660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,195700,342264890,13060,13060,13060,13060,235
|
|
20241028,195600,342264890,13060,13060,13060,13060,0
|
|
20241028,195500,342264890,13060,13060,13060,13060,0
|
|
20241028,195400,342264890,13060,13060,13060,13060,0
|
|
20241028,195300,342264890,13060,13060,13060,13060,0
|
|
20241028,195200,342264890,13060,13060,13060,13060,0
|
|
20241028,195100,342264890,13060,13060,13060,13060,0
|
|
20241028,195000,342264890,13060,13060,13060,13060,0
|
|
20241028,194900,342264890,13060,13060,13060,13060,0
|
|
20241028,194800,342264890,13060,13060,13060,13060,0
|
|
20241028,194700,342264890,13060,13060,13060,13060,0
|
|
20241028,194600,342264890,13060,13060,13060,13060,0
|
|
20241028,194500,342264890,13060,13060,13060,13060,0
|
|
20241028,194400,342264890,13060,13060,13060,13060,0
|
|
20241028,194300,342264890,13060,13060,13060,13060,0
|
|
20241028,194200,342264890,13060,13060,13060,13060,0
|
|
20241028,194100,342264890,13060,13060,13060,13060,0
|
|
20241028,194000,342264890,13060,13060,13060,13060,0
|
|
20241028,193900,342264890,13060,13060,13060,13060,0
|
|
20241028,193800,342264890,13060,13060,13060,13060,0
|
|
20241028,193700,342264890,13060,13060,13060,13060,0
|
|
20241028,193600,342264890,13060,13060,13060,13060,0
|
|
20241028,193500,342264890,13060,13060,13060,13060,0
|
|
20241028,193400,342264890,13060,13060,13060,13060,0
|
|
20241028,193300,342264890,13060,13060,13060,13060,0
|
|
20241028,193200,342264890,13060,13060,13060,13060,0
|
|
20241028,193100,342264890,13060,13060,13060,13060,0
|
|
20241028,193000,342264890,13060,13060,13060,13060,0
|
|
20241028,192900,342264890,13060,13060,13060,13060,0
|
|
20241028,192800,342264890,13060,13060,13060,13060,0
|
|
20241028,192700,342264890,13060,13060,13060,13060,235
|
|
20241028,192600,342264890,13060,13060,13060,13060,0
|
|
20241028,192500,342264890,13060,13060,13060,13060,0
|
|
20241028,192400,342264890,13060,13060,13060,13060,0
|
|
20241028,192300,342264890,13060,13060,13060,13060,0
|
|
20241028,192200,342264890,13060,13060,13060,13060,0
|
|
20241028,192100,342264890,13060,13060,13060,13060,0
|
|
20241028,192000,342264890,13060,13060,13060,13060,0
|
|
20241028,191900,342264890,13060,13060,13060,13060,0
|
|
20241028,191800,342264890,13060,13060,13060,13060,0
|
|
20241028,191700,342264890,13060,13060,13060,13060,0
|
|
20241028,191600,342264890,13060,13060,13060,13060,0
|
|
20241028,191500,342264890,13060,13060,13060,13060,0
|
|
20241028,191400,342264890,13060,13060,13060,13060,0
|
|
20241028,191300,342264890,13060,13060,13060,13060,0
|
|
20241028,191200,342264890,13060,13060,13060,13060,0
|
|
20241028,191100,342264890,13060,13060,13060,13060,0
|
|
20241028,191000,342264890,13060,13060,13060,13060,0
|
|
20241028,190900,342264890,13060,13060,13060,13060,0
|
|
20241028,190800,342264890,13060,13060,13060,13060,0
|
|
20241028,190700,342264890,13060,13060,13060,13060,0
|
|
20241028,190600,342264890,13060,13060,13060,13060,0
|
|
20241028,190500,342264890,13060,13060,13060,13060,0
|
|
20241028,190400,342264890,13060,13060,13060,13060,0
|
|
20241028,190300,342264890,13060,13060,13060,13060,0
|
|
20241028,190200,342264890,13060,13060,13060,13060,0
|
|
20241028,190100,342264890,13060,13060,13060,13060,0
|
|
20241028,190000,342264890,13060,13060,13060,13060,0
|
|
20241028,185900,342264890,13060,13060,13060,13060,0
|
|
20241028,185800,342264890,13060,13060,13060,13060,0
|
|
20241028,185700,342264890,13060,13060,13060,13060,235
|
|
20241028,185600,342264890,13060,13060,13060,13060,0
|
|
20241028,185500,342264890,13060,13060,13060,13060,0
|
|
20241028,185400,342264890,13060,13060,13060,13060,0
|
|
20241028,185300,342264890,13060,13060,13060,13060,0
|
|
20241028,185200,342264890,13060,13060,13060,13060,0
|
|
20241028,185100,342264890,13060,13060,13060,13060,0
|
|
20241028,185000,342264890,13060,13060,13060,13060,0
|
|
20241028,184900,342264890,13060,13060,13060,13060,0
|
|
20241028,184800,342264890,13060,13060,13060,13060,0
|
|
20241028,184700,342264890,13060,13060,13060,13060,0
|
|
20241028,184600,342264890,13060,13060,13060,13060,0
|
|
20241028,184500,342264890,13060,13060,13060,13060,0
|
|
20241028,184400,342264890,13060,13060,13060,13060,0
|
|
20241028,184300,342264890,13060,13060,13060,13060,0
|
|
20241028,184200,342264890,13060,13060,13060,13060,0
|
|
20241028,184100,342264890,13060,13060,13060,13060,0
|
|
20241028,184000,342264890,13060,13060,13060,13060,0
|
|
20241028,183900,342264890,13060,13060,13060,13060,0
|
|
20241028,183800,342264890,13060,13060,13060,13060,0
|
|
20241028,183700,342264890,13060,13060,13060,13060,0
|
|
20241028,183600,342264890,13060,13060,13060,13060,0
|
|
20241028,183500,342264890,13060,13060,13060,13060,0
|
|
20241028,183400,342264890,13060,13060,13060,13060,0
|
|
20241028,183300,342264890,13060,13060,13060,13060,0
|
|
20241028,183200,342264890,13060,13060,13060,13060,0
|
|
20241028,183100,342264890,13060,13060,13060,13060,0
|
|
20241028,183000,342264890,13060,13060,13060,13060,0
|
|
20241028,182900,342264890,13060,13060,13060,13060,0
|
|
20241028,182800,342264890,13060,13060,13060,13060,0
|
|
20241028,182700,342264890,13060,13060,13060,13060,235
|
|
20241028,182600,342264890,13060,13060,13060,13060,0
|
|
20241028,182500,342264890,13060,13060,13060,13060,0
|
|
20241028,182400,342264890,13060,13060,13060,13060,0
|
|
20241028,182300,342264890,13060,13060,13060,13060,0
|
|
20241028,182200,342264890,13060,13060,13060,13060,0
|
|
20241028,182100,342264890,13060,13060,13060,13060,0
|
|
20241028,182000,342264890,13060,13060,13060,13060,0
|
|
20241028,181900,342264890,13060,13060,13060,13060,0
|
|
20241028,181800,342264890,13060,13060,13060,13060,0
|
|
20241028,181700,342264890,13060,13060,13060,13060,0
|
|
20241028,181600,342264890,13060,13060,13060,13060,0
|
|
20241028,181500,342264890,13060,13060,13060,13060,0
|
|
20241028,181400,342264890,13060,13060,13060,13060,0
|
|
20241028,181300,342264890,13060,13060,13060,13060,0
|
|
20241028,181200,342264890,13060,13060,13060,13060,0
|
|
20241028,181100,342264890,13060,13060,13060,13060,0
|
|
20241028,181000,342264890,13060,13060,13060,13060,0
|
|
20241028,180900,342264890,13060,13060,13060,13060,0
|
|
20241028,180800,342264890,13060,13060,13060,13060,0
|
|
20241028,180700,342264890,13060,13060,13060,13060,0
|
|
20241028,180600,342264890,13060,13060,13060,13060,0
|
|
20241028,180500,342264890,13060,13060,13060,13060,0
|
|
20241028,180400,342264890,13060,13060,13060,13060,0
|
|
20241028,180300,342264890,13060,13060,13060,13060,0
|
|
20241028,180200,342264890,13060,13060,13060,13060,0
|
|
20241028,180100,342264890,13060,13060,13060,13060,0
|
|
20241028,180000,342264890,13060,13060,13060,13060,0
|
|
20241028,175900,342264890,13060,13060,13060,13060,0
|
|
20241028,175800,342264890,13060,13060,13060,13060,0
|
|
20241028,175700,342264890,13060,13060,13060,13060,235
|
|
20241028,175600,342264890,13060,13060,13060,13060,0
|
|
20241028,175500,342264890,13060,13060,13060,13060,0
|
|
20241028,175400,342264890,13060,13060,13060,13060,0
|
|
20241028,175300,342264890,13060,13060,13060,13060,0
|
|
20241028,175200,342264890,13060,13060,13060,13060,0
|
|
20241028,175100,342264890,13060,13060,13060,13060,0
|
|
20241028,175000,342264890,13060,13060,13060,13060,0
|
|
20241028,174900,342264890,13060,13060,13060,13060,0
|
|
20241028,174800,342264890,13060,13060,13060,13060,0
|
|
20241028,174700,342264890,13060,13060,13060,13060,0
|
|
20241028,174600,342264890,13060,13060,13060,13060,0
|
|
20241028,174500,342264890,13060,13060,13060,13060,0
|
|
20241028,174400,342264890,13060,13060,13060,13060,0
|
|
20241028,174300,342264890,13060,13060,13060,13060,0
|
|
20241028,174200,342264890,13060,13060,13060,13060,0
|
|
20241028,174100,342264890,13060,13060,13060,13060,0
|
|
20241028,174000,342264890,13060,13060,13060,13060,0
|
|
20241028,173900,342264890,13060,13060,13060,13060,0
|
|
20241028,173800,342264890,13060,13060,13060,13060,0
|
|
20241028,173700,342264890,13060,13060,13060,13060,0
|
|
20241028,173600,342264890,13060,13060,13060,13060,0
|
|
20241028,173500,342264890,13060,13060,13060,13060,0
|
|
20241028,173400,342264890,13060,13060,13060,13060,0
|
|
20241028,173300,342264890,13060,13060,13060,13060,0
|
|
20241028,173200,342264890,13060,13060,13060,13060,0
|
|
20241028,173100,342264890,13060,13060,13060,13060,0
|
|
20241028,173000,342264890,13060,13060,13060,13060,0
|
|
20241028,172900,342264890,13060,13060,13060,13060,0
|
|
20241028,172800,342264890,13060,13060,13060,13060,0
|
|
20241028,172700,342264890,13060,13060,13060,13060,235
|
|
20241028,172600,342264890,13060,13060,13060,13060,0
|
|
20241028,172500,342264890,13060,13060,13060,13060,0
|
|
20241028,172400,342264890,13060,13060,13060,13060,0
|
|
20241028,172300,342264890,13060,13060,13060,13060,0
|
|
20241028,172200,342264890,13060,13060,13060,13060,0
|
|
20241028,172100,342264890,13060,13060,13060,13060,0
|
|
20241028,172000,342264890,13060,13060,13060,13060,0
|
|
20241028,171900,342264890,13060,13060,13060,13060,0
|
|
20241028,171800,342264890,13060,13060,13060,13060,0
|
|
20241028,171700,342264890,13060,13060,13060,13060,0
|
|
20241028,171600,342264890,13060,13060,13060,13060,0
|
|
20241028,171500,342264890,13060,13060,13060,13060,0
|
|
20241028,171400,342264890,13060,13060,13060,13060,0
|
|
20241028,171300,342264890,13060,13060,13060,13060,0
|
|
20241028,171200,342264890,13060,13060,13060,13060,0
|
|
20241028,171100,342264890,13060,13060,13060,13060,0
|
|
20241028,171000,342264890,13060,13060,13060,13060,0
|
|
20241028,170900,342264890,13060,13060,13060,13060,0
|
|
20241028,170800,342264890,13060,13060,13060,13060,0
|
|
20241028,170700,342264890,13060,13060,13060,13060,0
|
|
20241028,170600,342264890,13060,13060,13060,13060,0
|
|
20241028,170500,342264890,13060,13060,13060,13060,0
|
|
20241028,170400,342264890,13060,13060,13060,13060,0
|
|
20241028,170300,342264890,13060,13060,13060,13060,0
|
|
20241028,170200,342264890,13060,13060,13060,13060,0
|
|
20241028,170100,342264890,13060,13060,13060,13060,0
|
|
20241028,170000,342264890,13060,13060,13060,13060,0
|
|
20241028,165900,342264890,13060,13060,13060,13060,0
|
|
20241028,165800,342264890,13060,13060,13060,13060,0
|
|
20241028,165700,342264890,13060,13060,13060,13060,235
|
|
20241028,165600,342264890,13060,13060,13060,13060,0
|
|
20241028,165500,342264890,13060,13060,13060,13060,0
|
|
20241028,165400,342264890,13060,13060,13060,13060,0
|
|
20241028,165300,342264890,13060,13060,13060,13060,0
|
|
20241028,165200,342264890,13060,13060,13060,13060,0
|
|
20241028,165100,342264890,13060,13060,13060,13060,0
|
|
20241028,165000,342264890,13060,13060,13060,13060,0
|
|
20241028,164900,342264890,13060,13060,13060,13060,0
|
|
20241028,164800,342264890,13060,13060,13060,13060,0
|
|
20241028,164700,342264890,13060,13060,13060,13060,0
|
|
20241028,164600,342264890,13060,13060,13060,13060,0
|
|
20241028,164500,342264890,13060,13060,13060,13060,0
|
|
20241028,164400,342264890,13060,13060,13060,13060,0
|
|
20241028,164300,342264890,13060,13060,13060,13060,0
|
|
20241028,164200,342264890,13060,13060,13060,13060,0
|
|
20241028,164100,342264890,13060,13060,13060,13060,0
|
|
20241028,164000,342264890,13060,13060,13060,13060,0
|
|
20241028,163900,342264890,13060,13060,13060,13060,0
|
|
20241028,163800,342264890,13060,13060,13060,13060,0
|
|
20241028,163700,342264890,13060,13060,13060,13060,0
|
|
20241028,163600,342264890,13060,13060,13060,13060,0
|
|
20241028,163500,342264890,13060,13060,13060,13060,0
|
|
20241028,163400,342264890,13060,13060,13060,13060,0
|
|
20241028,163300,342264890,13060,13060,13060,13060,0
|
|
20241028,163200,342264890,13060,13060,13060,13060,0
|
|
20241028,163100,342264890,13060,13060,13060,13060,0
|
|
20241028,163000,342264890,13060,13060,13060,13060,0
|
|
20241028,162900,342264890,13060,13060,13060,13060,0
|
|
20241028,162800,342264890,13060,13060,13060,13060,0
|
|
20241028,162700,342264890,13060,13060,13060,13060,235
|
|
20241028,162600,342264890,13060,13060,13060,13060,0
|
|
20241028,162500,342264890,13060,13060,13060,13060,0
|
|
20241028,162400,342264890,13060,13060,13060,13060,0
|
|
20241028,162300,342264890,13060,13060,13060,13060,0
|
|
20241028,162200,342264890,13060,13060,13060,13060,0
|
|
20241028,162100,342264890,13060,13060,13060,13060,0
|
|
20241028,162000,342264890,13060,13060,13060,13060,0
|
|
20241028,161900,342264890,13060,13060,13060,13060,0
|
|
20241028,161800,342264890,13060,13060,13060,13060,0
|
|
20241028,161700,342264890,13060,13060,13060,13060,0
|
|
20241028,161600,342264890,13060,13060,13060,13060,0
|
|
20241028,161500,342264890,13060,13060,13060,13060,0
|
|
20241028,161400,342264890,13060,13060,13060,13060,0
|
|
20241028,161300,342264890,13060,13060,13060,13060,0
|
|
20241028,161200,342264890,13060,13060,13060,13060,0
|
|
20241028,161100,342264890,13060,13060,13060,13060,0
|
|
20241028,161000,342264890,13060,13060,13060,13060,0
|
|
20241028,160900,342264890,13060,13060,13060,13060,0
|
|
20241028,160800,342264890,13060,13060,13060,13060,0
|
|
20241028,160700,342264890,13060,13060,13060,13060,0
|
|
20241028,160600,342264890,13060,13060,13060,13060,0
|
|
20241028,160500,342264890,13060,13060,13060,13060,0
|
|
20241028,160400,342264890,13060,13060,13060,13060,0
|
|
20241028,160300,342264890,13060,13060,13060,13060,0
|
|
20241028,160200,342264890,13060,13060,13060,13060,0
|
|
20241028,160100,342264890,13060,13060,13060,13060,0
|
|
20241028,160000,342264890,13060,13060,13060,13060,0
|
|
20241028,155900,342264890,13060,13060,13060,13060,0
|
|
20241028,155800,342264890,13060,13060,13060,13060,0
|
|
20241028,155700,342264890,13060,13060,13060,13060,235
|
|
20241028,155600,342264890,13060,13060,13060,13060,0
|
|
20241028,155500,342264890,13060,13060,13060,13060,0
|
|
20241028,155400,342264890,13060,13060,13060,13060,0
|
|
20241028,155300,342264890,13060,13060,13060,13060,0
|
|
20241028,155200,342264890,13060,13060,13060,13060,0
|
|
20241028,155100,342264890,13060,13060,13060,13060,0
|
|
20241028,155000,342264890,13060,13060,13060,13060,0
|
|
20241028,154900,342264890,13060,13060,13060,13060,0
|
|
20241028,154800,342264890,13060,13060,13060,13060,0
|
|
20241028,154700,342264890,13060,13060,13060,13060,0
|
|
20241028,154600,342264890,13060,13060,13060,13060,0
|
|
20241028,154500,342264890,13060,13060,13060,13060,0
|
|
20241028,154400,342264890,13060,13060,13060,13060,0
|
|
20241028,154300,342264890,13060,13060,13060,13060,0
|
|
20241028,154200,342264890,13060,13060,13060,13060,0
|
|
20241028,154100,342264890,13060,13060,13060,13060,0
|
|
20241028,154000,342264890,13060,13060,13060,13060,0
|
|
20241028,153900,342264890,13060,13060,13060,13060,0
|
|
20241028,153800,342264890,13060,13060,13060,13060,0
|
|
20241028,153700,342264890,13060,13060,13060,13060,0
|
|
20241028,153600,342264890,13060,13060,13060,13060,0
|
|
20241028,153500,342264890,13060,13060,13060,13060,0
|
|
20241028,153400,342264890,13060,13060,13060,13060,0
|
|
20241028,153300,342264890,13060,13060,13060,13060,0
|
|
20241028,153200,342264890,13060,13060,13060,13060,0
|
|
20241028,153100,342264890,13060,13060,13060,13060,0
|
|
20241028,153000,342264890,13060,13060,13060,13060,235
|
|
20241028,152900,339195790,13060,13060,13060,13060,0
|
|
20241028,152800,339195790,13060,13060,13060,13060,0
|
|
20241028,152700,339195790,13060,13060,13060,13060,0
|
|
20241028,152600,339195790,13060,13060,13060,13060,0
|
|
20241028,152500,339195790,13060,13060,13060,13060,0
|
|
20241028,152400,339195790,13060,13060,13060,13060,0
|
|
20241028,152300,339195790,13060,13060,13060,13060,0
|
|
20241028,152200,339195790,13060,13060,13060,13060,0
|
|
20241028,152100,339195790,13060,13060,13060,13060,0
|
|
20241028,152000,339195790,13060,13060,13060,13060,0
|
|
20241028,151900,339195790,13060,13120,13120,13060,33
|
|
20241028,151800,338764690,13060,13060,13060,13060,0
|
|
20241028,151700,338764690,13060,13060,13060,13060,0
|
|
20241028,151600,338764690,13060,13060,13060,13060,86
|
|
20241028,151500,337641530,13060,13060,13060,13060,0
|
|
20241028,151400,337641530,13060,13060,13060,13060,0
|
|
20241028,151300,337641530,13060,13060,13060,13060,0
|
|
20241028,151200,337641530,13060,13060,13060,13060,0
|
|
20241028,151100,337641530,13060,13060,13060,13060,0
|
|
20241028,151000,337641530,13060,13060,13060,13060,0
|
|
20241028,150900,337641530,13060,13120,13120,13060,20
|
|
20241028,150800,337380090,13190,13190,13190,13190,0
|
|
20241028,150700,337380090,13190,13190,13190,13190,0
|
|
20241028,150600,337380090,13190,13190,13190,13190,1
|
|
20241028,150500,337366900,13140,13140,13140,13140,0
|
|
20241028,150400,337366900,13140,13140,13140,13140,0
|
|
20241028,150300,337366900,13140,13140,13140,13140,0
|
|
20241028,150200,337366900,13140,13140,13140,13140,0
|
|
20241028,150100,337366900,13140,13140,13140,13140,0
|
|
20241028,150000,337366900,13140,13140,13140,13140,28
|
|
20241028,145900,336998980,13220,13220,13220,13220,63
|
|
20241028,145800,336166120,13220,13220,13220,13220,12
|
|
20241028,145700,336007480,13140,13140,13140,13140,11
|
|
20241028,145600,335862940,13140,13140,13140,13140,0
|
|
20241028,145500,335862940,13140,13140,13140,13140,2
|
|
20241028,145400,335836660,13140,13140,13140,13140,3
|
|
20241028,145300,335797240,13140,13140,13140,13140,1
|
|
20241028,145200,335784100,13130,13130,13130,13130,0
|
|
20241028,145100,335784100,13130,13130,13130,13130,0
|
|
20241028,145000,335784100,13130,13130,13130,13130,2
|
|
20241028,144900,335757840,13130,13130,13130,13130,0
|
|
20241028,144800,335757840,13130,13130,13130,13130,5
|
|
20241028,144700,335692190,13130,13130,13130,13130,0
|
|
20241028,144600,335692190,13130,13130,13130,13130,0
|
|
20241028,144500,335692190,13130,13130,13130,13130,2
|
|
20241028,144400,335665930,13130,13130,13130,13130,2
|
|
20241028,144300,335639670,13090,13130,13130,13090,32
|
|
20241028,144200,335220750,13130,13140,13140,13130,3
|
|
20241028,144100,335181350,13080,13140,13140,13080,1040
|
|
20241028,144000,321523310,13090,13090,13090,13090,0
|
|
20241028,143900,321523310,13090,13090,13090,13090,1
|
|
20241028,143800,321510220,13090,13090,13090,13090,5
|
|
20241028,143700,321444770,13090,13090,13090,13090,1
|
|
20241028,143600,321431680,13090,13090,13090,13090,1
|
|
20241028,143500,321418590,13090,13090,13090,13090,2
|
|
20241028,143400,321392410,13090,13090,13090,13090,2
|
|
20241028,143300,321366230,13090,13090,13090,13090,0
|
|
20241028,143200,321366230,13090,13090,13090,13090,5
|
|
20241028,143100,321300780,13090,13090,13090,13090,0
|
|
20241028,143000,321300780,13090,13060,13090,13060,13
|
|
20241028,142900,321130970,13060,13060,13060,13060,0
|
|
20241028,142800,321130970,13060,13060,13060,13060,0
|
|
20241028,142700,321130970,13060,13040,13060,13040,84
|
|
20241028,142600,320034420,13040,13050,13060,13040,251
|
|
20241028,142500,316760750,13050,13050,13050,13050,0
|
|
20241028,142400,316760750,13050,13050,13050,13050,20
|
|
20241028,142300,316499750,13060,13060,13060,13060,2
|
|
20241028,142200,316473630,13060,13160,13160,13060,400
|
|
20241028,142100,311222630,13170,13170,13170,13170,1
|
|
20241028,142000,311209460,13170,13170,13170,13170,0
|
|
20241028,141900,311209460,13170,13170,13170,13170,2
|
|
20241028,141800,311183120,13160,13160,13160,13160,0
|
|
20241028,141700,311183120,13160,13160,13160,13160,0
|
|
20241028,141600,311183120,13160,13160,13160,13160,0
|
|
20241028,141500,311183120,13160,13160,13160,13160,11
|
|
20241028,141400,311038360,13150,13150,13150,13150,16
|
|
20241028,141300,310827960,13140,13140,13140,13140,27
|
|
20241028,141200,310473180,13140,13140,13140,13140,46
|
|
20241028,141100,309868740,13140,13130,13140,13130,12
|
|
20241028,141000,309711170,13140,13140,13140,13140,0
|
|
20241028,140900,309711170,13140,13140,13140,13140,0
|
|
20241028,140800,309711170,13140,13140,13140,13140,0
|
|
20241028,140700,309711170,13140,13150,13150,13140,8
|
|
20241028,140600,309605990,13150,13150,13150,13150,1
|
|
20241028,140500,309592840,13150,13150,13150,13150,0
|
|
20241028,140400,309592840,13150,13150,13150,13150,1
|
|
20241028,140300,309579690,13130,13130,13130,13130,11
|
|
20241028,140200,309435260,13120,13120,13120,13120,0
|
|
20241028,140100,309435260,13120,13120,13120,13120,0
|
|
20241028,140000,309435260,13120,13140,13140,13110,39
|
|
20241028,135900,308923590,13130,13130,13270,13130,215
|
|
20241028,135800,306073850,13130,13130,13130,13130,2
|
|
20241028,135700,306047590,13120,13090,13120,13090,94
|
|
20241028,135600,304815080,13090,13100,13100,13090,5
|
|
20241028,135500,304749610,13110,13110,13110,13110,0
|
|
20241028,135400,304749610,13110,13110,13110,13110,0
|
|
20241028,135300,304749610,13110,13110,13110,13110,0
|
|
20241028,135200,304749610,13110,13090,13110,13090,24
|
|
20241028,135100,304435270,13090,13090,13090,13090,1
|
|
20241028,135000,304422180,13070,13070,13070,13070,0
|
|
20241028,134900,304422180,13070,13080,13080,13070,21
|
|
20241028,134800,304147600,13080,13080,13080,13080,16
|
|
20241028,134700,303938320,13080,13080,13080,13080,0
|
|
20241028,134600,303938320,13080,13080,13080,13080,1
|
|
20241028,134500,303925240,13080,13080,13080,13080,4
|
|
20241028,134400,303872920,13090,13090,13090,13090,1
|
|
20241028,134300,303859830,13090,13090,13090,13090,1
|
|
20241028,134200,303846740,13080,13080,13080,13080,0
|
|
20241028,134100,303846740,13080,13090,13090,13080,13
|
|
20241028,134000,303676680,13090,13090,13090,13090,2
|
|
20241028,133900,303650500,13090,13090,13090,13090,0
|
|
20241028,133800,303650500,13090,13090,13090,13090,2
|
|
20241028,133700,303624320,13100,13100,13100,13100,0
|
|
20241028,133600,303624320,13100,13100,13100,13100,2
|
|
20241028,133500,303598120,13100,13100,13100,13100,1
|
|
20241028,133400,303585020,13100,13100,13100,13100,23
|
|
20241028,133300,303283720,13110,13110,13110,13110,252
|
|
20241028,133200,299980000,13110,13110,13110,13110,0
|
|
20241028,133100,299980000,13110,13110,13110,13110,0
|
|
20241028,133000,299980000,13110,13100,13110,13100,12
|
|
20241028,132900,299822790,13100,13100,13100,13100,0
|
|
20241028,132800,299822790,13100,13100,13100,13100,0
|
|
20241028,132700,299822790,13100,13100,13100,13100,0
|
|
20241028,132600,299822790,13100,13130,13300,13100,890
|
|
20241028,132500,288090660,13110,13110,13110,13110,11
|
|
20241028,132400,287946450,13110,13110,13110,13110,0
|
|
20241028,132300,287946450,13110,13110,13110,13110,1
|
|
20241028,132200,287933340,13100,13100,13100,13100,0
|
|
20241028,132100,287933340,13100,13100,13100,13100,0
|
|
20241028,132000,287933340,13100,13100,13100,13100,1
|
|
20241028,131900,287920240,13090,13090,13090,13090,12
|
|
20241028,131800,287763160,13100,13100,13100,13100,1
|
|
20241028,131700,287750060,13100,13100,13100,13100,10
|
|
20241028,131600,287619060,13090,13090,13090,13090,8
|
|
20241028,131500,287514340,13080,13090,13090,13080,13
|
|
20241028,131400,287344280,13090,13090,13090,13090,0
|
|
20241028,131300,287344280,13090,13090,13090,13090,1
|
|
20241028,131200,287331190,13100,13100,13100,13100,0
|
|
20241028,131100,287331190,13100,13100,13100,13100,0
|
|
20241028,131000,287331190,13100,13060,13100,13060,30
|
|
20241028,130900,286938550,13060,13060,13060,13060,2
|
|
20241028,130800,286912430,13060,13060,13060,13060,11
|
|
20241028,130700,286768770,13070,13060,13070,13060,4
|
|
20241028,130600,286716520,13050,13050,13050,13050,1
|
|
20241028,130500,286703470,13040,13040,13040,13040,0
|
|
20241028,130400,286703470,13040,13040,13040,13040,11
|
|
20241028,130300,286560030,13050,13050,13050,13050,4
|
|
20241028,130200,286507830,13050,13030,13050,13030,12
|
|
20241028,130100,286351450,13020,13020,13020,13020,0
|
|
20241028,130000,286351450,13020,13030,13040,13020,33
|
|
20241028,125900,285921650,13030,13020,13030,13020,12
|
|
20241028,125800,285765400,13010,13010,13010,13010,19
|
|
20241028,125700,285518210,13000,13000,13000,13000,12
|
|
20241028,125600,285362210,13010,13010,13010,13010,9
|
|
20241028,125500,285245120,13010,13020,13020,13010,4
|
|
20241028,125400,285193070,13000,13000,13000,13000,0
|
|
20241028,125300,285193070,13000,13000,13000,13000,11
|
|
20241028,125200,285050070,13000,13010,13010,13000,12
|
|
20241028,125100,284894060,12980,12980,13000,12980,357
|
|
20241028,125000,280254200,12980,12970,12980,12970,13
|
|
20241028,124900,280085580,12980,12980,12980,12980,1
|
|
20241028,124800,280072600,12970,12970,12970,12970,11
|
|
20241028,124700,279929930,12960,12960,12960,12960,21
|
|
20241028,124600,279657770,12960,12960,12960,12960,3
|
|
20241028,124500,279618890,12970,12970,12970,12970,0
|
|
20241028,124400,279618890,12970,12970,12970,12970,1
|
|
20241028,124300,279605920,12960,12950,12960,12950,29
|
|
20241028,124200,279230200,12960,12960,12970,12960,19
|
|
20241028,124100,278983890,12960,12960,12960,12960,7
|
|
20241028,124000,278893170,12950,12950,12950,12950,12
|
|
20241028,123900,278737770,12960,12960,12960,12960,2
|
|
20241028,123800,278711850,12950,12960,12960,12950,12
|
|
20241028,123700,278556440,12950,12950,12950,12950,0
|
|
20241028,123600,278556440,12950,12950,12950,12950,25
|
|
20241028,123500,278232690,12960,12970,12970,12960,4
|
|
20241028,123400,278180840,12970,12970,12970,12970,0
|
|
20241028,123300,278180840,12970,12960,12970,12960,13
|
|
20241028,123200,278012350,12960,12960,12960,12960,0
|
|
20241028,123100,278012350,12960,12970,12970,12960,13
|
|
20241028,123000,277843850,12980,12980,12980,12980,0
|
|
20241028,122900,277843850,12980,12980,12980,12980,1
|
|
20241028,122800,277830870,12960,12960,12960,12950,16
|
|
20241028,122700,277623630,12950,12960,12960,12950,12
|
|
20241028,122600,277468220,12950,12950,12950,12950,12
|
|
20241028,122500,277312820,12960,12960,12960,12960,0
|
|
20241028,122400,277312820,12960,12950,12960,12950,12
|
|
20241028,122300,277157410,12950,12960,12960,12950,32
|
|
20241028,122200,276742990,12960,12960,12960,12960,0
|
|
20241028,122100,276742990,12960,12950,12960,12950,13
|
|
20241028,122000,276574630,12950,12950,12950,12950,11
|
|
20241028,121900,276432180,12960,12960,12960,12960,1
|
|
20241028,121800,276419220,12950,12950,12950,12950,47
|
|
20241028,121700,275810570,12960,12960,12960,12960,1
|
|
20241028,121600,275797610,12950,12960,12960,12950,24
|
|
20241028,121500,275486800,12960,12950,12960,12950,2
|
|
20241028,121400,275460890,12950,12950,12950,12950,0
|
|
20241028,121300,275460890,12950,12940,12960,12940,44
|
|
20241028,121200,274891190,12950,12950,12950,12950,2
|
|
20241028,121100,274865290,12950,12940,12950,12940,13
|
|
20241028,121000,274697060,12940,12930,12940,12930,33
|
|
20241028,120900,274270120,12920,12920,12920,12920,26
|
|
20241028,120800,273934200,12920,12930,12930,12920,4
|
|
20241028,120700,273882500,12920,12920,12930,12920,5
|
|
20241028,120600,273817890,12920,12940,12940,12920,4
|
|
20241028,120500,273766190,12920,12910,12920,12910,38
|
|
20241028,120400,273275400,12910,12920,12920,12910,3
|
|
20241028,120300,273236660,12910,12910,12920,12910,6
|
|
20241028,120200,273159190,12910,12920,12920,12910,3
|
|
20241028,120100,273120450,12910,12910,12910,12910,28
|
|
20241028,120000,272758970,12910,12920,12920,12910,3
|
|
20241028,115900,272720230,12910,12910,12910,12910,16
|
|
20241028,115800,272513670,12920,12910,12920,12910,15
|
|
20241028,115700,272320010,12910,12910,12910,12910,34
|
|
20241028,115600,271881070,12920,12910,12920,12910,6
|
|
20241028,115500,271803580,12920,12910,12920,12910,7
|
|
20241028,115400,271713200,12910,12910,12910,12910,25
|
|
20241028,115300,271390450,12910,12910,12910,12910,5
|
|
20241028,115200,271325900,12920,12910,12920,12910,14
|
|
20241028,115100,271145150,12910,12910,12920,12910,6
|
|
20241028,115000,271067680,12920,12910,12920,12910,14
|
|
20241028,114900,270886930,12910,12910,12910,12910,17
|
|
20241028,114800,270667460,12920,12920,12920,12910,5
|
|
20241028,114700,270602890,12910,12920,12920,12910,15
|
|
20241028,114600,270409130,12920,12920,12920,12920,18
|
|
20241028,114500,270176570,12910,12910,12910,12910,5
|
|
20241028,114400,270112020,12920,12910,12920,12910,16
|
|
20241028,114300,269905450,12920,12910,12920,12910,16
|
|
20241028,114200,269698870,12910,12920,12920,12910,6
|
|
20241028,114100,269621370,12920,12920,12920,12920,2
|
|
20241028,114000,269595530,12900,12910,12910,12900,34
|
|
20241028,113900,269156610,12920,12920,12920,12920,12
|
|
20241028,113800,269001570,12920,12920,12920,12920,0
|
|
20241028,113700,269001570,12920,12930,12930,12920,13
|
|
20241028,113600,268833600,12920,12920,12920,12920,11
|
|
20241028,113500,268691480,12930,12920,12930,12920,12
|
|
20241028,113400,268536430,12930,12930,12930,12930,1
|
|
20241028,113300,268523500,12930,12930,12930,12930,1
|
|
20241028,113200,268510570,12920,12930,12930,12920,20
|
|
20241028,113100,268252090,12940,12940,12940,12940,0
|
|
20241028,113000,268252090,12940,12930,12940,12930,13
|
|
20241028,112900,268083990,12940,12940,12940,12940,18
|
|
20241028,112800,267851070,12940,12940,12940,12940,12
|
|
20241028,112700,267695790,12940,12950,12950,12940,12
|
|
20241028,112600,267540500,12950,12950,12950,12950,0
|
|
20241028,112500,267540500,12950,12940,12950,12940,29
|
|
20241028,112400,267165160,12930,12930,12930,12930,11
|
|
20241028,112300,267022930,12930,12930,12930,12930,12
|
|
20241028,112200,266867770,12940,12940,12940,12940,0
|
|
20241028,112100,266867770,12940,12930,12940,12930,12
|
|
20241028,112000,266712600,12930,12940,12940,12930,13
|
|
20241028,111900,266544490,12930,12930,12930,12930,0
|
|
20241028,111800,266544490,12930,12930,12930,12930,12
|
|
20241028,111700,266389330,12940,12930,12940,12930,12
|
|
20241028,111600,266234160,12940,12940,12940,12940,1
|
|
20241028,111500,266221220,12940,12940,12940,12940,1
|
|
20241028,111400,266208280,12950,12930,12950,12930,2
|
|
20241028,111300,266182400,12940,12950,12950,12940,14
|
|
20241028,111200,266001210,12960,12960,12960,12960,0
|
|
20241028,111100,266001210,12960,12960,12960,12960,1
|
|
20241028,111000,265988250,13000,12980,13000,12960,204
|
|
20241028,110900,263339250,12980,12970,12980,12970,2
|
|
20241028,110800,263313300,12960,12960,12960,12960,19
|
|
20241028,110700,263067060,12930,12930,12930,12930,13
|
|
20241028,110600,262898970,12920,12930,12930,12920,12
|
|
20241028,110500,262743920,12920,12920,12920,12920,32
|
|
20241028,110400,262330480,12910,12910,12910,12910,7
|
|
20241028,110300,262240110,12910,12910,12910,12910,16
|
|
20241028,110200,262033550,12900,12910,12910,12900,13
|
|
20241028,110100,261865830,12900,12900,12900,12900,12
|
|
20241028,110000,261711030,12910,12910,12910,12910,0
|
|
20241028,105900,261711030,12910,12900,12910,12900,12
|
|
20241028,105800,261556220,12900,12910,12910,12900,13
|
|
20241028,105700,261388510,12900,12900,12900,12900,0
|
|
20241028,105600,261388510,12900,12900,12910,12900,21
|
|
20241028,105500,261117600,12900,12900,12900,12900,11
|
|
20241028,105400,260975700,12910,12900,12910,12900,14
|
|
20241028,105300,260795080,12910,12900,12910,12900,23
|
|
20241028,105200,260498360,12900,12900,12900,12900,0
|
|
20241028,105100,260498360,12900,12900,12900,12900,12
|
|
20241028,105000,260343560,12910,12910,12910,12910,7
|
|
20241028,104900,260253190,12900,12900,12900,12900,11
|
|
20241028,104800,260111290,12910,12910,12910,12910,2
|
|
20241028,104700,260085470,12900,12910,12910,12900,12
|
|
20241028,104600,259930660,12900,12910,12910,12900,13
|
|
20241028,104500,259762950,12900,12900,12900,12900,0
|
|
20241028,104400,259762950,12900,12900,12900,12900,23
|
|
20241028,104300,259466250,12910,12910,12910,12910,3
|
|
20241028,104200,259427520,12900,12900,12900,12900,0
|
|
20241028,104100,259427520,12900,12900,12900,12900,11
|
|
20241028,104000,259285620,12900,12910,12910,12900,18
|
|
20241028,103900,259053350,12900,12900,12900,12900,25
|
|
20241028,103800,258730850,12910,12900,12910,12900,10
|
|
20241028,103700,258601830,12900,12900,12900,12900,12
|
|
20241028,103600,258447030,12900,12910,12910,12900,12
|
|
20241028,103500,258292220,12900,12900,12900,12900,0
|
|
20241028,103400,258292220,12900,12900,12900,12900,11
|
|
20241028,103300,258150320,12900,12900,12900,12900,11
|
|
20241028,103200,258008420,12900,12900,12900,12900,12
|
|
20241028,103100,257853620,12910,12910,12910,12910,0
|
|
20241028,103000,257853620,12910,12910,12910,12910,0
|
|
20241028,102900,257853620,12910,12910,12910,12910,9
|
|
20241028,102800,257737430,12910,12910,12910,12910,0
|
|
20241028,102700,257737430,12910,12910,12910,12910,22
|
|
20241028,102600,257453410,12910,12910,12910,12910,0
|
|
20241028,102500,257453410,12910,12900,12910,12900,40
|
|
20241028,102400,256937150,12890,12890,12890,12890,0
|
|
20241028,102300,256937150,12890,12890,12890,12890,0
|
|
20241028,102200,256937150,12890,12890,12890,12890,23
|
|
20241028,102100,256640680,12890,12890,12890,12890,0
|
|
20241028,102000,256640680,12890,12890,12890,12890,12
|
|
20241028,101900,256486000,12900,12900,12900,12880,67
|
|
20241028,101800,255622760,12890,12890,12890,12890,46
|
|
20241028,101700,255029820,12890,12890,12890,12890,40
|
|
20241028,101600,254514220,12900,12900,12900,12900,0
|
|
20241028,101500,254514220,12900,12900,12900,12900,5
|
|
20241028,101400,254449720,12900,12900,12900,12900,12
|
|
20241028,101300,254294920,12980,12980,12980,12980,0
|
|
20241028,101200,254294920,12980,12900,12980,12900,21
|
|
20241028,101100,254023650,12890,12890,12890,12890,0
|
|
20241028,101000,254023650,12890,12890,12890,12890,46
|
|
20241028,100900,253430710,12870,12870,12870,12870,0
|
|
20241028,100800,253430710,12870,12880,12880,12870,600
|
|
20241028,100700,245708290,12890,12890,12890,12890,0
|
|
20241028,100600,245708290,12890,12890,12890,12890,22
|
|
20241028,100500,245424710,12880,12880,12880,12880,12
|
|
20241028,100400,245270150,12880,12880,12880,12880,0
|
|
20241028,100300,245270150,12880,12880,12880,12880,11
|
|
20241028,100200,245128470,12880,12880,12880,12880,8
|
|
20241028,100100,245025430,12880,12880,12880,12880,0
|
|
20241028,100000,245025430,12880,12890,12890,12880,30
|
|
20241028,095900,244638830,12870,12880,12880,12870,99
|
|
20241028,095800,243363880,12880,12880,12880,12880,12
|
|
20241028,095700,243209320,12880,12880,12880,12880,0
|
|
20241028,095600,243209320,12880,12880,12880,12880,0
|
|
20241028,095500,243209320,12880,12880,12880,12880,11
|
|
20241028,095400,243067640,12880,12880,12880,12880,0
|
|
20241028,095300,243067640,12880,12880,12880,12880,12
|
|
20241028,095200,242913080,12880,12870,12880,12870,49
|
|
20241028,095100,242282150,12870,12870,12870,12870,12
|
|
20241028,095000,242127710,12870,12870,12870,12870,0
|
|
20241028,094900,242127710,12870,12870,12870,12870,0
|
|
20241028,094800,242127710,12870,12870,12870,12870,11
|
|
20241028,094700,241986140,12890,12890,12890,12890,0
|
|
20241028,094600,241986140,12890,12880,12890,12880,43
|
|
20241028,094500,241432080,12890,12890,12890,12890,1
|
|
20241028,094400,241419190,12900,12890,12980,12880,138
|
|
20241028,094300,239636480,12880,12880,12880,12880,12
|
|
20241028,094200,239481920,12880,12880,12880,12880,0
|
|
20241028,094100,239481920,12880,12890,12890,12880,24
|
|
20241028,094000,239172790,12880,12880,12880,12880,13
|
|
20241028,093900,239005350,12890,12890,12890,12890,0
|
|
20241028,093800,239005350,12890,12880,12890,12880,5
|
|
20241028,093700,238940930,12870,12880,12880,12870,27
|
|
20241028,093600,238593350,12880,12880,12880,12880,0
|
|
20241028,093500,238593350,12880,12880,12880,12880,0
|
|
20241028,093400,238593350,12880,12880,12880,12880,23
|
|
20241028,093300,238297110,12880,12880,12880,12880,0
|
|
20241028,093200,238297110,12880,12880,12880,12880,10
|
|
20241028,093100,238168310,12880,12860,12880,12860,31
|
|
20241028,093000,237769380,12850,12860,12870,12850,225
|
|
20241028,092900,234874250,12850,12860,12870,12850,47
|
|
20241028,092800,234269760,12870,12860,12870,12860,50
|
|
20241028,092700,233626380,12850,12850,12850,12850,0
|
|
20241028,092600,233626380,12850,12840,12850,12840,31
|
|
20241028,092500,233228140,12850,12850,12850,12850,0
|
|
20241028,092400,233228140,12850,12850,12850,12850,7
|
|
20241028,092300,233138190,12840,12860,12860,12840,40
|
|
20241028,092200,232624060,12870,12850,12940,12850,62
|
|
20241028,092100,231825270,12840,12840,12840,12840,0
|
|
20241028,092000,231825270,12840,12830,12840,12830,22
|
|
20241028,091900,231542900,12820,12820,12820,12820,12
|
|
20241028,091800,231389060,12830,12830,12830,12830,0
|
|
20241028,091700,231389060,12830,12820,12830,12820,19
|
|
20241028,091600,231145400,12820,12820,12820,12820,0
|
|
20241028,091500,231145400,12820,12810,12820,12810,13
|
|
20241028,091400,230978760,12810,12810,12810,12810,10
|
|
20241028,091300,230850660,12800,12820,12820,12800,2
|
|
20241028,091200,230825040,12820,12820,12830,12790,803
|
|
20241028,091100,220541960,12820,12800,12820,12790,198
|
|
20241028,091000,218005110,12800,12950,12950,12800,1509
|
|
20241028,090900,198544290,12930,12930,12930,12930,10
|
|
20241028,090800,198414990,12930,12930,12930,12930,0
|
|
20241028,090700,198414990,12930,12930,12930,12930,0
|
|
20241028,090600,198414990,12930,13040,13040,12930,3
|
|
20241028,090500,198375980,12920,12930,12930,12920,7
|
|
20241028,090400,198285500,12900,12900,12900,12900,0
|
|
20241028,090300,198285500,12900,12900,12900,12900,0
|
|
20241028,090200,198285500,12900,12900,12900,12900,1
|
|
20241028,090100,198272600,12900,12900,12900,12900,0
|
|
20241028,090000,198272600,12900,13100,13100,12900,228
|