653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,195000,150626060,11160,11160,11160,11160,9
|
|
20241029,194900,150626060,11160,11160,11160,11160,0
|
|
20241029,194800,150626060,11160,11160,11160,11160,0
|
|
20241029,194700,150626060,11160,11160,11160,11160,0
|
|
20241029,194600,150626060,11160,11160,11160,11160,0
|
|
20241029,194500,150626060,11160,11160,11160,11160,0
|
|
20241029,194400,150626060,11160,11160,11160,11160,0
|
|
20241029,194300,150626060,11160,11160,11160,11160,0
|
|
20241029,194200,150626060,11160,11160,11160,11160,0
|
|
20241029,194100,150626060,11160,11160,11160,11160,0
|
|
20241029,194000,150626060,11160,11160,11160,11160,0
|
|
20241029,193900,150626060,11160,11160,11160,11160,0
|
|
20241029,193800,150626060,11160,11160,11160,11160,0
|
|
20241029,193700,150626060,11160,11160,11160,11160,0
|
|
20241029,193600,150626060,11160,11160,11160,11160,0
|
|
20241029,193500,150626060,11160,11160,11160,11160,0
|
|
20241029,193400,150626060,11160,11160,11160,11160,0
|
|
20241029,193300,150626060,11160,11160,11160,11160,0
|
|
20241029,193200,150626060,11160,11160,11160,11160,0
|
|
20241029,193100,150626060,11160,11160,11160,11160,0
|
|
20241029,193000,150626060,11160,11160,11160,11160,0
|
|
20241029,192900,150626060,11160,11160,11160,11160,0
|
|
20241029,192800,150626060,11160,11160,11160,11160,0
|
|
20241029,192700,150626060,11160,11160,11160,11160,0
|
|
20241029,192600,150626060,11160,11160,11160,11160,0
|
|
20241029,192500,150626060,11160,11160,11160,11160,0
|
|
20241029,192400,150626060,11160,11160,11160,11160,0
|
|
20241029,192300,150626060,11160,11160,11160,11160,0
|
|
20241029,192200,150626060,11160,11160,11160,11160,0
|
|
20241029,192100,150626060,11160,11160,11160,11160,0
|
|
20241029,192000,150626060,11160,11160,11160,11160,9
|
|
20241029,191900,150626060,11160,11160,11160,11160,0
|
|
20241029,191800,150626060,11160,11160,11160,11160,0
|
|
20241029,191700,150626060,11160,11160,11160,11160,0
|
|
20241029,191600,150626060,11160,11160,11160,11160,0
|
|
20241029,191500,150626060,11160,11160,11160,11160,0
|
|
20241029,191400,150626060,11160,11160,11160,11160,0
|
|
20241029,191300,150626060,11160,11160,11160,11160,0
|
|
20241029,191200,150626060,11160,11160,11160,11160,0
|
|
20241029,191100,150626060,11160,11160,11160,11160,0
|
|
20241029,191000,150626060,11160,11160,11160,11160,0
|
|
20241029,190900,150626060,11160,11160,11160,11160,0
|
|
20241029,190800,150626060,11160,11160,11160,11160,0
|
|
20241029,190700,150626060,11160,11160,11160,11160,0
|
|
20241029,190600,150626060,11160,11160,11160,11160,0
|
|
20241029,190500,150626060,11160,11160,11160,11160,0
|
|
20241029,190400,150626060,11160,11160,11160,11160,0
|
|
20241029,190300,150626060,11160,11160,11160,11160,0
|
|
20241029,190200,150626060,11160,11160,11160,11160,0
|
|
20241029,190100,150626060,11160,11160,11160,11160,0
|
|
20241029,190000,150626060,11160,11160,11160,11160,0
|
|
20241029,185900,150626060,11160,11160,11160,11160,0
|
|
20241029,185800,150626060,11160,11160,11160,11160,0
|
|
20241029,185700,150626060,11160,11160,11160,11160,0
|
|
20241029,185600,150626060,11160,11160,11160,11160,0
|
|
20241029,185500,150626060,11160,11160,11160,11160,0
|
|
20241029,185400,150626060,11160,11160,11160,11160,0
|
|
20241029,185300,150626060,11160,11160,11160,11160,0
|
|
20241029,185200,150626060,11160,11160,11160,11160,0
|
|
20241029,185100,150626060,11160,11160,11160,11160,0
|
|
20241029,185000,150626060,11160,11160,11160,11160,9
|
|
20241029,184900,150626060,11160,11160,11160,11160,0
|
|
20241029,184800,150626060,11160,11160,11160,11160,0
|
|
20241029,184700,150626060,11160,11160,11160,11160,0
|
|
20241029,184600,150626060,11160,11160,11160,11160,0
|
|
20241029,184500,150626060,11160,11160,11160,11160,0
|
|
20241029,184400,150626060,11160,11160,11160,11160,0
|
|
20241029,184300,150626060,11160,11160,11160,11160,0
|
|
20241029,184200,150626060,11160,11160,11160,11160,0
|
|
20241029,184100,150626060,11160,11160,11160,11160,0
|
|
20241029,184000,150626060,11160,11160,11160,11160,0
|
|
20241029,183900,150626060,11160,11160,11160,11160,0
|
|
20241029,183800,150626060,11160,11160,11160,11160,0
|
|
20241029,183700,150626060,11160,11160,11160,11160,0
|
|
20241029,183600,150626060,11160,11160,11160,11160,0
|
|
20241029,183500,150626060,11160,11160,11160,11160,0
|
|
20241029,183400,150626060,11160,11160,11160,11160,0
|
|
20241029,183300,150626060,11160,11160,11160,11160,0
|
|
20241029,183200,150626060,11160,11160,11160,11160,0
|
|
20241029,183100,150626060,11160,11160,11160,11160,0
|
|
20241029,183000,150626060,11160,11160,11160,11160,0
|
|
20241029,182900,150626060,11160,11160,11160,11160,0
|
|
20241029,182800,150626060,11160,11160,11160,11160,0
|
|
20241029,182700,150626060,11160,11160,11160,11160,0
|
|
20241029,182600,150626060,11160,11160,11160,11160,0
|
|
20241029,182500,150626060,11160,11160,11160,11160,0
|
|
20241029,182400,150626060,11160,11160,11160,11160,0
|
|
20241029,182300,150626060,11160,11160,11160,11160,0
|
|
20241029,182200,150626060,11160,11160,11160,11160,0
|
|
20241029,182100,150626060,11160,11160,11160,11160,0
|
|
20241029,182000,150626060,11160,11160,11160,11160,9
|
|
20241029,181900,150626060,11160,11160,11160,11160,0
|
|
20241029,181800,150626060,11160,11160,11160,11160,0
|
|
20241029,181700,150626060,11160,11160,11160,11160,0
|
|
20241029,181600,150626060,11160,11160,11160,11160,0
|
|
20241029,181500,150626060,11160,11160,11160,11160,0
|
|
20241029,181400,150626060,11160,11160,11160,11160,0
|
|
20241029,181300,150626060,11160,11160,11160,11160,0
|
|
20241029,181200,150626060,11160,11160,11160,11160,0
|
|
20241029,181100,150626060,11160,11160,11160,11160,0
|
|
20241029,181000,150626060,11160,11160,11160,11160,0
|
|
20241029,180900,150626060,11160,11160,11160,11160,0
|
|
20241029,180800,150626060,11160,11160,11160,11160,0
|
|
20241029,180700,150626060,11160,11160,11160,11160,0
|
|
20241029,180600,150626060,11160,11160,11160,11160,0
|
|
20241029,180500,150626060,11160,11160,11160,11160,0
|
|
20241029,180400,150626060,11160,11160,11160,11160,0
|
|
20241029,180300,150626060,11160,11160,11160,11160,0
|
|
20241029,180200,150626060,11160,11160,11160,11160,0
|
|
20241029,180100,150626060,11160,11160,11160,11160,0
|
|
20241029,180000,150626060,11160,11160,11160,11160,0
|
|
20241029,175900,150626060,11160,11160,11160,11160,0
|
|
20241029,175800,150626060,11160,11160,11160,11160,0
|
|
20241029,175700,150626060,11160,11160,11160,11160,0
|
|
20241029,175600,150626060,11160,11160,11160,11160,0
|
|
20241029,175500,150626060,11160,11160,11160,11160,0
|
|
20241029,175400,150626060,11160,11160,11160,11160,0
|
|
20241029,175300,150626060,11160,11160,11160,11160,0
|
|
20241029,175200,150626060,11160,11160,11160,11160,0
|
|
20241029,175100,150626060,11160,11160,11160,11160,0
|
|
20241029,175000,150626060,11160,11160,11160,11160,9
|
|
20241029,174900,150626060,11160,11160,11160,11160,0
|
|
20241029,174800,150626060,11160,11160,11160,11160,0
|
|
20241029,174700,150626060,11160,11160,11160,11160,0
|
|
20241029,174600,150626060,11160,11160,11160,11160,0
|
|
20241029,174500,150626060,11160,11160,11160,11160,0
|
|
20241029,174400,150626060,11160,11160,11160,11160,0
|
|
20241029,174300,150626060,11160,11160,11160,11160,0
|
|
20241029,174200,150626060,11160,11160,11160,11160,0
|
|
20241029,174100,150626060,11160,11160,11160,11160,0
|
|
20241029,174000,150626060,11160,11160,11160,11160,0
|
|
20241029,173900,150626060,11160,11160,11160,11160,0
|
|
20241029,173800,150626060,11160,11160,11160,11160,0
|
|
20241029,173700,150626060,11160,11160,11160,11160,0
|
|
20241029,173600,150626060,11160,11160,11160,11160,0
|
|
20241029,173500,150626060,11160,11160,11160,11160,0
|
|
20241029,173400,150626060,11160,11160,11160,11160,0
|
|
20241029,173300,150626060,11160,11160,11160,11160,0
|
|
20241029,173200,150626060,11160,11160,11160,11160,0
|
|
20241029,173100,150626060,11160,11160,11160,11160,0
|
|
20241029,173000,150626060,11160,11160,11160,11160,0
|
|
20241029,172900,150626060,11160,11160,11160,11160,0
|
|
20241029,172800,150626060,11160,11160,11160,11160,0
|
|
20241029,172700,150626060,11160,11160,11160,11160,0
|
|
20241029,172600,150626060,11160,11160,11160,11160,0
|
|
20241029,172500,150626060,11160,11160,11160,11160,0
|
|
20241029,172400,150626060,11160,11160,11160,11160,0
|
|
20241029,172300,150626060,11160,11160,11160,11160,0
|
|
20241029,172200,150626060,11160,11160,11160,11160,0
|
|
20241029,172100,150626060,11160,11160,11160,11160,0
|
|
20241029,172000,150626060,11160,11160,11160,11160,9
|
|
20241029,171900,150626060,11160,11160,11160,11160,0
|
|
20241029,171800,150626060,11160,11160,11160,11160,0
|
|
20241029,171700,150626060,11160,11160,11160,11160,0
|
|
20241029,171600,150626060,11160,11160,11160,11160,0
|
|
20241029,171500,150626060,11160,11160,11160,11160,0
|
|
20241029,171400,150626060,11160,11160,11160,11160,0
|
|
20241029,171300,150626060,11160,11160,11160,11160,0
|
|
20241029,171200,150626060,11160,11160,11160,11160,0
|
|
20241029,171100,150626060,11160,11160,11160,11160,0
|
|
20241029,171000,150626060,11160,11160,11160,11160,0
|
|
20241029,170900,150626060,11160,11160,11160,11160,0
|
|
20241029,170800,150626060,11160,11160,11160,11160,0
|
|
20241029,170700,150626060,11160,11160,11160,11160,0
|
|
20241029,170600,150626060,11160,11160,11160,11160,0
|
|
20241029,170500,150626060,11160,11160,11160,11160,0
|
|
20241029,170400,150626060,11160,11160,11160,11160,0
|
|
20241029,170300,150626060,11160,11160,11160,11160,0
|
|
20241029,170200,150626060,11160,11160,11160,11160,0
|
|
20241029,170100,150626060,11160,11160,11160,11160,0
|
|
20241029,170000,150626060,11160,11160,11160,11160,0
|
|
20241029,165900,150626060,11160,11160,11160,11160,0
|
|
20241029,165800,150626060,11160,11160,11160,11160,0
|
|
20241029,165700,150626060,11160,11160,11160,11160,0
|
|
20241029,165600,150626060,11160,11160,11160,11160,0
|
|
20241029,165500,150626060,11160,11160,11160,11160,0
|
|
20241029,165400,150626060,11160,11160,11160,11160,0
|
|
20241029,165300,150626060,11160,11160,11160,11160,0
|
|
20241029,165200,150626060,11160,11160,11160,11160,0
|
|
20241029,165100,150626060,11160,11160,11160,11160,0
|
|
20241029,165000,150626060,11160,11160,11160,11160,9
|
|
20241029,164900,150626060,11160,11160,11160,11160,0
|
|
20241029,164800,150626060,11160,11160,11160,11160,0
|
|
20241029,164700,150626060,11160,11160,11160,11160,0
|
|
20241029,164600,150626060,11160,11160,11160,11160,0
|
|
20241029,164500,150626060,11160,11160,11160,11160,0
|
|
20241029,164400,150626060,11160,11160,11160,11160,0
|
|
20241029,164300,150626060,11160,11160,11160,11160,0
|
|
20241029,164200,150626060,11160,11160,11160,11160,0
|
|
20241029,164100,150626060,11160,11160,11160,11160,0
|
|
20241029,164000,150626060,11160,11160,11160,11160,0
|
|
20241029,163900,150626060,11160,11160,11160,11160,0
|
|
20241029,163800,150626060,11160,11160,11160,11160,0
|
|
20241029,163700,150626060,11160,11160,11160,11160,0
|
|
20241029,163600,150626060,11160,11160,11160,11160,0
|
|
20241029,163500,150626060,11160,11160,11160,11160,0
|
|
20241029,163400,150626060,11160,11160,11160,11160,0
|
|
20241029,163300,150626060,11160,11160,11160,11160,0
|
|
20241029,163200,150626060,11160,11160,11160,11160,0
|
|
20241029,163100,150626060,11160,11160,11160,11160,0
|
|
20241029,163000,150626060,11160,11160,11160,11160,0
|
|
20241029,162900,150626060,11160,11160,11160,11160,0
|
|
20241029,162800,150626060,11160,11160,11160,11160,0
|
|
20241029,162700,150626060,11160,11160,11160,11160,0
|
|
20241029,162600,150626060,11160,11160,11160,11160,0
|
|
20241029,162500,150626060,11160,11160,11160,11160,0
|
|
20241029,162400,150626060,11160,11160,11160,11160,0
|
|
20241029,162300,150626060,11160,11160,11160,11160,0
|
|
20241029,162200,150626060,11160,11160,11160,11160,0
|
|
20241029,162100,150626060,11160,11160,11160,11160,0
|
|
20241029,162000,150626060,11160,11160,11160,11160,9
|
|
20241029,161900,150626060,11160,11160,11160,11160,0
|
|
20241029,161800,150626060,11160,11160,11160,11160,0
|
|
20241029,161700,150626060,11160,11160,11160,11160,0
|
|
20241029,161600,150626060,11160,11160,11160,11160,0
|
|
20241029,161500,150626060,11160,11160,11160,11160,0
|
|
20241029,161400,150626060,11160,11160,11160,11160,0
|
|
20241029,161300,150626060,11160,11160,11160,11160,0
|
|
20241029,161200,150626060,11160,11160,11160,11160,0
|
|
20241029,161100,150626060,11160,11160,11160,11160,0
|
|
20241029,161000,150626060,11160,11160,11160,11160,0
|
|
20241029,160900,150626060,11160,11160,11160,11160,0
|
|
20241029,160800,150626060,11160,11160,11160,11160,0
|
|
20241029,160700,150626060,11160,11160,11160,11160,0
|
|
20241029,160600,150626060,11160,11160,11160,11160,0
|
|
20241029,160500,150626060,11160,11160,11160,11160,0
|
|
20241029,160400,150626060,11160,11160,11160,11160,0
|
|
20241029,160300,150626060,11160,11160,11160,11160,0
|
|
20241029,160200,150626060,11160,11160,11160,11160,0
|
|
20241029,160100,150626060,11160,11160,11160,11160,0
|
|
20241029,160000,150626060,11160,11160,11160,11160,0
|
|
20241029,155900,150626060,11160,11160,11160,11160,0
|
|
20241029,155800,150626060,11160,11160,11160,11160,0
|
|
20241029,155700,150626060,11160,11160,11160,11160,0
|
|
20241029,155600,150626060,11160,11160,11160,11160,0
|
|
20241029,155500,150626060,11160,11160,11160,11160,0
|
|
20241029,155400,150626060,11160,11160,11160,11160,0
|
|
20241029,155300,150626060,11160,11160,11160,11160,0
|
|
20241029,155200,150626060,11160,11160,11160,11160,0
|
|
20241029,155100,150626060,11160,11160,11160,11160,0
|
|
20241029,155000,150626060,11160,11160,11160,11160,9
|
|
20241029,154900,150626060,11160,11160,11160,11160,0
|
|
20241029,154800,150626060,11160,11160,11160,11160,0
|
|
20241029,154700,150626060,11160,11160,11160,11160,0
|
|
20241029,154600,150626060,11160,11160,11160,11160,0
|
|
20241029,154500,150626060,11160,11160,11160,11160,0
|
|
20241029,154400,150626060,11160,11160,11160,11160,0
|
|
20241029,154300,150626060,11160,11160,11160,11160,0
|
|
20241029,154200,150626060,11160,11160,11160,11160,0
|
|
20241029,154100,150626060,11160,11160,11160,11160,0
|
|
20241029,154000,150626060,11160,11160,11160,11160,0
|
|
20241029,153900,150626060,11160,11160,11160,11160,0
|
|
20241029,153800,150626060,11160,11160,11160,11160,0
|
|
20241029,153700,150626060,11160,11160,11160,11160,0
|
|
20241029,153600,150626060,11160,11160,11160,11160,0
|
|
20241029,153500,150626060,11160,11160,11160,11160,0
|
|
20241029,153400,150626060,11160,11160,11160,11160,0
|
|
20241029,153300,150626060,11160,11160,11160,11160,0
|
|
20241029,153200,150626060,11160,11160,11160,11160,0
|
|
20241029,153100,150626060,11160,11160,11160,11160,0
|
|
20241029,153000,150626060,11160,11160,11160,11160,9
|
|
20241029,152900,150525620,11160,11160,11160,11160,0
|
|
20241029,152800,150525620,11160,11160,11160,11160,0
|
|
20241029,152700,150525620,11160,11160,11160,11160,0
|
|
20241029,152600,150525620,11160,11160,11160,11160,0
|
|
20241029,152500,150525620,11160,11160,11160,11160,0
|
|
20241029,152400,150525620,11160,11160,11160,11160,0
|
|
20241029,152300,150525620,11160,11160,11160,11160,0
|
|
20241029,152200,150525620,11160,11160,11160,11160,0
|
|
20241029,152100,150525620,11160,11160,11160,11160,0
|
|
20241029,152000,150525620,11160,11160,11160,11160,0
|
|
20241029,151900,150525620,11160,11160,11160,11160,20
|
|
20241029,151800,150302420,11150,11150,11150,11150,10
|
|
20241029,151700,150190920,11160,11160,11160,11160,0
|
|
20241029,151600,150190920,11160,11160,11160,11160,0
|
|
20241029,151500,150190920,11160,11160,11160,11160,0
|
|
20241029,151400,150190920,11160,11160,11160,11160,0
|
|
20241029,151300,150190920,11160,11160,11160,11160,131
|
|
20241029,151200,148728960,11160,11160,11160,11160,20
|
|
20241029,151100,148505760,11150,11150,11150,11150,0
|
|
20241029,151000,148505760,11150,11150,11150,11150,1
|
|
20241029,150900,148494610,11160,11160,11160,11160,0
|
|
20241029,150800,148494610,11160,11160,11160,11160,6
|
|
20241029,150700,148427650,11150,11150,11150,11150,0
|
|
20241029,150600,148427650,11150,11150,11150,11150,4
|
|
20241029,150500,148383050,11170,11170,11170,11170,1
|
|
20241029,150400,148371880,11160,11160,11160,11160,0
|
|
20241029,150300,148371880,11160,11160,11160,11160,0
|
|
20241029,150200,148371880,11160,11160,11160,11160,0
|
|
20241029,150100,148371880,11160,11160,11160,11160,0
|
|
20241029,150000,148371880,11160,11160,11160,11160,100
|
|
20241029,145900,147255880,11150,11150,11150,11150,0
|
|
20241029,145800,147255880,11150,11150,11150,11150,0
|
|
20241029,145700,147255880,11150,11150,11150,11150,0
|
|
20241029,145600,147255880,11150,11150,11150,11150,0
|
|
20241029,145500,147255880,11150,11150,11150,11150,0
|
|
20241029,145400,147255880,11150,11150,11150,11150,0
|
|
20241029,145300,147255880,11150,11150,11150,11150,0
|
|
20241029,145200,147255880,11150,11150,11150,11150,7
|
|
20241029,145100,147177830,11150,11150,11150,11150,0
|
|
20241029,145000,147177830,11150,11150,11150,11150,0
|
|
20241029,144900,147177830,11150,11150,11150,11150,0
|
|
20241029,144800,147177830,11150,11150,11150,11150,0
|
|
20241029,144700,147177830,11150,11150,11150,11150,10
|
|
20241029,144600,147066330,11150,11150,11150,11150,0
|
|
20241029,144500,147066330,11150,11150,11150,11150,0
|
|
20241029,144400,147066330,11150,11150,11150,11150,40
|
|
20241029,144300,146620330,11160,11160,11160,11160,0
|
|
20241029,144200,146620330,11160,11160,11160,11160,1
|
|
20241029,144100,146609170,11150,11150,11150,11150,50
|
|
20241029,144000,146051670,11160,11160,11160,11160,0
|
|
20241029,143900,146051670,11160,11160,11160,11160,0
|
|
20241029,143800,146051670,11160,11160,11160,11160,0
|
|
20241029,143700,146051670,11160,11160,11160,11160,0
|
|
20241029,143600,146051670,11160,11160,11160,11160,0
|
|
20241029,143500,146051670,11160,11160,11160,11160,181
|
|
20241029,143400,144031710,11160,11160,11160,11160,0
|
|
20241029,143300,144031710,11160,11160,11160,11160,2
|
|
20241029,143200,144009390,11160,11160,11160,11160,2
|
|
20241029,143100,143987070,11160,11160,11160,11160,0
|
|
20241029,143000,143987070,11160,11160,11160,11160,0
|
|
20241029,142900,143987070,11160,11160,11160,11160,0
|
|
20241029,142800,143987070,11160,11160,11160,11160,0
|
|
20241029,142700,143987070,11160,11160,11160,11160,1
|
|
20241029,142600,143975910,11160,11160,11160,11160,1
|
|
20241029,142500,143964750,11160,11160,11160,11160,0
|
|
20241029,142400,143964750,11160,11160,11160,11160,0
|
|
20241029,142300,143964750,11160,11160,11160,11160,0
|
|
20241029,142200,143964750,11160,11160,11160,11160,0
|
|
20241029,142100,143964750,11160,11160,11160,11160,0
|
|
20241029,142000,143964750,11160,11160,11160,11160,1
|
|
20241029,141900,143953590,11150,11150,11150,11150,0
|
|
20241029,141800,143953590,11150,11150,11150,11150,0
|
|
20241029,141700,143953590,11150,11150,11150,11150,0
|
|
20241029,141600,143953590,11150,11150,11150,11150,0
|
|
20241029,141500,143953590,11150,11150,11150,11150,0
|
|
20241029,141400,143953590,11150,11150,11150,11150,0
|
|
20241029,141300,143953590,11150,11150,11150,11150,0
|
|
20241029,141200,143953590,11150,11150,11150,11150,0
|
|
20241029,141100,143953590,11150,11150,11150,11150,0
|
|
20241029,141000,143953590,11150,11150,11150,11150,0
|
|
20241029,140900,143953590,11150,11150,11150,11150,0
|
|
20241029,140800,143953590,11150,11150,11150,11150,0
|
|
20241029,140700,143953590,11150,11150,11150,11150,0
|
|
20241029,140600,143953590,11150,11150,11150,11150,0
|
|
20241029,140500,143953590,11150,11150,11150,11150,0
|
|
20241029,140400,143953590,11150,11150,11150,11150,0
|
|
20241029,140300,143953590,11150,11160,11160,11150,260
|
|
20241029,140200,141053710,11170,11180,11180,11170,68
|
|
20241029,140100,140293700,11170,11170,11170,11170,0
|
|
20241029,140000,140293700,11170,11170,11170,11170,0
|
|
20241029,135900,140293700,11170,11170,11170,11170,30
|
|
20241029,135800,139958600,11170,11170,11170,11170,190
|
|
20241029,135700,137836300,11180,11180,11180,11180,0
|
|
20241029,135600,137836300,11180,11180,11180,11180,1
|
|
20241029,135500,137825120,11180,11170,11180,11170,21
|
|
20241029,135400,137590540,11180,11180,11180,11180,0
|
|
20241029,135300,137590540,11180,11180,11180,11180,0
|
|
20241029,135200,137590540,11180,11180,11180,11180,0
|
|
20241029,135100,137590540,11180,11180,11180,11180,0
|
|
20241029,135000,137590540,11180,11180,11180,11180,0
|
|
20241029,134900,137590540,11180,11180,11180,11180,1
|
|
20241029,134800,137579360,11170,11170,11170,11170,53
|
|
20241029,134700,136987350,11170,11170,11170,11170,0
|
|
20241029,134600,136987350,11170,11170,11170,11170,0
|
|
20241029,134500,136987350,11170,11170,11170,11170,10
|
|
20241029,134400,136875650,11180,11180,11180,11180,0
|
|
20241029,134300,136875650,11180,11180,11180,11180,0
|
|
20241029,134200,136875650,11180,11180,11180,11180,1
|
|
20241029,134100,136864470,11170,11170,11170,11170,0
|
|
20241029,134000,136864470,11170,11170,11170,11170,0
|
|
20241029,133900,136864470,11170,11170,11170,11170,391
|
|
20241029,133800,132497000,11170,11170,11170,11170,0
|
|
20241029,133700,132497000,11170,11170,11170,11170,0
|
|
20241029,133600,132497000,11170,11170,11170,11170,1
|
|
20241029,133500,132485830,11160,11160,11160,11160,0
|
|
20241029,133400,132485830,11160,11160,11160,11160,0
|
|
20241029,133300,132485830,11160,11160,11160,11160,0
|
|
20241029,133200,132485830,11160,11160,11160,11160,19
|
|
20241029,133100,132273790,11170,11170,11170,11170,0
|
|
20241029,133000,132273790,11170,11160,11170,11160,9
|
|
20241029,132900,132173340,11160,11160,11160,11160,0
|
|
20241029,132800,132173340,11160,11160,11160,11160,0
|
|
20241029,132700,132173340,11160,11170,11170,11160,5
|
|
20241029,132600,132117510,11170,11170,11170,11170,0
|
|
20241029,132500,132117510,11170,11170,11170,11170,1
|
|
20241029,132400,132106340,11170,11170,11170,11170,1
|
|
20241029,132300,132095170,11160,11160,11160,11160,0
|
|
20241029,132200,132095170,11160,11150,11160,11150,2285
|
|
20241029,132100,106597120,11150,11150,11150,11150,3
|
|
20241029,132000,106563670,11150,11150,11150,11150,0
|
|
20241029,131900,106563670,11150,11150,11150,11150,0
|
|
20241029,131800,106563670,11150,11150,11150,11150,0
|
|
20241029,131700,106563670,11150,11150,11150,11150,0
|
|
20241029,131600,106563670,11150,11150,11150,11150,0
|
|
20241029,131500,106563670,11150,11150,11150,11150,0
|
|
20241029,131400,106563670,11150,11150,11150,11150,0
|
|
20241029,131300,106563670,11150,11150,11150,11150,7
|
|
20241029,131200,106485620,11140,11140,11140,11140,0
|
|
20241029,131100,106485620,11140,11140,11140,11140,0
|
|
20241029,131000,106485620,11140,11140,11140,11140,2
|
|
20241029,130900,106463340,11150,11150,11150,11150,0
|
|
20241029,130800,106463340,11150,11150,11150,11150,0
|
|
20241029,130700,106463340,11150,11150,11150,11150,0
|
|
20241029,130600,106463340,11150,11150,11150,11150,0
|
|
20241029,130500,106463340,11150,11150,11150,11150,0
|
|
20241029,130400,106463340,11150,11150,11150,11150,0
|
|
20241029,130300,106463340,11150,11150,11150,11150,0
|
|
20241029,130200,106463340,11150,11150,11150,11150,0
|
|
20241029,130100,106463340,11150,11150,11150,11150,2
|
|
20241029,130000,106441040,11170,11170,11170,11170,0
|
|
20241029,125900,106441040,11170,11170,11170,11170,0
|
|
20241029,125800,106441040,11170,11170,11170,11170,0
|
|
20241029,125700,106441040,11170,11170,11170,11170,0
|
|
20241029,125600,106441040,11170,11170,11170,11170,0
|
|
20241029,125500,106441040,11170,11170,11170,11170,0
|
|
20241029,125400,106441040,11170,11170,11170,11170,0
|
|
20241029,125300,106441040,11170,11150,11170,11150,102
|
|
20241029,125200,105302690,11150,11150,11150,11150,0
|
|
20241029,125100,105302690,11150,11150,11150,11150,0
|
|
20241029,125000,105302690,11150,11150,11150,11150,14
|
|
20241029,124900,105146590,11150,11150,11150,11150,34
|
|
20241029,124800,104767490,11140,11140,11140,11140,0
|
|
20241029,124700,104767490,11140,11140,11140,11140,0
|
|
20241029,124600,104767490,11140,11140,11140,11140,0
|
|
20241029,124500,104767490,11140,11140,11140,11140,0
|
|
20241029,124400,104767490,11140,11160,11160,11140,604
|
|
20241029,124300,98032920,11160,11160,11160,11160,0
|
|
20241029,124200,98032920,11160,11160,11160,11160,105
|
|
20241029,124100,96861120,11180,11180,11180,11180,0
|
|
20241029,124000,96861120,11180,11180,11180,11180,0
|
|
20241029,123900,96861120,11180,11180,11180,11180,0
|
|
20241029,123800,96861120,11180,11180,11180,11180,0
|
|
20241029,123700,96861120,11180,11180,11180,11180,0
|
|
20241029,123600,96861120,11180,11160,11180,11160,574
|
|
20241029,123500,90454010,11160,11160,11160,11160,4
|
|
20241029,123400,90409370,11170,11170,11170,11170,0
|
|
20241029,123300,90409370,11170,11170,11170,11170,0
|
|
20241029,123200,90409370,11170,11160,11170,11160,317
|
|
20241029,123100,86870900,11150,11150,11150,11150,0
|
|
20241029,123000,86870900,11150,11150,11150,11150,0
|
|
20241029,122900,86870900,11150,11150,11150,11150,202
|
|
20241029,122800,84618600,11140,11140,11140,11140,0
|
|
20241029,122700,84618600,11140,11140,11140,11140,0
|
|
20241029,122600,84618600,11140,11150,11150,11140,1258
|
|
20241029,122500,70592000,11150,11150,11150,11150,1
|
|
20241029,122400,70580850,11140,11140,11140,11140,0
|
|
20241029,122300,70580850,11140,11140,11140,11140,0
|
|
20241029,122200,70580850,11140,11140,11140,11140,5
|
|
20241029,122100,70525150,11150,11150,11150,11150,0
|
|
20241029,122000,70525150,11150,11150,11150,11150,0
|
|
20241029,121900,70525150,11150,11150,11150,11150,0
|
|
20241029,121800,70525150,11150,11150,11150,11150,0
|
|
20241029,121700,70525150,11150,11150,11150,11150,0
|
|
20241029,121600,70525150,11150,11150,11150,11150,0
|
|
20241029,121500,70525150,11150,11150,11150,11150,0
|
|
20241029,121400,70525150,11150,11150,11150,11150,0
|
|
20241029,121300,70525150,11150,11150,11150,11150,0
|
|
20241029,121200,70525150,11150,11150,11150,11150,0
|
|
20241029,121100,70525150,11150,11150,11150,11150,0
|
|
20241029,121000,70525150,11150,11150,11150,11150,0
|
|
20241029,120900,70525150,11150,11150,11150,11150,0
|
|
20241029,120800,70525150,11150,11150,11150,11150,0
|
|
20241029,120700,70525150,11150,11150,11150,11150,0
|
|
20241029,120600,70525150,11150,11150,11150,11150,0
|
|
20241029,120500,70525150,11150,11150,11150,11150,138
|
|
20241029,120400,68986450,11140,11140,11140,11140,0
|
|
20241029,120300,68986450,11140,11140,11140,11140,71
|
|
20241029,120200,68195510,11140,11140,11140,11140,0
|
|
20241029,120100,68195510,11140,11140,11140,11140,0
|
|
20241029,120000,68195510,11140,11140,11140,11140,0
|
|
20241029,115900,68195510,11140,11140,11140,11140,0
|
|
20241029,115800,68195510,11140,11140,11140,11140,0
|
|
20241029,115700,68195510,11140,11140,11140,11140,6
|
|
20241029,115600,68128670,11140,11140,11140,11140,0
|
|
20241029,115500,68128670,11140,11140,11140,11140,0
|
|
20241029,115400,68128670,11140,11140,11140,11140,0
|
|
20241029,115300,68128670,11140,11140,11140,11140,0
|
|
20241029,115200,68128670,11140,11140,11140,11140,0
|
|
20241029,115100,68128670,11140,11140,11140,11140,0
|
|
20241029,115000,68128670,11140,11140,11140,11140,0
|
|
20241029,114900,68128670,11140,11140,11140,11140,2
|
|
20241029,114800,68106390,11140,11140,11140,11140,1
|
|
20241029,114700,68095250,11140,11140,11140,11140,0
|
|
20241029,114600,68095250,11140,11140,11140,11140,11
|
|
20241029,114500,67972710,11150,11150,11150,11150,0
|
|
20241029,114400,67972710,11150,11150,11150,11150,3
|
|
20241029,114300,67939260,11150,11150,11150,11150,0
|
|
20241029,114200,67939260,11150,11150,11150,11150,0
|
|
20241029,114100,67939260,11150,11150,11150,11150,0
|
|
20241029,114000,67939260,11150,11150,11150,11150,0
|
|
20241029,113900,67939260,11150,11150,11150,11150,0
|
|
20241029,113800,67939260,11150,11150,11150,11150,0
|
|
20241029,113700,67939260,11150,11150,11150,11150,66
|
|
20241029,113600,67203360,11140,11140,11140,11140,4
|
|
20241029,113500,67158800,11130,11130,11130,11130,0
|
|
20241029,113400,67158800,11130,11130,11130,11130,0
|
|
20241029,113300,67158800,11130,11130,11130,11130,0
|
|
20241029,113200,67158800,11130,11130,11130,11130,0
|
|
20241029,113100,67158800,11130,11130,11130,11130,0
|
|
20241029,113000,67158800,11130,11130,11130,11130,0
|
|
20241029,112900,67158800,11130,11130,11130,11130,0
|
|
20241029,112800,67158800,11130,11130,11130,11130,10
|
|
20241029,112700,67047500,11140,11140,11140,11140,10
|
|
20241029,112600,66936100,11130,11130,11130,11130,0
|
|
20241029,112500,66936100,11130,11130,11130,11130,0
|
|
20241029,112400,66936100,11130,11130,11130,11130,200
|
|
20241029,112300,64710100,11130,11130,11130,11130,0
|
|
20241029,112200,64710100,11130,11130,11130,11130,0
|
|
20241029,112100,64710100,11130,11130,11130,11130,0
|
|
20241029,112000,64710100,11130,11130,11130,11130,0
|
|
20241029,111900,64710100,11130,11130,11130,11130,0
|
|
20241029,111800,64710100,11130,11130,11130,11130,0
|
|
20241029,111700,64710100,11130,11130,11130,11130,10
|
|
20241029,111600,64598800,11130,11130,11130,11130,11
|
|
20241029,111500,64476370,11140,11130,11140,11130,2
|
|
20241029,111400,64454100,11140,11140,11140,11140,0
|
|
20241029,111300,64454100,11140,11140,11140,11140,0
|
|
20241029,111200,64454100,11140,11140,11140,11140,0
|
|
20241029,111100,64454100,11140,11140,11140,11140,0
|
|
20241029,111000,64454100,11140,11140,11140,11140,0
|
|
20241029,110900,64454100,11140,11140,11140,11140,0
|
|
20241029,110800,64454100,11140,11140,11140,11140,0
|
|
20241029,110700,64454100,11140,11140,11140,11140,0
|
|
20241029,110600,64454100,11140,11140,11140,11140,257
|
|
20241029,110500,61591120,11140,11140,11140,11140,1001
|
|
20241029,110400,50439980,11130,11130,11130,11130,0
|
|
20241029,110300,50439980,11130,11130,11130,11130,0
|
|
20241029,110200,50439980,11130,11130,11130,11130,0
|
|
20241029,110100,50439980,11130,11130,11130,11130,0
|
|
20241029,110000,50439980,11130,11130,11130,11130,0
|
|
20241029,105900,50439980,11130,11130,11130,11130,0
|
|
20241029,105800,50439980,11130,11130,11130,11130,8
|
|
20241029,105700,50350940,11130,11130,11130,11130,4
|
|
20241029,105600,50306420,11140,11140,11140,11140,0
|
|
20241029,105500,50306420,11140,11140,11140,11140,43
|
|
20241029,105400,49827400,11130,11130,11130,11130,0
|
|
20241029,105300,49827400,11130,11120,11130,11120,168
|
|
20241029,105200,47957580,11110,11110,11110,11110,0
|
|
20241029,105100,47957580,11110,11110,11110,11110,0
|
|
20241029,105000,47957580,11110,11110,11110,11110,0
|
|
20241029,104900,47957580,11110,11110,11110,11110,0
|
|
20241029,104800,47957580,11110,11110,11110,11110,0
|
|
20241029,104700,47957580,11110,11110,11110,11110,0
|
|
20241029,104600,47957580,11110,11110,11110,11110,15
|
|
20241029,104500,47790930,11110,11110,11110,11110,0
|
|
20241029,104400,47790930,11110,11110,11110,11110,0
|
|
20241029,104300,47790930,11110,11110,11110,11110,0
|
|
20241029,104200,47790930,11110,11110,11110,11110,0
|
|
20241029,104100,47790930,11110,11110,11110,11110,0
|
|
20241029,104000,47790930,11110,11110,11110,11110,8
|
|
20241029,103900,47702050,11120,11120,11120,11120,0
|
|
20241029,103800,47702050,11120,11120,11120,11120,0
|
|
20241029,103700,47702050,11120,11120,11120,11120,0
|
|
20241029,103600,47702050,11120,11120,11120,11120,0
|
|
20241029,103500,47702050,11120,11110,11120,11110,69
|
|
20241029,103400,46935260,11120,11120,11120,11120,36
|
|
20241029,103300,46534940,11120,11120,11120,11120,0
|
|
20241029,103200,46534940,11120,11120,11120,11120,78
|
|
20241029,103100,45667580,11130,11130,11130,11130,0
|
|
20241029,103000,45667580,11130,11130,11130,11130,1
|
|
20241029,102900,45656450,11130,11130,11130,11130,0
|
|
20241029,102800,45656450,11130,11130,11130,11130,95
|
|
20241029,102700,44599100,11130,11130,11130,11130,0
|
|
20241029,102600,44599100,11130,11130,11130,11130,0
|
|
20241029,102500,44599100,11130,11130,11130,11130,100
|
|
20241029,102400,43486100,11120,11110,11120,11110,57
|
|
20241029,102300,42852600,11110,11110,11110,11110,1740
|
|
20241029,102200,23521200,11110,11110,11110,11110,0
|
|
20241029,102100,23521200,11110,11110,11110,11110,0
|
|
20241029,102000,23521200,11110,11110,11110,11110,0
|
|
20241029,101900,23521200,11110,11110,11110,11110,0
|
|
20241029,101800,23521200,11110,11110,11110,11110,0
|
|
20241029,101700,23521200,11110,11110,11110,11110,0
|
|
20241029,101600,23521200,11110,11110,11110,11110,0
|
|
20241029,101500,23521200,11110,11110,11110,11110,1
|
|
20241029,101400,23510090,11090,11090,11090,11090,0
|
|
20241029,101300,23510090,11090,11090,11090,11090,0
|
|
20241029,101200,23510090,11090,11090,11090,11090,5
|
|
20241029,101100,23454640,11110,11110,11110,11110,142
|
|
20241029,101000,21877020,11100,11100,11100,11100,0
|
|
20241029,100900,21877020,11100,11100,11100,11100,0
|
|
20241029,100800,21877020,11100,11100,11100,11100,5
|
|
20241029,100700,21821520,11100,11100,11100,11100,6
|
|
20241029,100600,21754920,11090,11090,11090,11090,0
|
|
20241029,100500,21754920,11090,11090,11090,11090,159
|
|
20241029,100400,19991610,11090,11090,11090,11090,0
|
|
20241029,100300,19991610,11090,11090,11090,11090,0
|
|
20241029,100200,19991610,11090,11090,11090,11090,1
|
|
20241029,100100,19980520,11090,11090,11090,11090,0
|
|
20241029,100000,19980520,11090,11090,11090,11090,0
|
|
20241029,095900,19980520,11090,11090,11090,11090,0
|
|
20241029,095800,19980520,11090,11090,11090,11090,10
|
|
20241029,095700,19869620,11100,11100,11100,11100,0
|
|
20241029,095600,19869620,11100,11100,11100,11100,0
|
|
20241029,095500,19869620,11100,11100,11100,11100,0
|
|
20241029,095400,19869620,11100,11100,11100,11100,1
|
|
20241029,095300,19858520,11100,11100,11100,11100,3
|
|
20241029,095200,19825220,11100,11100,11100,11100,87
|
|
20241029,095100,18859520,11110,11110,11110,11110,0
|
|
20241029,095000,18859520,11110,11110,11110,11110,0
|
|
20241029,094900,18859520,11110,11110,11110,11110,0
|
|
20241029,094800,18859520,11110,11110,11110,11110,0
|
|
20241029,094700,18859520,11110,11110,11110,11110,0
|
|
20241029,094600,18859520,11110,11110,11110,11110,0
|
|
20241029,094500,18859520,11110,11110,11110,11110,0
|
|
20241029,094400,18859520,11110,11110,11110,11110,0
|
|
20241029,094300,18859520,11110,11110,11110,11110,10
|
|
20241029,094200,18748420,11100,11100,11100,11100,131
|
|
20241029,094100,17294320,11100,11100,11100,11100,19
|
|
20241029,094000,17083420,11100,11100,11100,11100,0
|
|
20241029,093900,17083420,11100,11100,11100,11100,0
|
|
20241029,093800,17083420,11100,11100,11100,11100,60
|
|
20241029,093700,16417420,11110,11110,11110,11110,0
|
|
20241029,093600,16417420,11110,11110,11110,11110,0
|
|
20241029,093500,16417420,11110,11110,11110,11110,10
|
|
20241029,093400,16306320,11110,11110,11110,11110,0
|
|
20241029,093300,16306320,11110,11110,11110,11110,1
|
|
20241029,093200,16295210,11110,11110,11110,11110,0
|
|
20241029,093100,16295210,11110,11110,11110,11110,0
|
|
20241029,093000,16295210,11110,11110,11110,11110,1
|
|
20241029,092900,16284100,11110,11110,11110,11110,20
|
|
20241029,092800,16061900,11110,11110,11110,11110,0
|
|
20241029,092700,16061900,11110,11110,11110,11110,0
|
|
20241029,092600,16061900,11110,11110,11110,11110,0
|
|
20241029,092500,16061900,11110,11110,11110,11110,0
|
|
20241029,092400,16061900,11110,11110,11110,11110,0
|
|
20241029,092300,16061900,11110,11100,11110,11100,843
|
|
20241029,092200,6697520,11100,11100,11100,11100,0
|
|
20241029,092100,6697520,11100,11100,11100,11100,0
|
|
20241029,092000,6697520,11100,11100,11100,11100,0
|
|
20241029,091900,6697520,11100,11100,11100,11100,19
|
|
20241029,091800,6486620,11100,11100,11100,11100,0
|
|
20241029,091700,6486620,11100,11100,11100,11100,0
|
|
20241029,091600,6486620,11100,11100,11100,11100,0
|
|
20241029,091500,6486620,11100,11090,11100,11090,3
|
|
20241029,091400,6453330,11100,11100,11100,11100,0
|
|
20241029,091300,6453330,11100,11100,11100,11100,0
|
|
20241029,091200,6453330,11100,11100,11100,11100,0
|
|
20241029,091100,6453330,11100,11100,11100,11100,0
|
|
20241029,091000,6453330,11100,11100,11100,11100,0
|
|
20241029,090900,6453330,11100,11100,11100,11100,0
|
|
20241029,090800,6453330,11100,11100,11100,11100,135
|
|
20241029,090700,4954830,11110,11110,11110,11110,0
|
|
20241029,090600,4954830,11110,11110,11110,11110,0
|
|
20241029,090500,4954830,11110,11110,11110,11110,0
|
|
20241029,090400,4954830,11110,11110,11110,11110,0
|
|
20241029,090300,4954830,11110,11110,11110,11110,100
|
|
20241029,090200,3843830,11110,11110,11110,11110,0
|
|
20241029,090100,3843830,11110,11110,11110,11110,0
|
|
20241029,090000,3843830,11110,11110,11110,11100,346
|