111600,77693700,44400,44400,44400,44400,1
|
||
|
|
20241024,111500,77649300,44150,44150,44150,44150,0
|
||
|
|
20241024,111400,77649300,44150,44150,44150,44150,0
|
||
|
|
20241024,111300,77649300,44150,44150,44150,44150,33
|
||
|
|
20241024,111200,76192350,44150,44150,44150,44150,7
|
||
|
|
20241024,111100,75883300,44150,44150,44150,44150,0
|
||
|
|
20241024,111000,75883300,44150,44150,44150,44150,0
|
||
|
|
20241024,110900,75883300,44150,44150,44150,44150,0
|
||
|
|
20241024,110800,75883300,44150,44150,44150,44150,0
|
||
|
|
20241024,110700,75883300,44150,44150,44150,44150,0
|
||
|
|
20241024,110600,75883300,44150,44150,44150,44150,0
|
||
|
|
20241024,110500,75883300,44150,44150,44150,44150,0
|
||
|
|
20241024,110400,75883300,44150,44150,44150,44150,0
|
||
|
|
20241024,110300,75883300,44150,44150,44150,44150,10
|
||
|
|
20241024,110200,75441800,44150,44400,44400,44150,56
|
||
|
|
20241024,110100,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,110000,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,105900,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,105800,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,105700,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,105600,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,105500,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,105400,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,105300,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,105200,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,105100,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,105000,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,104900,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,104800,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,104700,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,104600,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,104500,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,104400,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,104300,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,104200,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,104100,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,104000,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,103900,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,103800,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,103700,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,103600,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,103500,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,103400,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,103300,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,103200,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,103100,72965700,44400,44400,44400,44400,0
|
||
|
|
20241024,103000,72965700,44400,44400,44400,44400,2
|
||
|
|
20241024,102900,72876900,44400,44400,44400,44400,0
|
||
|
|
20241024,102800,72876900,44400,44400,44400,44400,0
|
||
|
|
20241024,102700,72876900,44400,44400,44400,44400,1
|
||
|
|
20241024,102600,72832500,44400,44400,44400,44400,0
|
||
|
|
20241024,102500,72832500,44400,44400,44400,44400,6
|
||
|
|
20241024,102400,72566100,44350,44350,44350,44350,0
|
||
|
|
20241024,102300,72566100,44350,44350,44350,44350,2
|
||
|
|
20241024,102200,72477400,44250,44250,44250,44250,0
|
||
|
|
20241024,102100,72477400,44250,44250,44250,44250,0
|
||
|
|
20241024,102000,72477400,44250,44250,44250,44250,0
|
||
|
|
20241024,101900,72477400,44250,44250,44250,44250,0
|
||
|
|
20241024,101800,72477400,44250,44250,44250,44250,0
|
||
|
|
20241024,101700,72477400,44250,44250,44250,44250,0
|
||
|
|
20241024,101600,72477400,44250,44250,44250,44250,0
|
||
|
|
20241024,101500,72477400,44250,44250,44250,44250,0
|
||
|
|
20241024,101400,72477400,44250,44250,44250,44250,0
|
||
|
|
20241024,101300,72477400,44250,44250,44250,44250,20
|
||
|
|
20241024,101200,71592400,44200,44200,44200,44200,0
|
||
|
|
20241024,101100,71592400,44200,44200,44200,44200,0
|
||
|
|
20241024,101000,71592400,44200,44200,44200,44200,0
|
||
|
|
20241024,100900,71592400,44200,44200,44200,44200,0
|
||
|
|
20241024,100800,71592400,44200,44200,44200,44200,0
|
||
|
|
20241024,100700,71592400,44200,44200,44200,44200,0
|
||
|
|
20241024,100600,71592400,44200,44200,44200,44200,0
|
||
|
|
20241024,100500,71592400,44200,44200,44200,44200,0
|
||
|
|
20241024,100400,71592400,44200,44200,44200,44200,0
|
||
|
|
20241024,100300,71592400,44200,44200,44200,44200,1
|
||
|
|
20241024,100200,71548200,44350,44350,44350,44350,0
|
||
|
|
20241024,100100,71548200,44350,44350,44350,44350,0
|
||
|
|
20241024,100000,71548200,44350,44350,44350,44350,0
|
||
|
|
20241024,095900,71548200,44350,44350,44350,44350,1
|
||
|
|
20241024,095800,71503850,44200,44200,44200,44200,0
|
||
|
|
20241024,095700,71503850,44200,44200,44200,44200,0
|
||
|
|
20241024,095600,71503850,44200,44200,44200,44200,0
|
||
|
|
20241024,095500,71503850,44200,44200,44200,44200,0
|
||
|
|
20241024,095400,71503850,44200,44200,44200,44200,11
|
||
|
|
20241024,095300,71017650,44200,44200,44200,44200,0
|
||
|
|
20241024,095200,71017650,44200,44200,44200,44200,1
|
||
|
|
20241024,095100,70973450,44450,44450,44450,44450,0
|
||
|
|
20241024,095000,70973450,44450,44450,44450,44450,0
|
||
|
|
20241024,094900,70973450,44450,44450,44450,44450,0
|
||
|
|
20241024,094800,70973450,44450,44450,44450,44450,0
|
||
|
|
20241024,094700,70973450,44450,44450,44450,44450,0
|
||
|
|
20241024,094600,70973450,44450,44450,44450,44450,0
|
||
|
|
20241024,094500,70973450,44450,44450,44450,44450,0
|
||
|
|
20241024,094400,70973450,44450,44450,44450,44450,0
|
||
|
|
20241024,094300,70973450,44450,44450,44450,44450,0
|
||
|
|
20241024,094200,70973450,44450,44450,44450,44450,7
|
||
|
|
20241024,094100,70662300,44450,44100,44450,44100,16
|
||
|
|
20241024,094000,69954950,44100,44100,44100,44100,0
|
||
|
|
20241024,093900,69954950,44100,44100,44100,44100,19
|
||
|
|
20241024,093800,69117050,44100,44200,44200,44100,542
|
||
|
|
20241024,093700,45164000,44200,44200,44200,44200,0
|
||
|
|
20241024,093600,45164000,44200,44200,44200,44200,0
|
||
|
|
20241024,093500,45164000,44200,44200,44200,44200,0
|
||
|
|
20241024,093400,45164000,44200,44200,44200,44200,562
|
||
|
|
20241024,093300,20323600,44200,44200,44200,44200,0
|
||
|
|
20241024,093200,20323600,44200,44200,44200,44200,0
|
||
|
|
20241024,093100,20323600,44200,44300,44300,44200,92
|
||
|
|
20241024,093000,16252500,44350,44350,44350,44350,0
|
||
|
|
20241024,092900,16252500,44350,44350,44350,44350,0
|
||
|
|
20241024,092800,16252500,44350,44400,44400,44350,75
|
||
|
|
20241024,092700,12925850,44400,44400,44400,44400,0
|
||
|
|
20241024,092600,12925850,44400,44400,44400,44400,0
|
||
|
|
20241024,092500,12925850,44400,44400,44400,44400,9
|
||
|
|
20241024,092400,12526250,44400,44350,44400,44300,51
|
||
|
|
20241024,092300,10266250,44350,44350,44350,44350,1
|
||
|
|
20241024,092200,10221900,44350,44350,44350,44350,0
|
||
|
|
20241024,092100,10221900,44350,44400,44400,44350,4
|
||
|
|
20241024,092000,10044400,44400,44400,44400,44400,0
|
||
|
|
20241024,091900,10044400,44400,44400,44400,44400,0
|
||
|
|
20241024,091800,10044400,44400,44400,44400,44400,0
|
||
|
|
20241024,091700,10044400,44400,44400,44400,44400,0
|
||
|
|
20241024,091600,10044400,44400,44400,44400,44400,22
|
||
|
|
20241024,091500,9067600,44500,44500,44500,44500,1
|
||
|
|
20241024,091400,9023100,44500,44500,44500,44500,10
|
||
|
|
20241024,091300,8578100,44500,44500,44500,44500,0
|
||
|
|
20241024,091200,8578100,44500,44500,44500,44500,0
|
||
|
|
20241024,091100,8578100,44500,44500,44500,44500,5
|
||
|
|
20241024,091000,8355600,44200,44200,44200,44200,0
|
||
|
|
20241024,090900,8355600,44200,44250,44250,44200,21
|
||
|
|
20241024,090800,7427350,44200,44200,44200,44200,0
|
||
|
|
20241024,090700,7427350,44200,44200,44200,44200,0
|
||
|
|
20241024,090600,7427350,44200,44200,44200,44200,0
|
||
|
|
20241024,090500,7427350,44200,44200,44200,44200,0
|
||
|
|
20241024,090400,7427350,44200,44200,44200,44200,0
|
||
|
|
20241024,090300,7427350,44200,44200,44200,44200,0
|
||
|
|
20241024,090200,7427350,44200,44400,44400,44200,165
|
||
|
|
20241024,090100,133200,44400,44400,44400,44400,0
|
||
|
|
20241024,090000,133200,44400,44400,44400,44400,3
|