631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,192800,288415310,14030,14030,14030,14030,210
|
|
20241028,192700,288415310,14030,14030,14030,14030,0
|
|
20241028,192600,288415310,14030,14030,14030,14030,0
|
|
20241028,192500,288415310,14030,14030,14030,14030,0
|
|
20241028,192400,288415310,14030,14030,14030,14030,0
|
|
20241028,192300,288415310,14030,14030,14030,14030,0
|
|
20241028,192200,288415310,14030,14030,14030,14030,0
|
|
20241028,192100,288415310,14030,14030,14030,14030,0
|
|
20241028,192000,288415310,14030,14030,14030,14030,0
|
|
20241028,191900,288415310,14030,14030,14030,14030,0
|
|
20241028,191800,288415310,14030,14030,14030,14030,0
|
|
20241028,191700,288415310,14030,14030,14030,14030,0
|
|
20241028,191600,288415310,14030,14030,14030,14030,0
|
|
20241028,191500,288415310,14030,14030,14030,14030,0
|
|
20241028,191400,288415310,14030,14030,14030,14030,0
|
|
20241028,191300,288415310,14030,14030,14030,14030,0
|
|
20241028,191200,288415310,14030,14030,14030,14030,0
|
|
20241028,191100,288415310,14030,14030,14030,14030,0
|
|
20241028,191000,288415310,14030,14030,14030,14030,0
|
|
20241028,190900,288415310,14030,14030,14030,14030,0
|
|
20241028,190800,288415310,14030,14030,14030,14030,0
|
|
20241028,190700,288415310,14030,14030,14030,14030,0
|
|
20241028,190600,288415310,14030,14030,14030,14030,0
|
|
20241028,190500,288415310,14030,14030,14030,14030,0
|
|
20241028,190400,288415310,14030,14030,14030,14030,0
|
|
20241028,190300,288415310,14030,14030,14030,14030,0
|
|
20241028,190200,288415310,14030,14030,14030,14030,0
|
|
20241028,190100,288415310,14030,14030,14030,14030,0
|
|
20241028,190000,288415310,14030,14030,14030,14030,0
|
|
20241028,185900,288415310,14030,14030,14030,14030,0
|
|
20241028,185800,288415310,14030,14030,14030,14030,210
|
|
20241028,185700,288415310,14030,14030,14030,14030,0
|
|
20241028,185600,288415310,14030,14030,14030,14030,0
|
|
20241028,185500,288415310,14030,14030,14030,14030,0
|
|
20241028,185400,288415310,14030,14030,14030,14030,0
|
|
20241028,185300,288415310,14030,14030,14030,14030,0
|
|
20241028,185200,288415310,14030,14030,14030,14030,0
|
|
20241028,185100,288415310,14030,14030,14030,14030,0
|
|
20241028,185000,288415310,14030,14030,14030,14030,0
|
|
20241028,184900,288415310,14030,14030,14030,14030,0
|
|
20241028,184800,288415310,14030,14030,14030,14030,0
|
|
20241028,184700,288415310,14030,14030,14030,14030,0
|
|
20241028,184600,288415310,14030,14030,14030,14030,0
|
|
20241028,184500,288415310,14030,14030,14030,14030,0
|
|
20241028,184400,288415310,14030,14030,14030,14030,0
|
|
20241028,184300,288415310,14030,14030,14030,14030,0
|
|
20241028,184200,288415310,14030,14030,14030,14030,0
|
|
20241028,184100,288415310,14030,14030,14030,14030,0
|
|
20241028,184000,288415310,14030,14030,14030,14030,0
|
|
20241028,183900,288415310,14030,14030,14030,14030,0
|
|
20241028,183800,288415310,14030,14030,14030,14030,0
|
|
20241028,183700,288415310,14030,14030,14030,14030,0
|
|
20241028,183600,288415310,14030,14030,14030,14030,0
|
|
20241028,183500,288415310,14030,14030,14030,14030,0
|
|
20241028,183400,288415310,14030,14030,14030,14030,0
|
|
20241028,183300,288415310,14030,14030,14030,14030,0
|
|
20241028,183200,288415310,14030,14030,14030,14030,0
|
|
20241028,183100,288415310,14030,14030,14030,14030,0
|
|
20241028,183000,288415310,14030,14030,14030,14030,0
|
|
20241028,182900,288415310,14030,14030,14030,14030,0
|
|
20241028,182800,288415310,14030,14030,14030,14030,210
|
|
20241028,182700,288415310,14030,14030,14030,14030,0
|
|
20241028,182600,288415310,14030,14030,14030,14030,0
|
|
20241028,182500,288415310,14030,14030,14030,14030,0
|
|
20241028,182400,288415310,14030,14030,14030,14030,0
|
|
20241028,182300,288415310,14030,14030,14030,14030,0
|
|
20241028,182200,288415310,14030,14030,14030,14030,0
|
|
20241028,182100,288415310,14030,14030,14030,14030,0
|
|
20241028,182000,288415310,14030,14030,14030,14030,0
|
|
20241028,181900,288415310,14030,14030,14030,14030,0
|
|
20241028,181800,288415310,14030,14030,14030,14030,0
|
|
20241028,181700,288415310,14030,14030,14030,14030,0
|
|
20241028,181600,288415310,14030,14030,14030,14030,0
|
|
20241028,181500,288415310,14030,14030,14030,14030,0
|
|
20241028,181400,288415310,14030,14030,14030,14030,0
|
|
20241028,181300,288415310,14030,14030,14030,14030,0
|
|
20241028,181200,288415310,14030,14030,14030,14030,0
|
|
20241028,181100,288415310,14030,14030,14030,14030,0
|
|
20241028,181000,288415310,14030,14030,14030,14030,0
|
|
20241028,180900,288415310,14030,14030,14030,14030,0
|
|
20241028,180800,288415310,14030,14030,14030,14030,0
|
|
20241028,180700,288415310,14030,14030,14030,14030,0
|
|
20241028,180600,288415310,14030,14030,14030,14030,0
|
|
20241028,180500,288415310,14030,14030,14030,14030,0
|
|
20241028,180400,288415310,14030,14030,14030,14030,0
|
|
20241028,180300,288415310,14030,14030,14030,14030,0
|
|
20241028,180200,288415310,14030,14030,14030,14030,0
|
|
20241028,180100,288415310,14030,14030,14030,14030,0
|
|
20241028,180000,288415310,14030,14030,14030,14030,0
|
|
20241028,175900,288415310,14030,14030,14030,14030,0
|
|
20241028,175800,288415310,14030,14030,14030,14030,210
|
|
20241028,175700,288415310,14030,14030,14030,14030,0
|
|
20241028,175600,288415310,14030,14030,14030,14030,0
|
|
20241028,175500,288415310,14030,14030,14030,14030,0
|
|
20241028,175400,288415310,14030,14030,14030,14030,0
|
|
20241028,175300,288415310,14030,14030,14030,14030,0
|
|
20241028,175200,288415310,14030,14030,14030,14030,0
|
|
20241028,175100,288415310,14030,14030,14030,14030,0
|
|
20241028,175000,288415310,14030,14030,14030,14030,0
|
|
20241028,174900,288415310,14030,14030,14030,14030,0
|
|
20241028,174800,288415310,14030,14030,14030,14030,0
|
|
20241028,174700,288415310,14030,14030,14030,14030,0
|
|
20241028,174600,288415310,14030,14030,14030,14030,0
|
|
20241028,174500,288415310,14030,14030,14030,14030,0
|
|
20241028,174400,288415310,14030,14030,14030,14030,0
|
|
20241028,174300,288415310,14030,14030,14030,14030,0
|
|
20241028,174200,288415310,14030,14030,14030,14030,0
|
|
20241028,174100,288415310,14030,14030,14030,14030,0
|
|
20241028,174000,288415310,14030,14030,14030,14030,0
|
|
20241028,173900,288415310,14030,14030,14030,14030,0
|
|
20241028,173800,288415310,14030,14030,14030,14030,0
|
|
20241028,173700,288415310,14030,14030,14030,14030,0
|
|
20241028,173600,288415310,14030,14030,14030,14030,0
|
|
20241028,173500,288415310,14030,14030,14030,14030,0
|
|
20241028,173400,288415310,14030,14030,14030,14030,0
|
|
20241028,173300,288415310,14030,14030,14030,14030,0
|
|
20241028,173200,288415310,14030,14030,14030,14030,0
|
|
20241028,173100,288415310,14030,14030,14030,14030,0
|
|
20241028,173000,288415310,14030,14030,14030,14030,0
|
|
20241028,172900,288415310,14030,14030,14030,14030,0
|
|
20241028,172800,288415310,14030,14030,14030,14030,210
|
|
20241028,172700,288415310,14030,14030,14030,14030,0
|
|
20241028,172600,288415310,14030,14030,14030,14030,0
|
|
20241028,172500,288415310,14030,14030,14030,14030,0
|
|
20241028,172400,288415310,14030,14030,14030,14030,0
|
|
20241028,172300,288415310,14030,14030,14030,14030,0
|
|
20241028,172200,288415310,14030,14030,14030,14030,0
|
|
20241028,172100,288415310,14030,14030,14030,14030,0
|
|
20241028,172000,288415310,14030,14030,14030,14030,0
|
|
20241028,171900,288415310,14030,14030,14030,14030,0
|
|
20241028,171800,288415310,14030,14030,14030,14030,0
|
|
20241028,171700,288415310,14030,14030,14030,14030,0
|
|
20241028,171600,288415310,14030,14030,14030,14030,0
|
|
20241028,171500,288415310,14030,14030,14030,14030,0
|
|
20241028,171400,288415310,14030,14030,14030,14030,0
|
|
20241028,171300,288415310,14030,14030,14030,14030,0
|
|
20241028,171200,288415310,14030,14030,14030,14030,0
|
|
20241028,171100,288415310,14030,14030,14030,14030,0
|
|
20241028,171000,288415310,14030,14030,14030,14030,0
|
|
20241028,170900,288415310,14030,14030,14030,14030,0
|
|
20241028,170800,288415310,14030,14030,14030,14030,0
|
|
20241028,170700,288415310,14030,14030,14030,14030,0
|
|
20241028,170600,288415310,14030,14030,14030,14030,0
|
|
20241028,170500,288415310,14030,14030,14030,14030,0
|
|
20241028,170400,288415310,14030,14030,14030,14030,0
|
|
20241028,170300,288415310,14030,14030,14030,14030,0
|
|
20241028,170200,288415310,14030,14030,14030,14030,0
|
|
20241028,170100,288415310,14030,14030,14030,14030,0
|
|
20241028,170000,288415310,14030,14030,14030,14030,0
|
|
20241028,165900,288415310,14030,14030,14030,14030,0
|
|
20241028,165800,288415310,14030,14030,14030,14030,210
|
|
20241028,165700,288415310,14030,14030,14030,14030,0
|
|
20241028,165600,288415310,14030,14030,14030,14030,0
|
|
20241028,165500,288415310,14030,14030,14030,14030,0
|
|
20241028,165400,288415310,14030,14030,14030,14030,0
|
|
20241028,165300,288415310,14030,14030,14030,14030,0
|
|
20241028,165200,288415310,14030,14030,14030,14030,0
|
|
20241028,165100,288415310,14030,14030,14030,14030,0
|
|
20241028,165000,288415310,14030,14030,14030,14030,0
|
|
20241028,164900,288415310,14030,14030,14030,14030,0
|
|
20241028,164800,288415310,14030,14030,14030,14030,0
|
|
20241028,164700,288415310,14030,14030,14030,14030,0
|
|
20241028,164600,288415310,14030,14030,14030,14030,0
|
|
20241028,164500,288415310,14030,14030,14030,14030,0
|
|
20241028,164400,288415310,14030,14030,14030,14030,0
|
|
20241028,164300,288415310,14030,14030,14030,14030,0
|
|
20241028,164200,288415310,14030,14030,14030,14030,0
|
|
20241028,164100,288415310,14030,14030,14030,14030,0
|
|
20241028,164000,288415310,14030,14030,14030,14030,0
|
|
20241028,163900,288415310,14030,14030,14030,14030,0
|
|
20241028,163800,288415310,14030,14030,14030,14030,0
|
|
20241028,163700,288415310,14030,14030,14030,14030,0
|
|
20241028,163600,288415310,14030,14030,14030,14030,0
|
|
20241028,163500,288415310,14030,14030,14030,14030,0
|
|
20241028,163400,288415310,14030,14030,14030,14030,0
|
|
20241028,163300,288415310,14030,14030,14030,14030,0
|
|
20241028,163200,288415310,14030,14030,14030,14030,0
|
|
20241028,163100,288415310,14030,14030,14030,14030,0
|
|
20241028,163000,288415310,14030,14030,14030,14030,0
|
|
20241028,162900,288415310,14030,14030,14030,14030,0
|
|
20241028,162800,288415310,14030,14030,14030,14030,210
|
|
20241028,162700,288415310,14030,14030,14030,14030,0
|
|
20241028,162600,288415310,14030,14030,14030,14030,0
|
|
20241028,162500,288415310,14030,14030,14030,14030,0
|
|
20241028,162400,288415310,14030,14030,14030,14030,0
|
|
20241028,162300,288415310,14030,14030,14030,14030,0
|
|
20241028,162200,288415310,14030,14030,14030,14030,0
|
|
20241028,162100,288415310,14030,14030,14030,14030,0
|
|
20241028,162000,288415310,14030,14030,14030,14030,0
|
|
20241028,161900,288415310,14030,14030,14030,14030,0
|
|
20241028,161800,288415310,14030,14030,14030,14030,0
|
|
20241028,161700,288415310,14030,14030,14030,14030,0
|
|
20241028,161600,288415310,14030,14030,14030,14030,0
|
|
20241028,161500,288415310,14030,14030,14030,14030,0
|
|
20241028,161400,288415310,14030,14030,14030,14030,0
|
|
20241028,161300,288415310,14030,14030,14030,14030,0
|
|
20241028,161200,288415310,14030,14030,14030,14030,0
|
|
20241028,161100,288415310,14030,14030,14030,14030,0
|
|
20241028,161000,288415310,14030,14030,14030,14030,0
|
|
20241028,160900,288415310,14030,14030,14030,14030,0
|
|
20241028,160800,288415310,14030,14030,14030,14030,0
|
|
20241028,160700,288415310,14030,14030,14030,14030,0
|
|
20241028,160600,288415310,14030,14030,14030,14030,0
|
|
20241028,160500,288415310,14030,14030,14030,14030,0
|
|
20241028,160400,288415310,14030,14030,14030,14030,0
|
|
20241028,160300,288415310,14030,14030,14030,14030,0
|
|
20241028,160200,288415310,14030,14030,14030,14030,0
|
|
20241028,160100,288415310,14030,14030,14030,14030,0
|
|
20241028,160000,288415310,14030,14030,14030,14030,0
|
|
20241028,155900,288415310,14030,14030,14030,14030,0
|
|
20241028,155800,288415310,14030,14030,14030,14030,210
|
|
20241028,155700,288415310,14030,14030,14030,14030,0
|
|
20241028,155600,288415310,14030,14030,14030,14030,0
|
|
20241028,155500,288415310,14030,14030,14030,14030,0
|
|
20241028,155400,288415310,14030,14030,14030,14030,0
|
|
20241028,155300,288415310,14030,14030,14030,14030,0
|
|
20241028,155200,288415310,14030,14030,14030,14030,0
|
|
20241028,155100,288415310,14030,14030,14030,14030,0
|
|
20241028,155000,288415310,14030,14030,14030,14030,0
|
|
20241028,154900,288415310,14030,14030,14030,14030,0
|
|
20241028,154800,288415310,14030,14030,14030,14030,0
|
|
20241028,154700,288415310,14030,14030,14030,14030,0
|
|
20241028,154600,288415310,14030,14030,14030,14030,0
|
|
20241028,154500,288415310,14030,14030,14030,14030,0
|
|
20241028,154400,288415310,14030,14030,14030,14030,0
|
|
20241028,154300,288415310,14030,14030,14030,14030,0
|
|
20241028,154200,288415310,14030,14030,14030,14030,0
|
|
20241028,154100,288415310,14030,14030,14030,14030,0
|
|
20241028,154000,288415310,14030,14030,14030,14030,0
|
|
20241028,153900,288415310,14030,14030,14030,14030,0
|
|
20241028,153800,288415310,14030,14030,14030,14030,0
|
|
20241028,153700,288415310,14030,14030,14030,14030,0
|
|
20241028,153600,288415310,14030,14030,14030,14030,0
|
|
20241028,153500,288415310,14030,14030,14030,14030,0
|
|
20241028,153400,288415310,14030,14030,14030,14030,0
|
|
20241028,153300,288415310,14030,14030,14030,14030,0
|
|
20241028,153200,288415310,14030,14030,14030,14030,0
|
|
20241028,153100,288415310,14030,14030,14030,14030,0
|
|
20241028,153000,288415310,14030,14030,14030,14030,210
|
|
20241028,152900,285469010,13990,13990,13990,13990,0
|
|
20241028,152800,285469010,13990,13990,13990,13990,0
|
|
20241028,152700,285469010,13990,13990,13990,13990,0
|
|
20241028,152600,285469010,13990,13990,13990,13990,0
|
|
20241028,152500,285469010,13990,13990,13990,13990,0
|
|
20241028,152400,285469010,13990,13990,13990,13990,0
|
|
20241028,152300,285469010,13990,13990,13990,13990,0
|
|
20241028,152200,285469010,13990,13990,13990,13990,0
|
|
20241028,152100,285469010,13990,13990,13990,13990,0
|
|
20241028,152000,285469010,13990,13990,13990,13990,0
|
|
20241028,151900,285469010,13990,13990,13990,13990,0
|
|
20241028,151800,285469010,13990,13990,13990,13990,227
|
|
20241028,151700,282293280,14000,14020,14020,14000,321
|
|
20241028,151600,277795190,14040,14040,14040,14040,286
|
|
20241028,151500,273779750,14020,14020,14020,14020,150
|
|
20241028,151400,271676750,14090,14090,14090,14090,50
|
|
20241028,151300,270972250,14090,14090,14090,14090,50
|
|
20241028,151200,270267750,14090,14090,14090,14090,0
|
|
20241028,151100,270267750,14090,14100,14100,14090,65
|
|
20241028,151000,269351850,14110,14110,14110,14110,0
|
|
20241028,150900,269351850,14110,14110,14110,14110,0
|
|
20241028,150800,269351850,14110,14110,14110,14110,94
|
|
20241028,150700,268025510,14120,14030,14120,14030,650
|
|
20241028,150600,258892620,14030,14030,14030,14030,0
|
|
20241028,150500,258892620,14030,14030,14030,14030,0
|
|
20241028,150400,258892620,14030,14030,14030,14030,1
|
|
20241028,150300,258878590,14020,14020,14020,14020,0
|
|
20241028,150200,258878590,14020,14020,14020,14020,80
|
|
20241028,150100,257756990,14020,14020,14020,14020,0
|
|
20241028,150000,257756990,14020,14020,14020,14020,27
|
|
20241028,145900,257378450,14030,14030,14030,14030,0
|
|
20241028,145800,257378450,14030,14030,14030,14030,11
|
|
20241028,145700,257224120,14030,14030,14030,14030,0
|
|
20241028,145600,257224120,14030,14030,14030,14030,0
|
|
20241028,145500,257224120,14030,14030,14030,14030,0
|
|
20241028,145400,257224120,14030,14030,14030,14030,0
|
|
20241028,145300,257224120,14030,14030,14030,14030,1
|
|
20241028,145200,257210090,14030,14030,14030,14030,1
|
|
20241028,145100,257196060,14030,14030,14030,14030,22
|
|
20241028,145000,256887400,14030,14030,14030,14030,10
|
|
20241028,144900,256747100,14030,14030,14030,14030,0
|
|
20241028,144800,256747100,14030,14030,14030,14030,0
|
|
20241028,144700,256747100,14030,14030,14030,14030,0
|
|
20241028,144600,256747100,14030,14030,14030,14030,0
|
|
20241028,144500,256747100,14030,14030,14030,14030,0
|
|
20241028,144400,256747100,14030,14030,14030,14030,0
|
|
20241028,144300,256747100,14030,14030,14030,14030,0
|
|
20241028,144200,256747100,14030,14030,14030,14030,0
|
|
20241028,144100,256747100,14030,14030,14030,14030,0
|
|
20241028,144000,256747100,14030,14030,14030,14030,0
|
|
20241028,143900,256747100,14030,14030,14030,14030,0
|
|
20241028,143800,256747100,14030,14030,14030,14030,0
|
|
20241028,143700,256747100,14030,14030,14030,14030,0
|
|
20241028,143600,256747100,14030,14030,14030,14030,0
|
|
20241028,143500,256747100,14030,14030,14030,14030,1
|
|
20241028,143400,256733070,14000,14000,14000,14000,0
|
|
20241028,143300,256733070,14000,14000,14000,14000,0
|
|
20241028,143200,256733070,14000,14000,14000,14000,0
|
|
20241028,143100,256733070,14000,14000,14000,14000,0
|
|
20241028,143000,256733070,14000,14000,14000,14000,0
|
|
20241028,142900,256733070,14000,14000,14000,14000,0
|
|
20241028,142800,256733070,14000,14000,14000,14000,0
|
|
20241028,142700,256733070,14000,14000,14000,14000,0
|
|
20241028,142600,256733070,14000,14010,14010,14000,17
|
|
20241028,142500,256495050,14030,14030,14030,14030,0
|
|
20241028,142400,256495050,14030,14030,14030,14030,0
|
|
20241028,142300,256495050,14030,14030,14030,14030,98
|
|
20241028,142200,255120110,14030,14030,14030,14030,211
|
|
20241028,142100,252159780,14030,14030,14030,14030,395
|
|
20241028,142000,246617930,14030,14030,14030,14030,0
|
|
20241028,141900,246617930,14030,14030,14030,14030,0
|
|
20241028,141800,246617930,14030,14030,14030,14030,0
|
|
20241028,141700,246617930,14030,14030,14030,14030,194
|
|
20241028,141600,243896110,14030,14030,14030,14030,1
|
|
20241028,141500,243882080,14000,14000,14000,14000,150
|
|
20241028,141400,241782080,14000,14000,14000,14000,0
|
|
20241028,141300,241782080,14000,14000,14000,14000,5
|
|
20241028,141200,241712080,14030,14030,14030,14030,0
|
|
20241028,141100,241712080,14030,14030,14030,14030,0
|
|
20241028,141000,241712080,14030,14030,14030,14030,0
|
|
20241028,140900,241712080,14030,14030,14030,14030,0
|
|
20241028,140800,241712080,14030,14030,14030,14030,0
|
|
20241028,140700,241712080,14030,14030,14030,14030,0
|
|
20241028,140600,241712080,14030,14030,14030,14030,0
|
|
20241028,140500,241712080,14030,14030,14030,14030,0
|
|
20241028,140400,241712080,14030,14030,14030,14030,0
|
|
20241028,140300,241712080,14030,14030,14030,14030,0
|
|
20241028,140200,241712080,14030,14030,14030,14030,1
|
|
20241028,140100,241698050,14000,14000,14000,14000,0
|
|
20241028,140000,241698050,14000,14000,14000,14000,0
|
|
20241028,135900,241698050,14000,14000,14000,14000,0
|
|
20241028,135800,241698050,14000,14000,14000,14000,0
|
|
20241028,135700,241698050,14000,14000,14000,14000,0
|
|
20241028,135600,241698050,14000,14000,14000,14000,0
|
|
20241028,135500,241698050,14000,14000,14000,14000,0
|
|
20241028,135400,241698050,14000,14000,14000,14000,0
|
|
20241028,135300,241698050,14000,14000,14000,14000,0
|
|
20241028,135200,241698050,14000,14010,14010,14000,455
|
|
20241028,135100,235325500,14010,14010,14010,14010,0
|
|
20241028,135000,235325500,14010,14010,14010,14010,0
|
|
20241028,134900,235325500,14010,14010,14010,14010,14
|
|
20241028,134800,235129360,14000,14000,14000,14000,38
|
|
20241028,134700,234597360,14010,14010,14010,14010,7
|
|
20241028,134600,234499290,14010,14010,14010,14010,2
|
|
20241028,134500,234471270,13990,13990,13990,13990,141
|
|
20241028,134400,232498680,13990,13990,13990,13990,0
|
|
20241028,134300,232498680,13990,13990,13990,13990,0
|
|
20241028,134200,232498680,13990,13990,13990,13990,0
|
|
20241028,134100,232498680,13990,13990,13990,13990,0
|
|
20241028,134000,232498680,13990,13990,13990,13990,0
|
|
20241028,133900,232498680,13990,13990,13990,13990,0
|
|
20241028,133800,232498680,13990,13990,13990,13990,0
|
|
20241028,133700,232498680,13990,14010,14010,13990,1150
|
|
20241028,133600,216399760,14010,14010,14010,14010,0
|
|
20241028,133500,216399760,14010,14010,14010,14010,0
|
|
20241028,133400,216399760,14010,14010,14010,14010,0
|
|
20241028,133300,216399760,14010,14010,14010,14010,50
|
|
20241028,133200,215699260,14000,14000,14000,14000,18
|
|
20241028,133100,215447260,14000,13990,14000,13990,202
|
|
20241028,133000,212619750,13990,13990,13990,13990,50
|
|
20241028,132900,211920250,13990,13990,13990,13990,0
|
|
20241028,132800,211920250,13990,13990,13990,13990,0
|
|
20241028,132700,211920250,13990,13990,13990,13990,0
|
|
20241028,132600,211920250,13990,13990,13990,13990,1
|
|
20241028,132500,211906260,14000,14000,14000,14000,0
|
|
20241028,132400,211906260,14000,14000,14000,14000,10
|
|
20241028,132300,211766260,14000,14000,14000,14000,0
|
|
20241028,132200,211766260,14000,14000,14000,14000,0
|
|
20241028,132100,211766260,14000,14000,14000,14000,14
|
|
20241028,132000,211570260,14020,14020,14020,14020,0
|
|
20241028,131900,211570260,14020,14020,14020,14020,0
|
|
20241028,131800,211570260,14020,14020,14020,14020,1
|
|
20241028,131700,211556240,14020,14020,14020,14020,0
|
|
20241028,131600,211556240,14020,14020,14020,14020,1
|
|
20241028,131500,211542220,14020,14020,14020,14020,0
|
|
20241028,131400,211542220,14020,14020,14020,14020,0
|
|
20241028,131300,211542220,14020,14020,14020,14020,25
|
|
20241028,131200,211191720,14030,14030,14030,14030,0
|
|
20241028,131100,211191720,14030,14030,14030,14030,0
|
|
20241028,131000,211191720,14030,14030,14030,14030,80
|
|
20241028,130900,210069320,14030,14030,14030,14030,1
|
|
20241028,130800,210055290,14030,14030,14030,14030,0
|
|
20241028,130700,210055290,14030,14030,14030,14030,1
|
|
20241028,130600,210041260,14020,14020,14020,14020,39
|
|
20241028,130500,209494480,14000,14000,14000,14000,0
|
|
20241028,130400,209494480,14000,14000,14000,14000,0
|
|
20241028,130300,209494480,14000,14000,14000,14000,0
|
|
20241028,130200,209494480,14000,14000,14000,14000,0
|
|
20241028,130100,209494480,14000,14000,14000,14000,0
|
|
20241028,130000,209494480,14000,14000,14000,14000,0
|
|
20241028,125900,209494480,14000,14000,14000,14000,1
|
|
20241028,125800,209480480,14000,14000,14000,14000,0
|
|
20241028,125700,209480480,14000,14000,14000,14000,0
|
|
20241028,125600,209480480,14000,14000,14000,14000,0
|
|
20241028,125500,209480480,14000,14000,14000,14000,0
|
|
20241028,125400,209480480,14000,14000,14000,14000,0
|
|
20241028,125300,209480480,14000,14000,14000,14000,200
|
|
20241028,125200,206680480,14000,14000,14000,14000,0
|
|
20241028,125100,206680480,14000,14000,14000,14000,0
|
|
20241028,125000,206680480,14000,14000,14000,14000,0
|
|
20241028,124900,206680480,14000,14000,14000,14000,0
|
|
20241028,124800,206680480,14000,14000,14000,14000,0
|
|
20241028,124700,206680480,14000,14000,14000,14000,0
|
|
20241028,124600,206680480,14000,14000,14000,14000,8
|
|
20241028,124500,206568480,14030,14030,14030,14030,0
|
|
20241028,124400,206568480,14030,14020,14030,14020,21
|
|
20241028,124300,206274050,14000,14000,14000,14000,0
|
|
20241028,124200,206274050,14000,14000,14000,14000,0
|
|
20241028,124100,206274050,14000,14000,14000,14000,0
|
|
20241028,124000,206274050,14000,14000,14000,14000,0
|
|
20241028,123900,206274050,14000,14000,14000,14000,0
|
|
20241028,123800,206274050,14000,14000,14000,14000,0
|
|
20241028,123700,206274050,14000,14000,14000,14000,0
|
|
20241028,123600,206274050,14000,14000,14000,14000,0
|
|
20241028,123500,206274050,14000,14000,14000,14000,0
|
|
20241028,123400,206274050,14000,14000,14000,14000,0
|
|
20241028,123300,206274050,14000,14000,14000,14000,0
|
|
20241028,123200,206274050,14000,14000,14000,14000,0
|
|
20241028,123100,206274050,14000,14000,14000,14000,0
|
|
20241028,123000,206274050,14000,14000,14000,14000,9
|
|
20241028,122900,206148050,14030,14020,14030,14020,321
|
|
20241028,122800,201646600,14020,14020,14020,14020,0
|
|
20241028,122700,201646600,14020,14020,14020,14020,0
|
|
20241028,122600,201646600,14020,14020,14020,14020,1
|
|
20241028,122500,201632580,14000,14000,14000,14000,0
|
|
20241028,122400,201632580,14000,14000,14000,14000,0
|
|
20241028,122300,201632580,14000,14000,14000,14000,10
|
|
20241028,122200,201492580,14000,14000,14000,14000,26
|
|
20241028,122100,201128580,13990,13990,13990,13990,0
|
|
20241028,122000,201128580,13990,13990,13990,13990,0
|
|
20241028,121900,201128580,13990,13990,13990,13990,0
|
|
20241028,121800,201128580,13990,13990,13990,13990,0
|
|
20241028,121700,201128580,13990,13990,13990,13990,314
|
|
20241028,121600,196735720,13970,13970,13970,13970,0
|
|
20241028,121500,196735720,13970,13970,13970,13970,0
|
|
20241028,121400,196735720,13970,13970,13970,13970,0
|
|
20241028,121300,196735720,13970,13970,13970,13970,0
|
|
20241028,121200,196735720,13970,13970,13970,13970,52
|
|
20241028,121100,196009280,13970,13970,13970,13970,0
|
|
20241028,121000,196009280,13970,13970,13970,13970,0
|
|
20241028,120900,196009280,13970,13980,13980,13960,325
|
|
20241028,120800,191470930,13990,13990,13990,13990,35
|
|
20241028,120700,190981280,13990,13990,13990,13990,21
|
|
20241028,120600,190687490,13990,13990,13990,13990,25
|
|
20241028,120500,190337740,13990,13990,13990,13990,50
|
|
20241028,120400,189638240,13990,13980,13990,13980,52
|
|
20241028,120300,188910770,13970,13970,13970,13970,0
|
|
20241028,120200,188910770,13970,13970,13970,13970,9
|
|
20241028,120100,188785040,13980,13980,13980,13980,0
|
|
20241028,120000,188785040,13980,13980,13980,13980,0
|
|
20241028,115900,188785040,13980,13980,13980,13980,10
|
|
20241028,115800,188645240,13990,13990,13990,13990,0
|
|
20241028,115700,188645240,13990,13990,13990,13990,8
|
|
20241028,115600,188533320,13970,13970,13970,13970,39
|
|
20241028,115500,187988490,13950,13950,13950,13950,0
|
|
20241028,115400,187988490,13950,13950,13950,13950,0
|
|
20241028,115300,187988490,13950,13950,13950,13950,0
|
|
20241028,115200,187988490,13950,13970,13970,13950,89
|
|
20241028,115100,186746200,13970,13970,13970,13970,0
|
|
20241028,115000,186746200,13970,13970,13970,13970,10
|
|
20241028,114900,186606500,13970,13970,13970,13970,183
|
|
20241028,114800,184049990,13950,13950,13950,13950,4
|
|
20241028,114700,183994190,13940,13940,13940,13940,0
|
|
20241028,114600,183994190,13940,13940,13940,13940,0
|
|
20241028,114500,183994190,13940,13940,13940,13940,0
|
|
20241028,114400,183994190,13940,13940,13940,13940,0
|
|
20241028,114300,183994190,13940,13940,13940,13940,0
|
|
20241028,114200,183994190,13940,13940,13940,13940,0
|
|
20241028,114100,183994190,13940,13940,13940,13940,0
|
|
20241028,114000,183994190,13940,13940,13940,13940,0
|
|
20241028,113900,183994190,13940,13940,13940,13940,0
|
|
20241028,113800,183994190,13940,13940,13940,13940,0
|
|
20241028,113700,183994190,13940,13940,13940,13940,0
|
|
20241028,113600,183994190,13940,13940,13940,13940,73
|
|
20241028,113500,182976570,13940,13940,13940,13940,0
|
|
20241028,113400,182976570,13940,13940,13940,13940,0
|
|
20241028,113300,182976570,13940,13940,13940,13940,0
|
|
20241028,113200,182976570,13940,13930,13940,13930,45
|
|
20241028,113100,182349620,13920,13920,13920,13920,0
|
|
20241028,113000,182349620,13920,13920,13920,13920,0
|
|
20241028,112900,182349620,13920,13920,13920,13920,70
|
|
20241028,112800,181375220,13920,13920,13920,13920,0
|
|
20241028,112700,181375220,13920,13920,13920,13920,0
|
|
20241028,112600,181375220,13920,13920,13920,13920,25
|
|
20241028,112500,181027220,13920,13920,13920,13920,0
|
|
20241028,112400,181027220,13920,13920,13920,13920,0
|
|
20241028,112300,181027220,13920,13920,13920,13920,0
|
|
20241028,112200,181027220,13920,13920,13920,13920,0
|
|
20241028,112100,181027220,13920,13920,13920,13920,26
|
|
20241028,112000,180665300,13920,13920,13920,13920,0
|
|
20241028,111900,180665300,13920,13920,13920,13920,1
|
|
20241028,111800,180651380,13920,13920,13920,13920,1
|
|
20241028,111700,180637460,13900,13920,13920,13900,500
|
|
20241028,111600,173682320,13930,13930,13930,13930,0
|
|
20241028,111500,173682320,13930,13930,13930,13930,500
|
|
20241028,111400,166717320,13940,13940,13940,13940,489
|
|
20241028,111300,159900660,13940,13940,13940,13940,0
|
|
20241028,111200,159900660,13940,13940,13940,13940,0
|
|
20241028,111100,159900660,13940,13970,13970,13940,700
|
|
20241028,111000,150129250,13980,13980,13980,13980,0
|
|
20241028,110900,150129250,13980,13980,13980,13980,0
|
|
20241028,110800,150129250,13980,13980,13980,13980,0
|
|
20241028,110700,150129250,13980,13980,13980,13980,0
|
|
20241028,110600,150129250,13980,13980,13980,13980,0
|
|
20241028,110500,150129250,13980,13980,13980,13980,0
|
|
20241028,110400,150129250,13980,13990,13990,13980,221
|
|
20241028,110300,147038890,13990,13990,13990,13990,0
|
|
20241028,110200,147038890,13990,13990,13990,13990,0
|
|
20241028,110100,147038890,13990,13990,13990,13990,143
|
|
20241028,110000,145038320,13990,14010,14010,13980,679
|
|
20241028,105900,135539810,14020,14020,14020,14020,0
|
|
20241028,105800,135539810,14020,14020,14020,14020,0
|
|
20241028,105700,135539810,14020,14020,14020,14020,0
|
|
20241028,105600,135539810,14020,14020,14020,14020,0
|
|
20241028,105500,135539810,14020,14030,14030,14020,33
|
|
20241028,105400,135077070,14030,14030,14030,14030,30
|
|
20241028,105300,134656170,14030,14030,14030,14030,0
|
|
20241028,105200,134656170,14030,14030,14030,14030,0
|
|
20241028,105100,134656170,14030,14030,14030,14030,0
|
|
20241028,105000,134656170,14030,14030,14030,14030,1
|
|
20241028,104900,134642140,14040,14040,14040,14040,0
|
|
20241028,104800,134642140,14040,14030,14040,14030,125
|
|
20241028,104700,132888140,14040,14040,14040,14040,50
|
|
20241028,104600,132186140,14040,14040,14040,14040,0
|
|
20241028,104500,132186140,14040,14040,14040,14040,200
|
|
20241028,104400,129378140,14030,14030,14030,14030,28
|
|
20241028,104300,128985300,14040,14040,14040,14030,84
|
|
20241028,104200,127806000,14040,14060,14060,14040,107
|
|
20241028,104100,126301700,14060,14060,14060,14060,500
|
|
20241028,104000,119271700,14080,14080,14080,14080,0
|
|
20241028,103900,119271700,14080,14080,14080,14080,0
|
|
20241028,103800,119271700,14080,14100,14100,14080,30
|
|
20241028,103700,118849240,14100,14100,14100,14100,0
|
|
20241028,103600,118849240,14100,14100,14100,14100,0
|
|
20241028,103500,118849240,14100,14100,14100,14100,0
|
|
20241028,103400,118849240,14100,14100,14100,14100,0
|
|
20241028,103300,118849240,14100,14100,14100,14100,0
|
|
20241028,103200,118849240,14100,14100,14100,14100,0
|
|
20241028,103100,118849240,14100,14100,14100,14100,0
|
|
20241028,103000,118849240,14100,14100,14100,14100,100
|
|
20241028,102900,117439240,14100,14100,14100,14100,1
|
|
20241028,102800,117425140,14080,14080,14080,14080,0
|
|
20241028,102700,117425140,14080,14080,14080,14080,0
|
|
20241028,102600,117425140,14080,14080,14080,14080,127
|
|
20241028,102500,115636980,14100,14100,14100,14100,0
|
|
20241028,102400,115636980,14100,14100,14100,14100,1
|
|
20241028,102300,115622880,14060,14100,14100,14060,5
|
|
20241028,102200,115552420,14100,14100,14100,14100,0
|
|
20241028,102100,115552420,14100,14100,14100,14100,0
|
|
20241028,102000,115552420,14100,14100,14100,14100,0
|
|
20241028,101900,115552420,14100,14100,14100,14100,0
|
|
20241028,101800,115552420,14100,14100,14100,14100,0
|
|
20241028,101700,115552420,14100,14100,14100,14100,0
|
|
20241028,101600,115552420,14100,14100,14100,14100,0
|
|
20241028,101500,115552420,14100,14100,14100,14100,1
|
|
20241028,101400,115538320,14020,14020,14020,14020,45
|
|
20241028,101300,114907420,14020,14020,14020,14020,0
|
|
20241028,101200,114907420,14020,14020,14020,14020,11
|
|
20241028,101100,114753200,14050,14050,14050,14050,0
|
|
20241028,101000,114753200,14050,14050,14050,14050,100
|
|
20241028,100900,113348200,14020,14020,14020,14020,100
|
|
20241028,100800,111946200,14020,14020,14020,14020,0
|
|
20241028,100700,111946200,14020,14020,14020,14020,70
|
|
20241028,100600,110964800,14020,14020,14020,14020,100
|
|
20241028,100500,109562800,14010,14010,14010,14010,0
|
|
20241028,100400,109562800,14010,14010,14010,14010,0
|
|
20241028,100300,109562800,14010,14010,14010,14010,36
|
|
20241028,100200,109058440,14010,14010,14010,14010,0
|
|
20241028,100100,109058440,14010,14010,14010,14010,10
|
|
20241028,100000,108918340,14010,14010,14010,14010,15
|
|
20241028,095900,108708190,14010,14010,14010,14010,142
|
|
20241028,095800,106718770,14010,14000,14010,14000,7
|
|
20241028,095700,106620760,14010,14040,14040,14010,100
|
|
20241028,095600,105219250,14050,14050,14050,14050,561
|
|
20241028,095500,97337200,14050,14060,14060,14050,50
|
|
20241028,095400,96634430,14090,14090,14090,14090,0
|
|
20241028,095300,96634430,14090,14090,14090,14070,191
|
|
20241028,095200,93944680,14080,14080,14080,14080,20
|
|
20241028,095100,93663080,14080,14080,14080,14080,44
|
|
20241028,095000,93043560,14080,14090,14090,14080,283
|
|
20241028,094900,89058850,14130,14130,14130,14130,0
|
|
20241028,094800,89058850,14130,14100,14130,14100,70
|
|
20241028,094700,88069780,14100,14100,14100,14100,1
|
|
20241028,094600,88055680,14140,14100,14140,14080,748
|
|
20241028,094500,77504580,14090,14090,14090,14090,0
|
|
20241028,094400,77504580,14090,14090,14090,14090,188
|
|
20241028,094300,74855660,14090,14090,14090,14090,0
|
|
20241028,094200,74855660,14090,14070,14090,14070,55
|
|
20241028,094100,74081450,14070,14070,14070,14070,0
|
|
20241028,094000,74081450,14070,14080,14080,14070,88
|
|
20241028,093900,72843260,14080,14080,14080,14080,0
|
|
20241028,093800,72843260,14080,14080,14080,14080,0
|
|
20241028,093700,72843260,14080,14080,14080,14080,0
|
|
20241028,093600,72843260,14080,14080,14080,14080,0
|
|
20241028,093500,72843260,14080,14080,14080,14080,746
|
|
20241028,093400,62339580,14080,14080,14080,14080,14
|
|
20241028,093300,62142460,14080,14080,14080,14080,20
|
|
20241028,093200,61860860,14080,14070,14080,14070,110
|
|
20241028,093100,60312780,14050,14050,14050,14050,0
|
|
20241028,093000,60312780,14050,14050,14050,14050,0
|
|
20241028,092900,60312780,14050,14030,14060,14030,903
|
|
20241028,092800,47626610,14030,14030,14030,14030,7
|
|
20241028,092700,47528400,13940,13940,13940,13940,0
|
|
20241028,092600,47528400,13940,13940,13940,13940,0
|
|
20241028,092500,47528400,13940,13930,13940,13930,369
|
|
20241028,092400,42384600,13930,13920,13930,13920,135
|
|
20241028,092300,40505050,13920,13930,13930,13920,6
|
|
20241028,092200,40421520,13930,13940,13940,13930,85
|
|
20241028,092100,39236900,13940,13940,13940,13940,0
|
|
20241028,092000,39236900,13940,13960,13960,13940,652
|
|
20241028,091900,30138100,13960,13970,13970,13960,496
|
|
20241028,091800,23209920,13980,13980,13980,13980,12
|
|
20241028,091700,23042160,13980,13980,13980,13980,0
|
|
20241028,091600,23042160,13980,14030,14030,13980,555
|
|
20241028,091500,15281140,14010,14010,14010,14010,200
|
|
20241028,091400,12479140,13990,13990,13990,13990,0
|
|
20241028,091300,12479140,13990,13990,13990,13990,100
|
|
20241028,091200,11080140,13990,13990,13990,13990,50
|
|
20241028,091100,10380640,13980,13980,13980,13980,63
|
|
20241028,091000,9499900,13980,13980,13980,13980,74
|
|
20241028,090900,8465380,13960,13940,13960,13940,47
|
|
20241028,090800,7809570,13950,13960,13960,13950,105
|
|
20241028,090700,6344500,13960,13970,13970,13960,213
|
|
20241028,090600,3369890,13970,13970,13970,13970,1
|
|
20241028,090500,3355920,13980,13990,13990,13980,104
|
|
20241028,090400,1901940,13980,13980,13980,13980,1
|
|
20241028,090300,1887960,14080,14080,14080,14080,0
|
|
20241028,090200,1887960,14080,14080,14080,14080,10
|
|
20241028,090100,1747160,14090,14090,14090,14090,0
|
|
20241028,090000,1747160,14090,14090,14090,14090,124
|