695 lines
35 KiB
CSV
695 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,203200,243440830,18230,18230,18230,18230,578
|
|
20241029,203100,243440830,18230,18230,18230,18230,0
|
|
20241029,203000,243440830,18230,18230,18230,18230,0
|
|
20241029,202900,243440830,18230,18230,18230,18230,0
|
|
20241029,202800,243440830,18230,18230,18230,18230,0
|
|
20241029,202700,243440830,18230,18230,18230,18230,0
|
|
20241029,202600,243440830,18230,18230,18230,18230,0
|
|
20241029,202500,243440830,18230,18230,18230,18230,0
|
|
20241029,202400,243440830,18230,18230,18230,18230,0
|
|
20241029,202300,243440830,18230,18230,18230,18230,0
|
|
20241029,202200,243440830,18230,18230,18230,18230,0
|
|
20241029,202100,243440830,18230,18230,18230,18230,0
|
|
20241029,202000,243440830,18230,18230,18230,18230,0
|
|
20241029,201900,243440830,18230,18230,18230,18230,0
|
|
20241029,201800,243440830,18230,18230,18230,18230,0
|
|
20241029,201700,243440830,18230,18230,18230,18230,0
|
|
20241029,201600,243440830,18230,18230,18230,18230,0
|
|
20241029,201500,243440830,18230,18230,18230,18230,0
|
|
20241029,201400,243440830,18230,18230,18230,18230,0
|
|
20241029,201300,243440830,18230,18230,18230,18230,0
|
|
20241029,201200,243440830,18230,18230,18230,18230,0
|
|
20241029,201100,243440830,18230,18230,18230,18230,0
|
|
20241029,201000,243440830,18230,18230,18230,18230,0
|
|
20241029,200900,243440830,18230,18230,18230,18230,0
|
|
20241029,200800,243440830,18230,18230,18230,18230,0
|
|
20241029,200700,243440830,18230,18230,18230,18230,0
|
|
20241029,200600,243440830,18230,18230,18230,18230,0
|
|
20241029,200500,243440830,18230,18230,18230,18230,0
|
|
20241029,200400,243440830,18230,18230,18230,18230,0
|
|
20241029,200300,243440830,18230,18230,18230,18230,0
|
|
20241029,200200,243440830,18230,18230,18230,18230,578
|
|
20241029,200100,243440830,18230,18230,18230,18230,0
|
|
20241029,200000,243440830,18230,18230,18230,18230,0
|
|
20241029,195900,243440830,18230,18230,18230,18230,0
|
|
20241029,195800,243440830,18230,18230,18230,18230,0
|
|
20241029,195700,243440830,18230,18230,18230,18230,0
|
|
20241029,195600,243440830,18230,18230,18230,18230,0
|
|
20241029,195500,243440830,18230,18230,18230,18230,0
|
|
20241029,195400,243440830,18230,18230,18230,18230,0
|
|
20241029,195300,243440830,18230,18230,18230,18230,0
|
|
20241029,195200,243440830,18230,18230,18230,18230,0
|
|
20241029,195100,243440830,18230,18230,18230,18230,0
|
|
20241029,195000,243440830,18230,18230,18230,18230,0
|
|
20241029,194900,243440830,18230,18230,18230,18230,0
|
|
20241029,194800,243440830,18230,18230,18230,18230,0
|
|
20241029,194700,243440830,18230,18230,18230,18230,0
|
|
20241029,194600,243440830,18230,18230,18230,18230,0
|
|
20241029,194500,243440830,18230,18230,18230,18230,0
|
|
20241029,194400,243440830,18230,18230,18230,18230,0
|
|
20241029,194300,243440830,18230,18230,18230,18230,0
|
|
20241029,194200,243440830,18230,18230,18230,18230,0
|
|
20241029,194100,243440830,18230,18230,18230,18230,0
|
|
20241029,194000,243440830,18230,18230,18230,18230,0
|
|
20241029,193900,243440830,18230,18230,18230,18230,0
|
|
20241029,193800,243440830,18230,18230,18230,18230,0
|
|
20241029,193700,243440830,18230,18230,18230,18230,0
|
|
20241029,193600,243440830,18230,18230,18230,18230,0
|
|
20241029,193500,243440830,18230,18230,18230,18230,0
|
|
20241029,193400,243440830,18230,18230,18230,18230,0
|
|
20241029,193300,243440830,18230,18230,18230,18230,0
|
|
20241029,193200,243440830,18230,18230,18230,18230,578
|
|
20241029,193100,243440830,18230,18230,18230,18230,0
|
|
20241029,193000,243440830,18230,18230,18230,18230,0
|
|
20241029,192900,243440830,18230,18230,18230,18230,0
|
|
20241029,192800,243440830,18230,18230,18230,18230,0
|
|
20241029,192700,243440830,18230,18230,18230,18230,0
|
|
20241029,192600,243440830,18230,18230,18230,18230,0
|
|
20241029,192500,243440830,18230,18230,18230,18230,0
|
|
20241029,192400,243440830,18230,18230,18230,18230,0
|
|
20241029,192300,243440830,18230,18230,18230,18230,0
|
|
20241029,192200,243440830,18230,18230,18230,18230,0
|
|
20241029,192100,243440830,18230,18230,18230,18230,0
|
|
20241029,192000,243440830,18230,18230,18230,18230,0
|
|
20241029,191900,243440830,18230,18230,18230,18230,0
|
|
20241029,191800,243440830,18230,18230,18230,18230,0
|
|
20241029,191700,243440830,18230,18230,18230,18230,0
|
|
20241029,191600,243440830,18230,18230,18230,18230,0
|
|
20241029,191500,243440830,18230,18230,18230,18230,0
|
|
20241029,191400,243440830,18230,18230,18230,18230,0
|
|
20241029,191300,243440830,18230,18230,18230,18230,0
|
|
20241029,191200,243440830,18230,18230,18230,18230,0
|
|
20241029,191100,243440830,18230,18230,18230,18230,0
|
|
20241029,191000,243440830,18230,18230,18230,18230,0
|
|
20241029,190900,243440830,18230,18230,18230,18230,0
|
|
20241029,190800,243440830,18230,18230,18230,18230,0
|
|
20241029,190700,243440830,18230,18230,18230,18230,0
|
|
20241029,190600,243440830,18230,18230,18230,18230,0
|
|
20241029,190500,243440830,18230,18230,18230,18230,0
|
|
20241029,190400,243440830,18230,18230,18230,18230,0
|
|
20241029,190300,243440830,18230,18230,18230,18230,0
|
|
20241029,190200,243440830,18230,18230,18230,18230,578
|
|
20241029,190100,243440830,18230,18230,18230,18230,0
|
|
20241029,190000,243440830,18230,18230,18230,18230,0
|
|
20241029,185900,243440830,18230,18230,18230,18230,0
|
|
20241029,185800,243440830,18230,18230,18230,18230,0
|
|
20241029,185700,243440830,18230,18230,18230,18230,0
|
|
20241029,185600,243440830,18230,18230,18230,18230,0
|
|
20241029,185500,243440830,18230,18230,18230,18230,0
|
|
20241029,185400,243440830,18230,18230,18230,18230,0
|
|
20241029,185300,243440830,18230,18230,18230,18230,0
|
|
20241029,185200,243440830,18230,18230,18230,18230,0
|
|
20241029,185100,243440830,18230,18230,18230,18230,0
|
|
20241029,185000,243440830,18230,18230,18230,18230,0
|
|
20241029,184900,243440830,18230,18230,18230,18230,0
|
|
20241029,184800,243440830,18230,18230,18230,18230,0
|
|
20241029,184700,243440830,18230,18230,18230,18230,0
|
|
20241029,184600,243440830,18230,18230,18230,18230,0
|
|
20241029,184500,243440830,18230,18230,18230,18230,0
|
|
20241029,184400,243440830,18230,18230,18230,18230,0
|
|
20241029,184300,243440830,18230,18230,18230,18230,0
|
|
20241029,184200,243440830,18230,18230,18230,18230,0
|
|
20241029,184100,243440830,18230,18230,18230,18230,0
|
|
20241029,184000,243440830,18230,18230,18230,18230,0
|
|
20241029,183900,243440830,18230,18230,18230,18230,0
|
|
20241029,183800,243440830,18230,18230,18230,18230,0
|
|
20241029,183700,243440830,18230,18230,18230,18230,0
|
|
20241029,183600,243440830,18230,18230,18230,18230,0
|
|
20241029,183500,243440830,18230,18230,18230,18230,0
|
|
20241029,183400,243440830,18230,18230,18230,18230,0
|
|
20241029,183300,243440830,18230,18230,18230,18230,0
|
|
20241029,183200,243440830,18230,18230,18230,18230,578
|
|
20241029,183100,243440830,18230,18230,18230,18230,0
|
|
20241029,183000,243440830,18230,18230,18230,18230,0
|
|
20241029,182900,243440830,18230,18230,18230,18230,0
|
|
20241029,182800,243440830,18230,18230,18230,18230,0
|
|
20241029,182700,243440830,18230,18230,18230,18230,0
|
|
20241029,182600,243440830,18230,18230,18230,18230,0
|
|
20241029,182500,243440830,18230,18230,18230,18230,0
|
|
20241029,182400,243440830,18230,18230,18230,18230,0
|
|
20241029,182300,243440830,18230,18230,18230,18230,0
|
|
20241029,182200,243440830,18230,18230,18230,18230,0
|
|
20241029,182100,243440830,18230,18230,18230,18230,0
|
|
20241029,182000,243440830,18230,18230,18230,18230,0
|
|
20241029,181900,243440830,18230,18230,18230,18230,0
|
|
20241029,181800,243440830,18230,18230,18230,18230,0
|
|
20241029,181700,243440830,18230,18230,18230,18230,0
|
|
20241029,181600,243440830,18230,18230,18230,18230,0
|
|
20241029,181500,243440830,18230,18230,18230,18230,0
|
|
20241029,181400,243440830,18230,18230,18230,18230,0
|
|
20241029,181300,243440830,18230,18230,18230,18230,0
|
|
20241029,181200,243440830,18230,18230,18230,18230,0
|
|
20241029,181100,243440830,18230,18230,18230,18230,0
|
|
20241029,181000,243440830,18230,18230,18230,18230,0
|
|
20241029,180900,243440830,18230,18230,18230,18230,0
|
|
20241029,180800,243440830,18230,18230,18230,18230,0
|
|
20241029,180700,243440830,18230,18230,18230,18230,0
|
|
20241029,180600,243440830,18230,18230,18230,18230,0
|
|
20241029,180500,243440830,18230,18230,18230,18230,0
|
|
20241029,180400,243440830,18230,18230,18230,18230,0
|
|
20241029,180300,243440830,18230,18230,18230,18230,0
|
|
20241029,180200,243440830,18230,18230,18230,18230,578
|
|
20241029,180100,243440830,18230,18230,18230,18230,0
|
|
20241029,180000,243440830,18230,18230,18230,18230,0
|
|
20241029,175900,243440830,18230,18230,18230,18230,0
|
|
20241029,175800,243440830,18230,18230,18230,18230,0
|
|
20241029,175700,243440830,18230,18230,18230,18230,0
|
|
20241029,175600,243440830,18230,18230,18230,18230,0
|
|
20241029,175500,243440830,18230,18230,18230,18230,0
|
|
20241029,175400,243440830,18230,18230,18230,18230,0
|
|
20241029,175300,243440830,18230,18230,18230,18230,0
|
|
20241029,175200,243440830,18230,18230,18230,18230,0
|
|
20241029,175100,243440830,18230,18230,18230,18230,0
|
|
20241029,175000,243440830,18230,18230,18230,18230,0
|
|
20241029,174900,243440830,18230,18230,18230,18230,0
|
|
20241029,174800,243440830,18230,18230,18230,18230,0
|
|
20241029,174700,243440830,18230,18230,18230,18230,0
|
|
20241029,174600,243440830,18230,18230,18230,18230,0
|
|
20241029,174500,243440830,18230,18230,18230,18230,0
|
|
20241029,174400,243440830,18230,18230,18230,18230,0
|
|
20241029,174300,243440830,18230,18230,18230,18230,0
|
|
20241029,174200,243440830,18230,18230,18230,18230,0
|
|
20241029,174100,243440830,18230,18230,18230,18230,0
|
|
20241029,174000,243440830,18230,18230,18230,18230,0
|
|
20241029,173900,243440830,18230,18230,18230,18230,0
|
|
20241029,173800,243440830,18230,18230,18230,18230,0
|
|
20241029,173700,243440830,18230,18230,18230,18230,0
|
|
20241029,173600,243440830,18230,18230,18230,18230,0
|
|
20241029,173500,243440830,18230,18230,18230,18230,0
|
|
20241029,173400,243440830,18230,18230,18230,18230,0
|
|
20241029,173300,243440830,18230,18230,18230,18230,0
|
|
20241029,173200,243440830,18230,18230,18230,18230,578
|
|
20241029,173100,243440830,18230,18230,18230,18230,0
|
|
20241029,173000,243440830,18230,18230,18230,18230,0
|
|
20241029,172900,243440830,18230,18230,18230,18230,0
|
|
20241029,172800,243440830,18230,18230,18230,18230,0
|
|
20241029,172700,243440830,18230,18230,18230,18230,0
|
|
20241029,172600,243440830,18230,18230,18230,18230,0
|
|
20241029,172500,243440830,18230,18230,18230,18230,0
|
|
20241029,172400,243440830,18230,18230,18230,18230,0
|
|
20241029,172300,243440830,18230,18230,18230,18230,0
|
|
20241029,172200,243440830,18230,18230,18230,18230,0
|
|
20241029,172100,243440830,18230,18230,18230,18230,0
|
|
20241029,172000,243440830,18230,18230,18230,18230,0
|
|
20241029,171900,243440830,18230,18230,18230,18230,0
|
|
20241029,171800,243440830,18230,18230,18230,18230,0
|
|
20241029,171700,243440830,18230,18230,18230,18230,0
|
|
20241029,171600,243440830,18230,18230,18230,18230,0
|
|
20241029,171500,243440830,18230,18230,18230,18230,0
|
|
20241029,171400,243440830,18230,18230,18230,18230,0
|
|
20241029,171300,243440830,18230,18230,18230,18230,0
|
|
20241029,171200,243440830,18230,18230,18230,18230,0
|
|
20241029,171100,243440830,18230,18230,18230,18230,0
|
|
20241029,171000,243440830,18230,18230,18230,18230,0
|
|
20241029,170900,243440830,18230,18230,18230,18230,0
|
|
20241029,170800,243440830,18230,18230,18230,18230,0
|
|
20241029,170700,243440830,18230,18230,18230,18230,0
|
|
20241029,170600,243440830,18230,18230,18230,18230,0
|
|
20241029,170500,243440830,18230,18230,18230,18230,0
|
|
20241029,170400,243440830,18230,18230,18230,18230,0
|
|
20241029,170300,243440830,18230,18230,18230,18230,0
|
|
20241029,170200,243440830,18230,18230,18230,18230,578
|
|
20241029,170100,243440830,18230,18230,18230,18230,0
|
|
20241029,170000,243440830,18230,18230,18230,18230,0
|
|
20241029,165900,243440830,18230,18230,18230,18230,0
|
|
20241029,165800,243440830,18230,18230,18230,18230,0
|
|
20241029,165700,243440830,18230,18230,18230,18230,0
|
|
20241029,165600,243440830,18230,18230,18230,18230,0
|
|
20241029,165500,243440830,18230,18230,18230,18230,0
|
|
20241029,165400,243440830,18230,18230,18230,18230,0
|
|
20241029,165300,243440830,18230,18230,18230,18230,0
|
|
20241029,165200,243440830,18230,18230,18230,18230,0
|
|
20241029,165100,243440830,18230,18230,18230,18230,0
|
|
20241029,165000,243440830,18230,18230,18230,18230,0
|
|
20241029,164900,243440830,18230,18230,18230,18230,0
|
|
20241029,164800,243440830,18230,18230,18230,18230,0
|
|
20241029,164700,243440830,18230,18230,18230,18230,0
|
|
20241029,164600,243440830,18230,18230,18230,18230,0
|
|
20241029,164500,243440830,18230,18230,18230,18230,0
|
|
20241029,164400,243440830,18230,18230,18230,18230,0
|
|
20241029,164300,243440830,18230,18230,18230,18230,0
|
|
20241029,164200,243440830,18230,18230,18230,18230,0
|
|
20241029,164100,243440830,18230,18230,18230,18230,0
|
|
20241029,164000,243440830,18230,18230,18230,18230,0
|
|
20241029,163900,243440830,18230,18230,18230,18230,0
|
|
20241029,163800,243440830,18230,18230,18230,18230,0
|
|
20241029,163700,243440830,18230,18230,18230,18230,0
|
|
20241029,163600,243440830,18230,18230,18230,18230,0
|
|
20241029,163500,243440830,18230,18230,18230,18230,0
|
|
20241029,163400,243440830,18230,18230,18230,18230,0
|
|
20241029,163300,243440830,18230,18230,18230,18230,0
|
|
20241029,163200,243440830,18230,18230,18230,18230,578
|
|
20241029,163100,243440830,18230,18230,18230,18230,0
|
|
20241029,163000,243440830,18230,18230,18230,18230,0
|
|
20241029,162900,243440830,18230,18230,18230,18230,0
|
|
20241029,162800,243440830,18230,18230,18230,18230,0
|
|
20241029,162700,243440830,18230,18230,18230,18230,0
|
|
20241029,162600,243440830,18230,18230,18230,18230,0
|
|
20241029,162500,243440830,18230,18230,18230,18230,0
|
|
20241029,162400,243440830,18230,18230,18230,18230,0
|
|
20241029,162300,243440830,18230,18230,18230,18230,0
|
|
20241029,162200,243440830,18230,18230,18230,18230,0
|
|
20241029,162100,243440830,18230,18230,18230,18230,0
|
|
20241029,162000,243440830,18230,18230,18230,18230,0
|
|
20241029,161900,243440830,18230,18230,18230,18230,0
|
|
20241029,161800,243440830,18230,18230,18230,18230,0
|
|
20241029,161700,243440830,18230,18230,18230,18230,0
|
|
20241029,161600,243440830,18230,18230,18230,18230,0
|
|
20241029,161500,243440830,18230,18230,18230,18230,0
|
|
20241029,161400,243440830,18230,18230,18230,18230,0
|
|
20241029,161300,243440830,18230,18230,18230,18230,0
|
|
20241029,161200,243440830,18230,18230,18230,18230,0
|
|
20241029,161100,243440830,18230,18230,18230,18230,0
|
|
20241029,161000,243440830,18230,18230,18230,18230,0
|
|
20241029,160900,243440830,18230,18230,18230,18230,0
|
|
20241029,160800,243440830,18230,18230,18230,18230,0
|
|
20241029,160700,243440830,18230,18230,18230,18230,0
|
|
20241029,160600,243440830,18230,18230,18230,18230,0
|
|
20241029,160500,243440830,18230,18230,18230,18230,0
|
|
20241029,160400,243440830,18230,18230,18230,18230,0
|
|
20241029,160300,243440830,18230,18230,18230,18230,0
|
|
20241029,160200,243440830,18230,18230,18230,18230,578
|
|
20241029,160100,243440830,18230,18230,18230,18230,0
|
|
20241029,160000,243440830,18230,18230,18230,18230,0
|
|
20241029,155900,243440830,18230,18230,18230,18230,0
|
|
20241029,155800,243440830,18230,18230,18230,18230,0
|
|
20241029,155700,243440830,18230,18230,18230,18230,0
|
|
20241029,155600,243440830,18230,18230,18230,18230,0
|
|
20241029,155500,243440830,18230,18230,18230,18230,0
|
|
20241029,155400,243440830,18230,18230,18230,18230,0
|
|
20241029,155300,243440830,18230,18230,18230,18230,0
|
|
20241029,155200,243440830,18230,18230,18230,18230,0
|
|
20241029,155100,243440830,18230,18230,18230,18230,0
|
|
20241029,155000,243440830,18230,18230,18230,18230,0
|
|
20241029,154900,243440830,18230,18230,18230,18230,0
|
|
20241029,154800,243440830,18230,18230,18230,18230,0
|
|
20241029,154700,243440830,18230,18230,18230,18230,0
|
|
20241029,154600,243440830,18230,18230,18230,18230,0
|
|
20241029,154500,243440830,18230,18230,18230,18230,0
|
|
20241029,154400,243440830,18230,18230,18230,18230,0
|
|
20241029,154300,243440830,18230,18230,18230,18230,0
|
|
20241029,154200,243440830,18230,18230,18230,18230,0
|
|
20241029,154100,243440830,18230,18230,18230,18230,0
|
|
20241029,154000,243440830,18230,18230,18230,18230,0
|
|
20241029,153900,243440830,18230,18230,18230,18230,0
|
|
20241029,153800,243440830,18230,18230,18230,18230,0
|
|
20241029,153700,243440830,18230,18230,18230,18230,0
|
|
20241029,153600,243440830,18230,18230,18230,18230,0
|
|
20241029,153500,243440830,18230,18230,18230,18230,0
|
|
20241029,153400,243440830,18230,18230,18230,18230,0
|
|
20241029,153300,243440830,18230,18230,18230,18230,0
|
|
20241029,153200,243440830,18230,18230,18230,18230,578
|
|
20241029,153100,243440830,18230,18230,18230,18230,0
|
|
20241029,153000,243440830,18230,18230,18230,18230,578
|
|
20241029,152900,232903890,18200,18200,18200,18200,0
|
|
20241029,152800,232903890,18200,18200,18200,18200,0
|
|
20241029,152700,232903890,18200,18200,18200,18200,0
|
|
20241029,152600,232903890,18200,18200,18200,18200,0
|
|
20241029,152500,232903890,18200,18200,18200,18200,0
|
|
20241029,152400,232903890,18200,18200,18200,18200,0
|
|
20241029,152300,232903890,18200,18200,18200,18200,0
|
|
20241029,152200,232903890,18200,18200,18200,18200,0
|
|
20241029,152100,232903890,18200,18200,18200,18200,0
|
|
20241029,152000,232903890,18200,18200,18200,18200,0
|
|
20241029,151900,232903890,18200,18200,18200,18200,0
|
|
20241029,151800,232903890,18200,18200,18200,18200,0
|
|
20241029,151700,232903890,18200,18200,18200,18200,0
|
|
20241029,151600,232903890,18200,18200,18200,18200,0
|
|
20241029,151500,232903890,18200,18200,18200,18200,0
|
|
20241029,151400,232903890,18200,18200,18200,18200,0
|
|
20241029,151300,232903890,18200,18200,18200,18200,0
|
|
20241029,151200,232903890,18200,18200,18200,18200,0
|
|
20241029,151100,232903890,18200,18200,18200,18200,0
|
|
20241029,151000,232903890,18200,18200,18200,18200,0
|
|
20241029,150900,232903890,18200,18200,18200,18200,0
|
|
20241029,150800,232903890,18200,18200,18200,18200,0
|
|
20241029,150700,232903890,18200,18200,18200,18200,0
|
|
20241029,150600,232903890,18200,18200,18200,18200,0
|
|
20241029,150500,232903890,18200,18200,18200,18200,0
|
|
20241029,150400,232903890,18200,18200,18200,18200,0
|
|
20241029,150300,232903890,18200,18200,18200,18200,0
|
|
20241029,150200,232903890,18200,18200,18200,18200,38
|
|
20241029,150100,232212290,18200,18200,18200,18200,17
|
|
20241029,150000,231902890,18230,18230,18230,18230,2
|
|
20241029,145900,231866430,18250,18250,18250,18250,1
|
|
20241029,145800,231848180,18250,18280,18280,18250,86
|
|
20241029,145700,230278560,18250,18250,18250,18250,0
|
|
20241029,145600,230278560,18250,18250,18250,18250,0
|
|
20241029,145500,230278560,18250,18250,18250,18250,0
|
|
20241029,145400,230278560,18250,18250,18250,18250,0
|
|
20241029,145300,230278560,18250,18250,18250,18250,0
|
|
20241029,145200,230278560,18250,18250,18250,18250,20
|
|
20241029,145100,229913560,18280,18280,18280,18280,0
|
|
20241029,145000,229913560,18280,18280,18280,18280,46
|
|
20241029,144900,229072680,18300,18300,18300,18300,0
|
|
20241029,144800,229072680,18300,18300,18300,18300,0
|
|
20241029,144700,229072680,18300,18300,18300,18300,1
|
|
20241029,144600,229054380,18280,18280,18280,18280,0
|
|
20241029,144500,229054380,18280,18280,18280,18280,0
|
|
20241029,144400,229054380,18280,18280,18280,18280,0
|
|
20241029,144300,229054380,18280,18280,18280,18280,466
|
|
20241029,144200,220535900,18300,18300,18300,18300,3
|
|
20241029,144100,220481000,18300,18300,18300,18300,0
|
|
20241029,144000,220481000,18300,18300,18300,18300,100
|
|
20241029,143900,218651000,18300,18300,18300,18300,87
|
|
20241029,143800,217058900,18300,18300,18300,18300,0
|
|
20241029,143700,217058900,18300,18300,18300,18300,163
|
|
20241029,143600,214076000,18300,18300,18300,18300,0
|
|
20241029,143500,214076000,18300,18300,18300,18300,0
|
|
20241029,143400,214076000,18300,18300,18300,18300,0
|
|
20241029,143300,214076000,18300,18300,18300,18300,0
|
|
20241029,143200,214076000,18300,18300,18300,18300,0
|
|
20241029,143100,214076000,18300,18300,18300,18300,0
|
|
20241029,143000,214076000,18300,18300,18300,18300,0
|
|
20241029,142900,214076000,18300,18300,18300,18300,0
|
|
20241029,142800,214076000,18300,18300,18300,18300,15
|
|
20241029,142700,213801500,18300,18300,18300,18300,0
|
|
20241029,142600,213801500,18300,18300,18300,18300,2
|
|
20241029,142500,213764900,18280,18280,18280,18280,0
|
|
20241029,142400,213764900,18280,18280,18280,18280,0
|
|
20241029,142300,213764900,18280,18280,18280,18280,0
|
|
20241029,142200,213764900,18280,18280,18280,18280,0
|
|
20241029,142100,213764900,18280,18280,18280,18280,0
|
|
20241029,142000,213764900,18280,18280,18280,18280,0
|
|
20241029,141900,213764900,18280,18280,18280,18280,0
|
|
20241029,141800,213764900,18280,18280,18280,18280,16
|
|
20241029,141700,213472420,18250,18240,18250,18240,69
|
|
20241029,141600,212213190,18100,18100,18100,18100,0
|
|
20241029,141500,212213190,18100,18100,18100,18100,0
|
|
20241029,141400,212213190,18100,18100,18100,18100,0
|
|
20241029,141300,212213190,18100,18100,18100,18100,0
|
|
20241029,141200,212213190,18100,18100,18100,18100,0
|
|
20241029,141100,212213190,18100,18100,18100,18100,0
|
|
20241029,141000,212213190,18100,18100,18100,18100,0
|
|
20241029,140900,212213190,18100,18100,18100,18100,0
|
|
20241029,140800,212213190,18100,18100,18100,18100,13
|
|
20241029,140700,211977890,18300,18300,18300,18300,0
|
|
20241029,140600,211977890,18300,18300,18300,18300,0
|
|
20241029,140500,211977890,18300,18300,18300,18300,0
|
|
20241029,140400,211977890,18300,18300,18300,18300,0
|
|
20241029,140300,211977890,18300,18300,18300,18300,0
|
|
20241029,140200,211977890,18300,18300,18300,18300,0
|
|
20241029,140100,211977890,18300,18300,18300,18300,1
|
|
20241029,140000,211959590,18100,18100,18100,18100,60
|
|
20241029,135900,210873590,18100,18100,18100,18100,0
|
|
20241029,135800,210873590,18100,18100,18100,18100,114
|
|
20241029,135700,208810190,18300,18300,18300,18300,150
|
|
20241029,135600,206065190,18400,18400,18400,18400,0
|
|
20241029,135500,206065190,18400,18400,18400,18400,0
|
|
20241029,135400,206065190,18400,18400,18400,18400,2
|
|
20241029,135300,206028390,18500,18500,18500,18500,0
|
|
20241029,135200,206028390,18500,18500,18500,18500,0
|
|
20241029,135100,206028390,18500,18500,18500,18500,0
|
|
20241029,135000,206028390,18500,18500,18500,18500,0
|
|
20241029,134900,206028390,18500,18500,18500,18500,0
|
|
20241029,134800,206028390,18500,18500,18500,18500,0
|
|
20241029,134700,206028390,18500,18500,18500,18500,0
|
|
20241029,134600,206028390,18500,18500,18500,18500,0
|
|
20241029,134500,206028390,18500,18500,18500,18500,0
|
|
20241029,134400,206028390,18500,18500,18500,18500,0
|
|
20241029,134300,206028390,18500,18500,18500,18500,0
|
|
20241029,134200,206028390,18500,18500,18500,18500,0
|
|
20241029,134100,206028390,18500,18500,18500,18500,0
|
|
20241029,134000,206028390,18500,18500,18500,18500,0
|
|
20241029,133900,206028390,18500,18500,18500,18500,0
|
|
20241029,133800,206028390,18500,18500,18500,18500,0
|
|
20241029,133700,206028390,18500,18500,18500,18500,0
|
|
20241029,133600,206028390,18500,18500,18500,18500,0
|
|
20241029,133500,206028390,18500,18500,18500,18500,0
|
|
20241029,133400,206028390,18500,18500,18500,18500,0
|
|
20241029,133300,206028390,18500,18500,18500,18500,0
|
|
20241029,133200,206028390,18500,18500,18500,18500,0
|
|
20241029,133100,206028390,18500,18500,18500,18500,0
|
|
20241029,133000,206028390,18500,18500,18500,18500,0
|
|
20241029,132900,206028390,18500,18500,18500,18500,0
|
|
20241029,132800,206028390,18500,18500,18500,18500,0
|
|
20241029,132700,206028390,18500,18500,18500,18500,0
|
|
20241029,132600,206028390,18500,18500,18500,18500,0
|
|
20241029,132500,206028390,18500,18500,18500,18500,0
|
|
20241029,132400,206028390,18500,18500,18500,18500,0
|
|
20241029,132300,206028390,18500,18500,18500,18500,0
|
|
20241029,132200,206028390,18500,18500,18500,18500,0
|
|
20241029,132100,206028390,18500,18500,18500,18500,5
|
|
20241029,132000,205935890,18500,18500,18500,18500,0
|
|
20241029,131900,205935890,18500,18500,18500,18500,0
|
|
20241029,131800,205935890,18500,18500,18500,18500,0
|
|
20241029,131700,205935890,18500,18500,18500,18500,0
|
|
20241029,131600,205935890,18500,18500,18500,18500,0
|
|
20241029,131500,205935890,18500,18500,18500,18500,0
|
|
20241029,131400,205935890,18500,18500,18500,18500,0
|
|
20241029,131300,205935890,18500,18500,18500,18500,51
|
|
20241029,131200,204992390,18500,18500,18500,18500,0
|
|
20241029,131100,204992390,18500,18500,18500,18500,20
|
|
20241029,131000,204622390,18670,18670,18670,18670,0
|
|
20241029,130900,204622390,18670,18670,18670,18670,0
|
|
20241029,130800,204622390,18670,18670,18670,18670,0
|
|
20241029,130700,204622390,18670,18670,18670,18670,0
|
|
20241029,130600,204622390,18670,18670,18670,18670,0
|
|
20241029,130500,204622390,18670,18670,18670,18670,0
|
|
20241029,130400,204622390,18670,18670,18670,18670,0
|
|
20241029,130300,204622390,18670,18670,18670,18670,0
|
|
20241029,130200,204622390,18670,18670,18670,18670,0
|
|
20241029,130100,204622390,18670,18670,18670,18670,0
|
|
20241029,130000,204622390,18670,18670,18670,18670,1
|
|
20241029,125900,204603720,18660,18660,18660,18660,8
|
|
20241029,125800,204454440,18660,18660,18660,18660,100
|
|
20241029,125700,202588440,18660,18660,18660,18660,0
|
|
20241029,125600,202588440,18660,18660,18660,18660,0
|
|
20241029,125500,202588440,18660,18660,18660,18660,5
|
|
20241029,125400,202495140,18670,18670,18670,18670,0
|
|
20241029,125300,202495140,18670,18500,18670,18500,2
|
|
20241029,125200,202457970,18000,18010,18010,18000,134
|
|
20241029,125100,200045950,18010,18020,18020,18010,250
|
|
20241029,125000,195542940,18670,18670,18670,18670,0
|
|
20241029,124900,195542940,18670,18670,18670,18670,0
|
|
20241029,124800,195542940,18670,18670,18670,18670,0
|
|
20241029,124700,195542940,18670,18670,18670,18670,0
|
|
20241029,124600,195542940,18670,18670,18670,18670,0
|
|
20241029,124500,195542940,18670,18670,18670,18670,0
|
|
20241029,124400,195542940,18670,18670,18670,18670,0
|
|
20241029,124300,195542940,18670,18670,18670,18670,0
|
|
20241029,124200,195542940,18670,18670,18670,18670,0
|
|
20241029,124100,195542940,18670,18670,18670,18670,0
|
|
20241029,124000,195542940,18670,18670,18670,18670,0
|
|
20241029,123900,195542940,18670,18670,18670,18670,0
|
|
20241029,123800,195542940,18670,18670,18670,18670,0
|
|
20241029,123700,195542940,18670,18670,18670,18670,0
|
|
20241029,123600,195542940,18670,18670,18670,18670,0
|
|
20241029,123500,195542940,18670,18670,18670,18670,0
|
|
20241029,123400,195542940,18670,18670,18670,18670,0
|
|
20241029,123300,195542940,18670,18670,18670,18670,0
|
|
20241029,123200,195542940,18670,18670,18670,18670,0
|
|
20241029,123100,195542940,18670,18670,18670,18670,0
|
|
20241029,123000,195542940,18670,18670,18670,18670,0
|
|
20241029,122900,195542940,18670,18670,18670,18670,0
|
|
20241029,122800,195542940,18670,18670,18670,18670,0
|
|
20241029,122700,195542940,18670,18670,18670,18670,0
|
|
20241029,122600,195542940,18670,18670,18670,18670,0
|
|
20241029,122500,195542940,18670,18670,18670,18670,0
|
|
20241029,122400,195542940,18670,18670,18670,18670,0
|
|
20241029,122300,195542940,18670,18670,18670,18670,0
|
|
20241029,122200,195542940,18670,18670,18670,18670,0
|
|
20241029,122100,195542940,18670,18670,18670,18670,0
|
|
20241029,122000,195542940,18670,18670,18670,18670,0
|
|
20241029,121900,195542940,18670,18670,18670,18670,0
|
|
20241029,121800,195542940,18670,18670,18670,18670,0
|
|
20241029,121700,195542940,18670,18670,18670,18670,0
|
|
20241029,121600,195542940,18670,18670,18670,18670,0
|
|
20241029,121500,195542940,18670,18670,18670,18670,0
|
|
20241029,121400,195542940,18670,18670,18670,18670,0
|
|
20241029,121300,195542940,18670,18670,18670,18670,0
|
|
20241029,121200,195542940,18670,18670,18670,18670,0
|
|
20241029,121100,195542940,18670,18670,18670,18670,0
|
|
20241029,121000,195542940,18670,18670,18670,18670,0
|
|
20241029,120900,195542940,18670,18670,18670,18670,0
|
|
20241029,120800,195542940,18670,18670,18670,18670,0
|
|
20241029,120700,195542940,18670,18670,18670,18670,0
|
|
20241029,120600,195542940,18670,18670,18670,18670,0
|
|
20241029,120500,195542940,18670,18670,18670,18670,0
|
|
20241029,120400,195542940,18670,18670,18670,18670,0
|
|
20241029,120300,195542940,18670,18670,18670,18670,0
|
|
20241029,120200,195542940,18670,18670,18670,18670,1
|
|
20241029,120100,195524270,17800,18300,18300,17800,1500
|
|
20241029,120000,168579740,18670,18670,18670,18670,0
|
|
20241029,115900,168579740,18670,18670,18670,18670,0
|
|
20241029,115800,168579740,18670,18670,18670,18670,0
|
|
20241029,115700,168579740,18670,18670,18670,18670,0
|
|
20241029,115600,168579740,18670,18670,18670,18670,0
|
|
20241029,115500,168579740,18670,18670,18670,18670,0
|
|
20241029,115400,168579740,18670,18670,18670,18670,0
|
|
20241029,115300,168579740,18670,18670,18670,18670,1
|
|
20241029,115200,168561070,18300,18300,18300,18300,0
|
|
20241029,115100,168561070,18300,18300,18300,18300,0
|
|
20241029,115000,168561070,18300,18300,18300,18300,35
|
|
20241029,114900,167920570,18670,18670,18670,18670,0
|
|
20241029,114800,167920570,18670,18670,18670,18670,0
|
|
20241029,114700,167920570,18670,18670,18670,18670,0
|
|
20241029,114600,167920570,18670,18670,18670,18670,0
|
|
20241029,114500,167920570,18670,18670,18670,18670,0
|
|
20241029,114400,167920570,18670,18670,18670,18670,0
|
|
20241029,114300,167920570,18670,18670,18670,18670,0
|
|
20241029,114200,167920570,18670,18670,18670,18670,0
|
|
20241029,114100,167920570,18670,18670,18670,18670,0
|
|
20241029,114000,167920570,18670,18670,18670,18670,0
|
|
20241029,113900,167920570,18670,18670,18670,18670,0
|
|
20241029,113800,167920570,18670,18670,18670,18670,0
|
|
20241029,113700,167920570,18670,18670,18670,18670,0
|
|
20241029,113600,167920570,18670,18670,18670,18670,0
|
|
20241029,113500,167920570,18670,18670,18670,18670,0
|
|
20241029,113400,167920570,18670,18670,18670,18670,0
|
|
20241029,113300,167920570,18670,18670,18670,18670,0
|
|
20241029,113200,167920570,18670,18670,18670,18670,0
|
|
20241029,113100,167920570,18670,18670,18670,18670,0
|
|
20241029,113000,167920570,18670,18670,18670,18670,0
|
|
20241029,112900,167920570,18670,18670,18670,18670,0
|
|
20241029,112800,167920570,18670,18670,18670,18670,0
|
|
20241029,112700,167920570,18670,18670,18670,18670,0
|
|
20241029,112600,167920570,18670,18670,18670,18670,0
|
|
20241029,112500,167920570,18670,18670,18670,18670,0
|
|
20241029,112400,167920570,18670,18670,18670,18670,0
|
|
20241029,112300,167920570,18670,18670,18670,18670,1
|
|
20241029,112200,167901900,18300,18300,18300,18300,0
|
|
20241029,112100,167901900,18300,18300,18300,18300,0
|
|
20241029,112000,167901900,18300,18300,18300,18300,0
|
|
20241029,111900,167901900,18300,18300,18300,18300,0
|
|
20241029,111800,167901900,18300,18300,18300,18300,0
|
|
20241029,111700,167901900,18300,18300,18300,18300,50
|
|
20241029,111600,166986900,18300,18300,18300,18300,0
|
|
20241029,111500,166986900,18300,18300,18300,18300,0
|
|
20241029,111400,166986900,18300,18300,18300,18300,0
|
|
20241029,111300,166986900,18300,18300,18300,18300,0
|
|
20241029,111200,166986900,18300,18300,18300,18300,0
|
|
20241029,111100,166986900,18300,18300,18300,18300,1000
|
|
20241029,111000,148686900,18300,18300,18300,18300,0
|
|
20241029,110900,148686900,18300,18300,18300,18300,0
|
|
20241029,110800,148686900,18300,18300,18300,18300,0
|
|
20241029,110700,148686900,18300,18300,18300,18300,30
|
|
20241029,110600,148137900,18300,18300,18300,18300,0
|
|
20241029,110500,148137900,18300,18300,18300,18300,0
|
|
20241029,110400,148137900,18300,18300,18300,18300,0
|
|
20241029,110300,148137900,18300,18300,18300,18300,0
|
|
20241029,110200,148137900,18300,18300,18300,18300,0
|
|
20241029,110100,148137900,18300,18300,18300,18300,0
|
|
20241029,110000,148137900,18300,18300,18300,18300,0
|
|
20241029,105900,148137900,18300,18300,18300,18300,0
|
|
20241029,105800,148137900,18300,18300,18300,18300,0
|
|
20241029,105700,148137900,18300,18300,18300,18300,0
|
|
20241029,105600,148137900,18300,18300,18300,18300,0
|
|
20241029,105500,148137900,18300,18300,18300,18300,1
|
|
20241029,105400,148119600,18100,18100,18100,18100,0
|
|
20241029,105300,148119600,18100,18100,18100,18100,0
|
|
20241029,105200,148119600,18100,18100,18100,18100,0
|
|
20241029,105100,148119600,18100,18100,18100,18100,0
|
|
20241029,105000,148119600,18100,18100,18100,18100,0
|
|
20241029,104900,148119600,18100,18100,18100,18100,0
|
|
20241029,104800,148119600,18100,18100,18100,18100,0
|
|
20241029,104700,148119600,18100,18100,18100,18100,0
|
|
20241029,104600,148119600,18100,18100,18100,18100,0
|
|
20241029,104500,148119600,18100,18100,18100,18100,0
|
|
20241029,104400,148119600,18100,18100,18100,18100,3
|
|
20241029,104300,148065300,18300,18300,18300,18300,0
|
|
20241029,104200,148065300,18300,18300,18300,18300,123
|
|
20241029,104100,145814400,18300,18300,18300,18300,0
|
|
20241029,104000,145814400,18300,18300,18300,18300,0
|
|
20241029,103900,145814400,18300,18300,18300,18300,0
|
|
20241029,103800,145814400,18300,18440,18440,18300,500
|
|
20241029,103700,136663560,18440,18440,18440,18440,0
|
|
20241029,103600,136663560,18440,18440,18440,18440,24
|
|
20241029,103500,136221000,18440,18440,18440,18440,0
|
|
20241029,103400,136221000,18440,18440,18440,18440,800
|
|
20241029,103300,121469000,18440,18440,18440,18440,0
|
|
20241029,103200,121469000,18440,18440,18440,18440,56
|
|
20241029,103100,120436360,18440,18440,18440,18440,0
|
|
20241029,103000,120436360,18440,18440,18440,18440,0
|
|
20241029,102900,120436360,18440,18440,18440,18440,20
|
|
20241029,102800,120067560,18440,18440,18440,18440,0
|
|
20241029,102700,120067560,18440,18440,18440,18440,0
|
|
20241029,102600,120067560,18440,18440,18440,18440,0
|
|
20241029,102500,120067560,18440,18440,18440,18440,0
|
|
20241029,102400,120067560,18440,18440,18440,18440,200
|
|
20241029,102300,116379560,18440,18440,18440,18440,145
|
|
20241029,102200,113705760,18690,18690,18690,18690,0
|
|
20241029,102100,113705760,18690,18690,18690,18690,2
|
|
20241029,102000,113668380,18690,18690,18690,18690,0
|
|
20241029,101900,113668380,18690,18690,18690,18690,0
|
|
20241029,101800,113668380,18690,18690,18690,18690,0
|
|
20241029,101700,113668380,18690,18690,18690,18690,1
|
|
20241029,101600,113649690,18690,18690,18690,18690,0
|
|
20241029,101500,113649690,18690,18690,18690,18690,0
|
|
20241029,101400,113649690,18690,18690,18690,18690,39
|
|
20241029,101300,112920780,18690,18690,18690,18690,0
|
|
20241029,101200,112920780,18690,18690,18690,18690,0
|
|
20241029,101100,112920780,18690,18690,18690,18690,11
|
|
20241029,101000,112715190,18810,18810,18810,18810,0
|
|
20241029,100900,112715190,18810,18810,18810,18810,0
|
|
20241029,100800,112715190,18810,18810,18810,18810,0
|
|
20241029,100700,112715190,18810,18810,18810,18810,0
|
|
20241029,100600,112715190,18810,18810,18810,18810,0
|
|
20241029,100500,112715190,18810,18810,18810,18810,0
|
|
20241029,100400,112715190,18810,18810,18810,18810,0
|
|
20241029,100300,112715190,18810,18810,18810,18810,0
|
|
20241029,100200,112715190,18810,18810,18810,18810,0
|
|
20241029,100100,112715190,18810,18810,18810,18810,0
|
|
20241029,100000,112715190,18810,18810,18810,18810,0
|
|
20241029,095900,112715190,18810,18810,18810,18810,0
|
|
20241029,095800,112715190,18810,18810,18810,18810,0
|
|
20241029,095700,112715190,18810,18810,18810,18810,30
|
|
20241029,095600,112150890,18810,18810,18810,18810,0
|
|
20241029,095500,112150890,18810,18810,18810,18810,0
|
|
20241029,095400,112150890,18810,18810,18810,18810,58
|
|
20241029,095300,111059910,18810,18810,18810,18810,0
|
|
20241029,095200,111059910,18810,18810,18810,18810,0
|
|
20241029,095100,111059910,18810,18810,18810,18810,941
|
|
20241029,095000,93359700,18810,18810,18810,18810,0
|
|
20241029,094900,93359700,18810,18810,18810,18810,0
|
|
20241029,094800,93359700,18810,18810,18810,18810,92
|
|
20241029,094700,91629180,18810,18810,18810,18810,928
|
|
20241029,094600,74173500,18700,18810,18810,18700,180
|
|
20241029,094500,70796500,18810,18810,18810,18810,22
|
|
20241029,094400,70382680,18810,18810,18810,18810,0
|
|
20241029,094300,70382680,18810,18690,18810,18690,2820
|
|
20241029,094200,17630400,18690,18690,18690,18690,20
|
|
20241029,094100,17256600,18700,18700,18700,18700,0
|
|
20241029,094000,17256600,18700,18700,18700,18700,0
|
|
20241029,093900,17256600,18700,18700,18700,18700,0
|
|
20241029,093800,17256600,18700,18700,18700,18700,0
|
|
20241029,093700,17256600,18700,18700,18700,18700,1
|
|
20241029,093600,17237900,18700,18700,18700,18700,0
|
|
20241029,093500,17237900,18700,18700,18700,18700,0
|
|
20241029,093400,17237900,18700,18700,18700,18700,0
|
|
20241029,093300,17237900,18700,18700,18700,18700,0
|
|
20241029,093200,17237900,18700,18700,18700,18700,0
|
|
20241029,093100,17237900,18700,18700,18700,18700,0
|
|
20241029,093000,17237900,18700,18700,18700,18700,0
|
|
20241029,092900,17237900,18700,18700,18700,18700,0
|
|
20241029,092800,17237900,18700,18700,18700,18700,0
|
|
20241029,092700,17237900,18700,18700,18700,18700,0
|
|
20241029,092600,17237900,18700,18700,18700,18700,10
|
|
20241029,092500,17050900,18700,18700,18700,18700,0
|
|
20241029,092400,17050900,18700,18700,18700,18700,0
|
|
20241029,092300,17050900,18700,18700,18700,18700,0
|
|
20241029,092200,17050900,18700,18700,18700,18700,0
|
|
20241029,092100,17050900,18700,18700,18700,18700,3
|
|
20241029,092000,16994800,18700,18700,18700,18700,0
|
|
20241029,091900,16994800,18700,18700,18700,18700,0
|
|
20241029,091800,16994800,18700,18700,18700,18700,0
|
|
20241029,091700,16994800,18700,18700,18700,18700,0
|
|
20241029,091600,16994800,18700,18700,18700,18700,0
|
|
20241029,091500,16994800,18700,18700,18700,18700,0
|
|
20241029,091400,16994800,18700,18700,18700,18700,0
|
|
20241029,091300,16994800,18700,18700,18700,18700,0
|
|
20241029,091200,16994800,18700,18700,18700,18700,0
|
|
20241029,091100,16994800,18700,18700,18700,18700,0
|
|
20241029,091000,16994800,18700,18700,18700,18700,0
|
|
20241029,090900,16994800,18700,18700,18700,18700,0
|
|
20241029,090800,16994800,18700,18700,18700,18700,0
|
|
20241029,090700,16994800,18700,18700,18700,18700,0
|
|
20241029,090600,16994800,18700,18700,18700,18700,0
|
|
20241029,090500,16994800,18700,18700,18700,18700,0
|
|
20241029,090400,16994800,18700,18700,18700,18700,4
|
|
20241029,090300,16920000,18700,18700,18700,18700,0
|
|
20241029,090200,16920000,18700,18700,18700,18700,0
|
|
20241029,090100,16920000,18700,18700,18700,18700,0
|
|
20241029,090000,16920000,18700,18890,18890,18700,900
|