667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,200400,259879980,15000,15000,15000,15000,236
|
|
20241029,200300,259879980,15000,15000,15000,15000,0
|
|
20241029,200200,259879980,15000,15000,15000,15000,0
|
|
20241029,200100,259879980,15000,15000,15000,15000,0
|
|
20241029,200000,259879980,15000,15000,15000,15000,0
|
|
20241029,195900,259879980,15000,15000,15000,15000,0
|
|
20241029,195800,259879980,15000,15000,15000,15000,0
|
|
20241029,195700,259879980,15000,15000,15000,15000,0
|
|
20241029,195600,259879980,15000,15000,15000,15000,0
|
|
20241029,195500,259879980,15000,15000,15000,15000,0
|
|
20241029,195400,259879980,15000,15000,15000,15000,0
|
|
20241029,195300,259879980,15000,15000,15000,15000,0
|
|
20241029,195200,259879980,15000,15000,15000,15000,0
|
|
20241029,195100,259879980,15000,15000,15000,15000,0
|
|
20241029,195000,259879980,15000,15000,15000,15000,0
|
|
20241029,194900,259879980,15000,15000,15000,15000,0
|
|
20241029,194800,259879980,15000,15000,15000,15000,0
|
|
20241029,194700,259879980,15000,15000,15000,15000,0
|
|
20241029,194600,259879980,15000,15000,15000,15000,0
|
|
20241029,194500,259879980,15000,15000,15000,15000,0
|
|
20241029,194400,259879980,15000,15000,15000,15000,0
|
|
20241029,194300,259879980,15000,15000,15000,15000,0
|
|
20241029,194200,259879980,15000,15000,15000,15000,0
|
|
20241029,194100,259879980,15000,15000,15000,15000,0
|
|
20241029,194000,259879980,15000,15000,15000,15000,0
|
|
20241029,193900,259879980,15000,15000,15000,15000,0
|
|
20241029,193800,259879980,15000,15000,15000,15000,0
|
|
20241029,193700,259879980,15000,15000,15000,15000,0
|
|
20241029,193600,259879980,15000,15000,15000,15000,0
|
|
20241029,193500,259879980,15000,15000,15000,15000,0
|
|
20241029,193400,259879980,15000,15000,15000,15000,236
|
|
20241029,193300,259879980,15000,15000,15000,15000,0
|
|
20241029,193200,259879980,15000,15000,15000,15000,0
|
|
20241029,193100,259879980,15000,15000,15000,15000,0
|
|
20241029,193000,259879980,15000,15000,15000,15000,0
|
|
20241029,192900,259879980,15000,15000,15000,15000,0
|
|
20241029,192800,259879980,15000,15000,15000,15000,0
|
|
20241029,192700,259879980,15000,15000,15000,15000,0
|
|
20241029,192600,259879980,15000,15000,15000,15000,0
|
|
20241029,192500,259879980,15000,15000,15000,15000,0
|
|
20241029,192400,259879980,15000,15000,15000,15000,0
|
|
20241029,192300,259879980,15000,15000,15000,15000,0
|
|
20241029,192200,259879980,15000,15000,15000,15000,0
|
|
20241029,192100,259879980,15000,15000,15000,15000,0
|
|
20241029,192000,259879980,15000,15000,15000,15000,0
|
|
20241029,191900,259879980,15000,15000,15000,15000,0
|
|
20241029,191800,259879980,15000,15000,15000,15000,0
|
|
20241029,191700,259879980,15000,15000,15000,15000,0
|
|
20241029,191600,259879980,15000,15000,15000,15000,0
|
|
20241029,191500,259879980,15000,15000,15000,15000,0
|
|
20241029,191400,259879980,15000,15000,15000,15000,0
|
|
20241029,191300,259879980,15000,15000,15000,15000,0
|
|
20241029,191200,259879980,15000,15000,15000,15000,0
|
|
20241029,191100,259879980,15000,15000,15000,15000,0
|
|
20241029,191000,259879980,15000,15000,15000,15000,0
|
|
20241029,190900,259879980,15000,15000,15000,15000,0
|
|
20241029,190800,259879980,15000,15000,15000,15000,0
|
|
20241029,190700,259879980,15000,15000,15000,15000,0
|
|
20241029,190600,259879980,15000,15000,15000,15000,0
|
|
20241029,190500,259879980,15000,15000,15000,15000,0
|
|
20241029,190400,259879980,15000,15000,15000,15000,236
|
|
20241029,190300,259879980,15000,15000,15000,15000,0
|
|
20241029,190200,259879980,15000,15000,15000,15000,0
|
|
20241029,190100,259879980,15000,15000,15000,15000,0
|
|
20241029,190000,259879980,15000,15000,15000,15000,0
|
|
20241029,185900,259879980,15000,15000,15000,15000,0
|
|
20241029,185800,259879980,15000,15000,15000,15000,0
|
|
20241029,185700,259879980,15000,15000,15000,15000,0
|
|
20241029,185600,259879980,15000,15000,15000,15000,0
|
|
20241029,185500,259879980,15000,15000,15000,15000,0
|
|
20241029,185400,259879980,15000,15000,15000,15000,0
|
|
20241029,185300,259879980,15000,15000,15000,15000,0
|
|
20241029,185200,259879980,15000,15000,15000,15000,0
|
|
20241029,185100,259879980,15000,15000,15000,15000,0
|
|
20241029,185000,259879980,15000,15000,15000,15000,0
|
|
20241029,184900,259879980,15000,15000,15000,15000,0
|
|
20241029,184800,259879980,15000,15000,15000,15000,0
|
|
20241029,184700,259879980,15000,15000,15000,15000,0
|
|
20241029,184600,259879980,15000,15000,15000,15000,0
|
|
20241029,184500,259879980,15000,15000,15000,15000,0
|
|
20241029,184400,259879980,15000,15000,15000,15000,0
|
|
20241029,184300,259879980,15000,15000,15000,15000,0
|
|
20241029,184200,259879980,15000,15000,15000,15000,0
|
|
20241029,184100,259879980,15000,15000,15000,15000,0
|
|
20241029,184000,259879980,15000,15000,15000,15000,0
|
|
20241029,183900,259879980,15000,15000,15000,15000,0
|
|
20241029,183800,259879980,15000,15000,15000,15000,0
|
|
20241029,183700,259879980,15000,15000,15000,15000,0
|
|
20241029,183600,259879980,15000,15000,15000,15000,0
|
|
20241029,183500,259879980,15000,15000,15000,15000,0
|
|
20241029,183400,259879980,15000,15000,15000,15000,236
|
|
20241029,183300,259879980,15000,15000,15000,15000,0
|
|
20241029,183200,259879980,15000,15000,15000,15000,0
|
|
20241029,183100,259879980,15000,15000,15000,15000,0
|
|
20241029,183000,259879980,15000,15000,15000,15000,0
|
|
20241029,182900,259879980,15000,15000,15000,15000,0
|
|
20241029,182800,259879980,15000,15000,15000,15000,0
|
|
20241029,182700,259879980,15000,15000,15000,15000,0
|
|
20241029,182600,259879980,15000,15000,15000,15000,0
|
|
20241029,182500,259879980,15000,15000,15000,15000,0
|
|
20241029,182400,259879980,15000,15000,15000,15000,0
|
|
20241029,182300,259879980,15000,15000,15000,15000,0
|
|
20241029,182200,259879980,15000,15000,15000,15000,0
|
|
20241029,182100,259879980,15000,15000,15000,15000,0
|
|
20241029,182000,259879980,15000,15000,15000,15000,0
|
|
20241029,181900,259879980,15000,15000,15000,15000,0
|
|
20241029,181800,259879980,15000,15000,15000,15000,0
|
|
20241029,181700,259879980,15000,15000,15000,15000,0
|
|
20241029,181600,259879980,15000,15000,15000,15000,0
|
|
20241029,181500,259879980,15000,15000,15000,15000,0
|
|
20241029,181400,259879980,15000,15000,15000,15000,0
|
|
20241029,181300,259879980,15000,15000,15000,15000,0
|
|
20241029,181200,259879980,15000,15000,15000,15000,0
|
|
20241029,181100,259879980,15000,15000,15000,15000,0
|
|
20241029,181000,259879980,15000,15000,15000,15000,0
|
|
20241029,180900,259879980,15000,15000,15000,15000,0
|
|
20241029,180800,259879980,15000,15000,15000,15000,0
|
|
20241029,180700,259879980,15000,15000,15000,15000,0
|
|
20241029,180600,259879980,15000,15000,15000,15000,0
|
|
20241029,180500,259879980,15000,15000,15000,15000,0
|
|
20241029,180400,259879980,15000,15000,15000,15000,236
|
|
20241029,180300,259879980,15000,15000,15000,15000,0
|
|
20241029,180200,259879980,15000,15000,15000,15000,0
|
|
20241029,180100,259879980,15000,15000,15000,15000,0
|
|
20241029,180000,259879980,15000,15000,15000,15000,0
|
|
20241029,175900,259879980,15000,15000,15000,15000,0
|
|
20241029,175800,259879980,15000,15000,15000,15000,0
|
|
20241029,175700,259879980,15000,15000,15000,15000,0
|
|
20241029,175600,259879980,15000,15000,15000,15000,0
|
|
20241029,175500,259879980,15000,15000,15000,15000,0
|
|
20241029,175400,259879980,15000,15000,15000,15000,0
|
|
20241029,175300,259879980,15000,15000,15000,15000,0
|
|
20241029,175200,259879980,15000,15000,15000,15000,0
|
|
20241029,175100,259879980,15000,15000,15000,15000,0
|
|
20241029,175000,259879980,15000,15000,15000,15000,0
|
|
20241029,174900,259879980,15000,15000,15000,15000,0
|
|
20241029,174800,259879980,15000,15000,15000,15000,0
|
|
20241029,174700,259879980,15000,15000,15000,15000,0
|
|
20241029,174600,259879980,15000,15000,15000,15000,0
|
|
20241029,174500,259879980,15000,15000,15000,15000,0
|
|
20241029,174400,259879980,15000,15000,15000,15000,0
|
|
20241029,174300,259879980,15000,15000,15000,15000,0
|
|
20241029,174200,259879980,15000,15000,15000,15000,0
|
|
20241029,174100,259879980,15000,15000,15000,15000,0
|
|
20241029,174000,259879980,15000,15000,15000,15000,0
|
|
20241029,173900,259879980,15000,15000,15000,15000,0
|
|
20241029,173800,259879980,15000,15000,15000,15000,0
|
|
20241029,173700,259879980,15000,15000,15000,15000,0
|
|
20241029,173600,259879980,15000,15000,15000,15000,0
|
|
20241029,173500,259879980,15000,15000,15000,15000,0
|
|
20241029,173400,259879980,15000,15000,15000,15000,236
|
|
20241029,173300,259879980,15000,15000,15000,15000,0
|
|
20241029,173200,259879980,15000,15000,15000,15000,0
|
|
20241029,173100,259879980,15000,15000,15000,15000,0
|
|
20241029,173000,259879980,15000,15000,15000,15000,0
|
|
20241029,172900,259879980,15000,15000,15000,15000,0
|
|
20241029,172800,259879980,15000,15000,15000,15000,0
|
|
20241029,172700,259879980,15000,15000,15000,15000,0
|
|
20241029,172600,259879980,15000,15000,15000,15000,0
|
|
20241029,172500,259879980,15000,15000,15000,15000,0
|
|
20241029,172400,259879980,15000,15000,15000,15000,0
|
|
20241029,172300,259879980,15000,15000,15000,15000,0
|
|
20241029,172200,259879980,15000,15000,15000,15000,0
|
|
20241029,172100,259879980,15000,15000,15000,15000,0
|
|
20241029,172000,259879980,15000,15000,15000,15000,0
|
|
20241029,171900,259879980,15000,15000,15000,15000,0
|
|
20241029,171800,259879980,15000,15000,15000,15000,0
|
|
20241029,171700,259879980,15000,15000,15000,15000,0
|
|
20241029,171600,259879980,15000,15000,15000,15000,0
|
|
20241029,171500,259879980,15000,15000,15000,15000,0
|
|
20241029,171400,259879980,15000,15000,15000,15000,0
|
|
20241029,171300,259879980,15000,15000,15000,15000,0
|
|
20241029,171200,259879980,15000,15000,15000,15000,0
|
|
20241029,171100,259879980,15000,15000,15000,15000,0
|
|
20241029,171000,259879980,15000,15000,15000,15000,0
|
|
20241029,170900,259879980,15000,15000,15000,15000,0
|
|
20241029,170800,259879980,15000,15000,15000,15000,0
|
|
20241029,170700,259879980,15000,15000,15000,15000,0
|
|
20241029,170600,259879980,15000,15000,15000,15000,0
|
|
20241029,170500,259879980,15000,15000,15000,15000,0
|
|
20241029,170400,259879980,15000,15000,15000,15000,236
|
|
20241029,170300,259879980,15000,15000,15000,15000,0
|
|
20241029,170200,259879980,15000,15000,15000,15000,0
|
|
20241029,170100,259879980,15000,15000,15000,15000,0
|
|
20241029,170000,259879980,15000,15000,15000,15000,0
|
|
20241029,165900,259879980,15000,15000,15000,15000,0
|
|
20241029,165800,259879980,15000,15000,15000,15000,0
|
|
20241029,165700,259879980,15000,15000,15000,15000,0
|
|
20241029,165600,259879980,15000,15000,15000,15000,0
|
|
20241029,165500,259879980,15000,15000,15000,15000,0
|
|
20241029,165400,259879980,15000,15000,15000,15000,0
|
|
20241029,165300,259879980,15000,15000,15000,15000,0
|
|
20241029,165200,259879980,15000,15000,15000,15000,0
|
|
20241029,165100,259879980,15000,15000,15000,15000,0
|
|
20241029,165000,259879980,15000,15000,15000,15000,0
|
|
20241029,164900,259879980,15000,15000,15000,15000,0
|
|
20241029,164800,259879980,15000,15000,15000,15000,0
|
|
20241029,164700,259879980,15000,15000,15000,15000,0
|
|
20241029,164600,259879980,15000,15000,15000,15000,0
|
|
20241029,164500,259879980,15000,15000,15000,15000,0
|
|
20241029,164400,259879980,15000,15000,15000,15000,0
|
|
20241029,164300,259879980,15000,15000,15000,15000,0
|
|
20241029,164200,259879980,15000,15000,15000,15000,0
|
|
20241029,164100,259879980,15000,15000,15000,15000,0
|
|
20241029,164000,259879980,15000,15000,15000,15000,0
|
|
20241029,163900,259879980,15000,15000,15000,15000,0
|
|
20241029,163800,259879980,15000,15000,15000,15000,0
|
|
20241029,163700,259879980,15000,15000,15000,15000,0
|
|
20241029,163600,259879980,15000,15000,15000,15000,0
|
|
20241029,163500,259879980,15000,15000,15000,15000,0
|
|
20241029,163400,259879980,15000,15000,15000,15000,236
|
|
20241029,163300,259879980,15000,15000,15000,15000,0
|
|
20241029,163200,259879980,15000,15000,15000,15000,0
|
|
20241029,163100,259879980,15000,15000,15000,15000,0
|
|
20241029,163000,259879980,15000,15000,15000,15000,0
|
|
20241029,162900,259879980,15000,15000,15000,15000,0
|
|
20241029,162800,259879980,15000,15000,15000,15000,0
|
|
20241029,162700,259879980,15000,15000,15000,15000,0
|
|
20241029,162600,259879980,15000,15000,15000,15000,0
|
|
20241029,162500,259879980,15000,15000,15000,15000,0
|
|
20241029,162400,259879980,15000,15000,15000,15000,0
|
|
20241029,162300,259879980,15000,15000,15000,15000,0
|
|
20241029,162200,259879980,15000,15000,15000,15000,0
|
|
20241029,162100,259879980,15000,15000,15000,15000,0
|
|
20241029,162000,259879980,15000,15000,15000,15000,0
|
|
20241029,161900,259879980,15000,15000,15000,15000,0
|
|
20241029,161800,259879980,15000,15000,15000,15000,0
|
|
20241029,161700,259879980,15000,15000,15000,15000,0
|
|
20241029,161600,259879980,15000,15000,15000,15000,0
|
|
20241029,161500,259879980,15000,15000,15000,15000,0
|
|
20241029,161400,259879980,15000,15000,15000,15000,0
|
|
20241029,161300,259879980,15000,15000,15000,15000,0
|
|
20241029,161200,259879980,15000,15000,15000,15000,0
|
|
20241029,161100,259879980,15000,15000,15000,15000,0
|
|
20241029,161000,259879980,15000,15000,15000,15000,0
|
|
20241029,160900,259879980,15000,15000,15000,15000,0
|
|
20241029,160800,259879980,15000,15000,15000,15000,0
|
|
20241029,160700,259879980,15000,15000,15000,15000,0
|
|
20241029,160600,259879980,15000,15000,15000,15000,0
|
|
20241029,160500,259879980,15000,15000,15000,15000,0
|
|
20241029,160400,259879980,15000,15000,15000,15000,236
|
|
20241029,160300,259879980,15000,15000,15000,15000,0
|
|
20241029,160200,259879980,15000,15000,15000,15000,0
|
|
20241029,160100,259879980,15000,15000,15000,15000,0
|
|
20241029,160000,259879980,15000,15000,15000,15000,0
|
|
20241029,155900,259879980,15000,15000,15000,15000,0
|
|
20241029,155800,259879980,15000,15000,15000,15000,0
|
|
20241029,155700,259879980,15000,15000,15000,15000,0
|
|
20241029,155600,259879980,15000,15000,15000,15000,0
|
|
20241029,155500,259879980,15000,15000,15000,15000,0
|
|
20241029,155400,259879980,15000,15000,15000,15000,0
|
|
20241029,155300,259879980,15000,15000,15000,15000,0
|
|
20241029,155200,259879980,15000,15000,15000,15000,0
|
|
20241029,155100,259879980,15000,15000,15000,15000,0
|
|
20241029,155000,259879980,15000,15000,15000,15000,0
|
|
20241029,154900,259879980,15000,15000,15000,15000,0
|
|
20241029,154800,259879980,15000,15000,15000,15000,0
|
|
20241029,154700,259879980,15000,15000,15000,15000,0
|
|
20241029,154600,259879980,15000,15000,15000,15000,0
|
|
20241029,154500,259879980,15000,15000,15000,15000,0
|
|
20241029,154400,259879980,15000,15000,15000,15000,0
|
|
20241029,154300,259879980,15000,15000,15000,15000,0
|
|
20241029,154200,259879980,15000,15000,15000,15000,0
|
|
20241029,154100,259879980,15000,15000,15000,15000,0
|
|
20241029,154000,259879980,15000,15000,15000,15000,0
|
|
20241029,153900,259879980,15000,15000,15000,15000,0
|
|
20241029,153800,259879980,15000,15000,15000,15000,0
|
|
20241029,153700,259879980,15000,15000,15000,15000,0
|
|
20241029,153600,259879980,15000,15000,15000,15000,0
|
|
20241029,153500,259879980,15000,15000,15000,15000,0
|
|
20241029,153400,259879980,15000,15000,15000,15000,236
|
|
20241029,153300,259879980,15000,15000,15000,15000,0
|
|
20241029,153200,259879980,15000,15000,15000,15000,0
|
|
20241029,153100,259879980,15000,15000,15000,15000,0
|
|
20241029,153000,259879980,15000,15000,15000,15000,236
|
|
20241029,152900,256339980,14990,14990,14990,14990,0
|
|
20241029,152800,256339980,14990,14990,14990,14990,0
|
|
20241029,152700,256339980,14990,14990,14990,14990,0
|
|
20241029,152600,256339980,14990,14990,14990,14990,0
|
|
20241029,152500,256339980,14990,14990,14990,14990,0
|
|
20241029,152400,256339980,14990,14990,14990,14990,0
|
|
20241029,152300,256339980,14990,14990,14990,14990,0
|
|
20241029,152200,256339980,14990,14990,14990,14990,0
|
|
20241029,152100,256339980,14990,14990,14990,14990,0
|
|
20241029,152000,256339980,14990,14990,14990,14990,0
|
|
20241029,151900,256339980,14990,14990,14990,14970,71
|
|
20241029,151800,255275760,14990,14990,14990,14990,16
|
|
20241029,151700,255035920,14990,14990,14990,14970,62
|
|
20241029,151600,254107390,14990,14990,14990,14990,37
|
|
20241029,151500,253552760,14990,14990,14990,14990,40
|
|
20241029,151400,252953160,14970,14970,14990,14970,12
|
|
20241029,151300,252773400,14970,14990,14990,14970,6
|
|
20241029,151200,252683480,14990,14990,14990,14970,37
|
|
20241029,151100,252128870,14990,14980,14990,14980,4
|
|
20241029,151000,252068930,14990,14990,14990,14990,0
|
|
20241029,150900,252068930,14990,14980,14990,14980,15
|
|
20241029,150800,251844160,14980,14960,14980,14960,34
|
|
20241029,150700,251335370,14960,14960,14960,14960,12
|
|
20241029,150600,251155850,14960,14960,14960,14960,0
|
|
20241029,150500,251155850,14960,14960,14960,14960,0
|
|
20241029,150400,251155850,14960,14960,14960,14960,0
|
|
20241029,150300,251155850,14960,14960,14960,14960,33
|
|
20241029,150200,250662170,14960,14960,14960,14960,0
|
|
20241029,150100,250662170,14960,14960,14960,14960,1
|
|
20241029,150000,250647210,14940,14940,14940,14940,18
|
|
20241029,145900,250378290,14950,14950,14960,14950,77
|
|
20241029,145800,249227120,14940,14940,14940,14940,0
|
|
20241029,145700,249227120,14940,14940,14940,14940,4
|
|
20241029,145600,249167360,14950,14950,14950,14950,0
|
|
20241029,145500,249167360,14950,14950,14950,14950,14
|
|
20241029,145400,248958060,14950,14950,14950,14950,0
|
|
20241029,145300,248958060,14950,14950,14950,14950,0
|
|
20241029,145200,248958060,14950,14940,14950,14940,6
|
|
20241029,145100,248868410,14950,14950,14950,14950,0
|
|
20241029,145000,248868410,14950,14950,14950,14950,0
|
|
20241029,144900,248868410,14950,14950,14950,14950,0
|
|
20241029,144800,248868410,14950,14950,14950,14950,0
|
|
20241029,144700,248868410,14950,14950,14950,14950,1
|
|
20241029,144600,248853460,14950,14950,14950,14950,0
|
|
20241029,144500,248853460,14950,14950,14950,14950,0
|
|
20241029,144400,248853460,14950,14950,14950,14950,14
|
|
20241029,144300,248644160,14950,14950,14950,14950,0
|
|
20241029,144200,248644160,14950,14950,14950,14950,0
|
|
20241029,144100,248644160,14950,14950,14950,14950,0
|
|
20241029,144000,248644160,14950,14950,14950,14950,0
|
|
20241029,143900,248644160,14950,14950,14950,14950,0
|
|
20241029,143800,248644160,14950,14950,14950,14950,0
|
|
20241029,143700,248644160,14950,14950,14950,14950,0
|
|
20241029,143600,248644160,14950,14950,14950,14950,0
|
|
20241029,143500,248644160,14950,14950,14950,14950,14
|
|
20241029,143400,248434860,14950,14950,14950,14950,0
|
|
20241029,143300,248434860,14950,14950,14950,14950,0
|
|
20241029,143200,248434860,14950,14950,14950,14950,0
|
|
20241029,143100,248434860,14950,14950,14950,14950,5
|
|
20241029,143000,248360110,14950,14950,14950,14950,5
|
|
20241029,142900,248285360,14940,14940,14940,14940,0
|
|
20241029,142800,248285360,14940,14940,14940,14940,0
|
|
20241029,142700,248285360,14940,14940,14940,14940,0
|
|
20241029,142600,248285360,14940,14940,14940,14940,1
|
|
20241029,142500,248270420,14930,14920,14930,14920,33
|
|
20241029,142400,247778040,14920,14920,14920,14920,20
|
|
20241029,142300,247479640,14920,14920,14920,14910,83
|
|
20241029,142200,246241330,14920,14920,14920,14920,305
|
|
20241029,142100,241690730,14910,14910,14910,14910,0
|
|
20241029,142000,241690730,14910,14910,14910,14910,0
|
|
20241029,141900,241690730,14910,14920,14920,14910,6
|
|
20241029,141800,241601260,14910,14910,14910,14910,42
|
|
20241029,141700,240975040,14920,14920,14920,14920,0
|
|
20241029,141600,240975040,14920,14920,14920,14920,11
|
|
20241029,141500,240810920,14910,14910,14910,14910,5
|
|
20241029,141400,240736370,14920,14920,14920,14920,0
|
|
20241029,141300,240736370,14920,14920,14920,14920,0
|
|
20241029,141200,240736370,14920,14920,14920,14920,150
|
|
20241029,141100,238498370,14910,14910,14910,14910,1
|
|
20241029,141000,238483460,14920,14920,14920,14920,0
|
|
20241029,140900,238483460,14920,14910,14920,14910,6
|
|
20241029,140800,238393990,14910,14910,14910,14910,0
|
|
20241029,140700,238393990,14910,14910,14910,14910,0
|
|
20241029,140600,238393990,14910,14910,14910,14910,1
|
|
20241029,140500,238379080,14920,14920,14920,14920,0
|
|
20241029,140400,238379080,14920,14920,14920,14920,0
|
|
20241029,140300,238379080,14920,14920,14920,14920,18
|
|
20241029,140200,238110520,14920,14910,14920,14910,6
|
|
20241029,140100,238021050,14920,14910,14920,14910,4
|
|
20241029,140000,237961380,14920,14920,14920,14920,0
|
|
20241029,135900,237961380,14920,14920,14920,14920,7
|
|
20241029,135800,237856940,14920,14920,14920,14920,0
|
|
20241029,135700,237856940,14920,14920,14920,14920,16
|
|
20241029,135600,237618220,14910,14910,14910,14910,5
|
|
20241029,135500,237543670,14920,14920,14920,14920,0
|
|
20241029,135400,237543670,14920,14920,14920,14920,0
|
|
20241029,135300,237543670,14920,14910,14920,14910,2
|
|
20241029,135200,237513840,14910,14910,14910,14910,0
|
|
20241029,135100,237513840,14910,14910,14910,14910,0
|
|
20241029,135000,237513840,14910,14910,14910,14910,5
|
|
20241029,134900,237439290,14920,14920,14920,14920,0
|
|
20241029,134800,237439290,14920,14920,14920,14920,0
|
|
20241029,134700,237439290,14920,14920,14920,14920,0
|
|
20241029,134600,237439290,14920,14920,14920,14920,49
|
|
20241029,134500,236708210,14910,14920,14920,14910,192
|
|
20241029,134400,233843720,14920,14920,14920,14920,0
|
|
20241029,134300,233843720,14920,14920,14920,14920,2
|
|
20241029,134200,233813880,14920,14920,14920,14920,0
|
|
20241029,134100,233813880,14920,14920,14920,14920,0
|
|
20241029,134000,233813880,14920,14920,14920,14920,0
|
|
20241029,133900,233813880,14920,14920,14920,14920,0
|
|
20241029,133800,233813880,14920,14920,14920,14920,0
|
|
20241029,133700,233813880,14920,14920,14920,14920,1
|
|
20241029,133600,233798960,14900,14910,14910,14900,8
|
|
20241029,133500,233679740,14920,14910,14920,14910,20
|
|
20241029,133400,233381520,14910,14900,14910,14900,5
|
|
20241029,133300,233306980,14900,14900,14900,14900,5
|
|
20241029,133200,233232480,14910,14910,14910,14910,1
|
|
20241029,133100,233217570,14900,14900,14900,14900,0
|
|
20241029,133000,233217570,14900,14900,14900,14900,0
|
|
20241029,132900,233217570,14900,14900,14900,14900,500
|
|
20241029,132800,225767570,14910,14910,14910,14910,0
|
|
20241029,132700,225767570,14910,14910,14910,14910,0
|
|
20241029,132600,225767570,14910,14910,14910,14910,0
|
|
20241029,132500,225767570,14910,14910,14910,14910,1
|
|
20241029,132400,225752660,14920,14920,14920,14920,0
|
|
20241029,132300,225752660,14920,14920,14920,14920,0
|
|
20241029,132200,225752660,14920,14920,14920,14920,0
|
|
20241029,132100,225752660,14920,14920,14920,14920,0
|
|
20241029,132000,225752660,14920,14920,14920,14920,0
|
|
20241029,131900,225752660,14920,14920,14920,14920,1
|
|
20241029,131800,225737740,14910,14910,14910,14910,0
|
|
20241029,131700,225737740,14910,14910,14910,14910,0
|
|
20241029,131600,225737740,14910,14910,14910,14910,0
|
|
20241029,131500,225737740,14910,14910,14910,14910,0
|
|
20241029,131400,225737740,14910,14910,14910,14910,10
|
|
20241029,131300,225588640,14900,14900,14900,14900,0
|
|
20241029,131200,225588640,14900,14900,14900,14900,1
|
|
20241029,131100,225573740,14910,14910,14910,14910,0
|
|
20241029,131000,225573740,14910,14910,14910,14910,68
|
|
20241029,130900,224559860,14900,14900,14900,14900,5
|
|
20241029,130800,224485360,14900,14900,14900,14900,0
|
|
20241029,130700,224485360,14900,14900,14900,14900,0
|
|
20241029,130600,224485360,14900,14900,14900,14900,5
|
|
20241029,130500,224410860,14910,14910,14910,14910,0
|
|
20241029,130400,224410860,14910,14910,14910,14910,21
|
|
20241029,130300,224097750,14920,14920,14920,14920,0
|
|
20241029,130200,224097750,14920,14920,14920,14920,0
|
|
20241029,130100,224097750,14920,14920,14920,14920,0
|
|
20241029,130000,224097750,14920,14920,14920,14920,30
|
|
20241029,125900,223650150,14920,14920,14920,14920,44
|
|
20241029,125800,222993670,14920,14920,14920,14920,44
|
|
20241029,125700,222337190,14920,14920,14920,14920,0
|
|
20241029,125600,222337190,14920,14920,14920,14920,9
|
|
20241029,125500,222202910,14920,14910,14920,14910,15
|
|
20241029,125400,221979120,14910,14910,14910,14910,0
|
|
20241029,125300,221979120,14910,14910,14910,14910,1
|
|
20241029,125200,221964210,14920,14910,14920,14910,60
|
|
20241029,125100,221069580,14910,14910,14910,14910,14
|
|
20241029,125000,220860840,14910,14900,14910,14900,187
|
|
20241029,124900,218073220,14900,14900,14900,14900,0
|
|
20241029,124800,218073220,14900,14900,14900,14900,0
|
|
20241029,124700,218073220,14900,14900,14900,14900,44
|
|
20241029,124600,217417620,14890,14900,14900,14890,10
|
|
20241029,124500,217268690,14910,14910,14910,14910,0
|
|
20241029,124400,217268690,14910,14910,14910,14910,5
|
|
20241029,124300,217194140,14910,14910,14910,14910,0
|
|
20241029,124200,217194140,14910,14910,14910,14910,1
|
|
20241029,124100,217179230,14900,14900,14900,14900,0
|
|
20241029,124000,217179230,14900,14900,14900,14900,0
|
|
20241029,123900,217179230,14900,14900,14900,14900,0
|
|
20241029,123800,217179230,14900,14890,14900,14890,18
|
|
20241029,123700,216911040,14890,14890,14890,14890,0
|
|
20241029,123600,216911040,14890,14890,14890,14890,0
|
|
20241029,123500,216911040,14890,14890,14890,14890,0
|
|
20241029,123400,216911040,14890,14890,14890,14890,5
|
|
20241029,123300,216836590,14890,14890,14890,14890,5
|
|
20241029,123200,216762140,14890,14890,14890,14890,0
|
|
20241029,123100,216762140,14890,14890,14890,14890,1
|
|
20241029,123000,216747250,14890,14890,14890,14890,0
|
|
20241029,122900,216747250,14890,14890,14890,14890,5
|
|
20241029,122800,216672800,14890,14890,14890,14890,0
|
|
20241029,122700,216672800,14890,14890,14890,14890,0
|
|
20241029,122600,216672800,14890,14890,14890,14890,0
|
|
20241029,122500,216672800,14890,14890,14890,14890,1
|
|
20241029,122400,216657910,14900,14900,14900,14900,0
|
|
20241029,122300,216657910,14900,14900,14900,14900,45
|
|
20241029,122200,215987410,14890,14890,14890,14890,0
|
|
20241029,122100,215987410,14890,14890,14890,14890,5
|
|
20241029,122000,215912960,14890,14890,14890,14890,1
|
|
20241029,121900,215898070,14890,14890,14890,14890,0
|
|
20241029,121800,215898070,14890,14890,14890,14890,5
|
|
20241029,121700,215823620,14900,14900,14900,14900,0
|
|
20241029,121600,215823620,14900,14910,14910,14900,47
|
|
20241029,121500,215123310,14910,14910,14910,14910,0
|
|
20241029,121400,215123310,14910,14910,14910,14910,0
|
|
20241029,121300,215123310,14910,14910,14910,14910,0
|
|
20241029,121200,215123310,14910,14910,14910,14910,0
|
|
20241029,121100,215123310,14910,14910,14910,14910,0
|
|
20241029,121000,215123310,14910,14900,14910,14900,57
|
|
20241029,120900,214273570,14890,14890,14890,14890,0
|
|
20241029,120800,214273570,14890,14890,14890,14890,5
|
|
20241029,120700,214199120,14890,14890,14890,14890,1
|
|
20241029,120600,214184230,14900,14900,14900,14900,0
|
|
20241029,120500,214184230,14900,14900,14900,14900,0
|
|
20241029,120400,214184230,14900,14900,14900,14900,41
|
|
20241029,120300,213573330,14910,14910,14910,14910,0
|
|
20241029,120200,213573330,14910,14910,14910,14910,0
|
|
20241029,120100,213573330,14910,14910,14910,14910,50
|
|
20241029,120000,212827830,14920,14920,14920,14920,0
|
|
20241029,115900,212827830,14920,14920,14920,14920,5
|
|
20241029,115800,212753230,14910,14900,14910,14900,105
|
|
20241029,115700,211187730,14900,14900,14900,14900,0
|
|
20241029,115600,211187730,14900,14900,14900,14900,0
|
|
20241029,115500,211187730,14900,14890,14910,14890,107
|
|
20241029,115400,209592440,14900,14900,14900,14900,0
|
|
20241029,115300,209592440,14900,14900,14900,14900,0
|
|
20241029,115200,209592440,14900,14900,14900,14900,100
|
|
20241029,115100,208102440,14880,14880,14880,14880,5
|
|
20241029,115000,208028040,14900,14900,14900,14900,0
|
|
20241029,114900,208028040,14900,14890,14900,14880,487
|
|
20241029,114800,200779960,14890,14890,14890,14890,0
|
|
20241029,114700,200779960,14890,14890,14890,14890,1
|
|
20241029,114600,200765070,14890,14890,14890,14890,5
|
|
20241029,114500,200690620,14890,14900,14900,14890,143
|
|
20241029,114400,198559930,14900,14900,14900,14900,0
|
|
20241029,114300,198559930,14900,14890,14900,14890,6
|
|
20241029,114200,198470580,14900,14900,14900,14900,0
|
|
20241029,114100,198470580,14900,14900,14900,14900,31
|
|
20241029,114000,198008680,14900,14900,14900,14900,1
|
|
20241029,113900,197993780,14900,14900,14900,14900,5
|
|
20241029,113800,197919280,14910,14910,14910,14910,0
|
|
20241029,113700,197919280,14910,14910,14910,14910,0
|
|
20241029,113600,197919280,14910,14910,14910,14910,1
|
|
20241029,113500,197904370,14900,14900,14900,14900,0
|
|
20241029,113400,197904370,14900,14940,14940,14900,1297
|
|
20241029,113300,178555730,14940,14950,14950,14940,2
|
|
20241029,113200,178525840,14940,14940,14940,14940,5
|
|
20241029,113100,178451140,14950,14950,14950,14950,0
|
|
20241029,113000,178451140,14950,14950,14950,14950,0
|
|
20241029,112900,178451140,14950,14950,14950,14950,0
|
|
20241029,112800,178451140,14950,14950,14950,14950,18
|
|
20241029,112700,178182040,14940,14940,14940,14940,5
|
|
20241029,112600,178107340,14950,14950,14950,14950,0
|
|
20241029,112500,178107340,14950,14950,14950,14950,1
|
|
20241029,112400,178092390,14940,14940,14940,14940,269
|
|
20241029,112300,174073530,14940,14940,14940,14940,0
|
|
20241029,112200,174073530,14940,14940,14940,14940,0
|
|
20241029,112100,174073530,14940,14990,14990,14940,969
|
|
20241029,112000,159584850,14980,14980,14980,14980,50
|
|
20241029,111900,158835850,14970,14970,14970,14970,5
|
|
20241029,111800,158761000,14980,14980,14980,14980,2
|
|
20241029,111700,158731040,14970,14970,14970,14970,0
|
|
20241029,111600,158731040,14970,14970,14970,14970,6
|
|
20241029,111500,158641220,14960,14950,14960,14940,177
|
|
20241029,111400,155995050,14950,14950,14950,14950,22
|
|
20241029,111300,155666150,14940,14940,14940,14940,4
|
|
20241029,111200,155606390,14950,14950,14950,14950,11
|
|
20241029,111100,155441940,14950,14950,14950,14950,7
|
|
20241029,111000,155337290,14940,14940,14940,14940,34
|
|
20241029,110900,154829330,14930,14940,14940,14930,24
|
|
20241029,110800,154470810,14940,14940,14940,14940,1
|
|
20241029,110700,154455870,14940,14940,14940,14940,0
|
|
20241029,110600,154455870,14940,14940,14940,14940,0
|
|
20241029,110500,154455870,14940,14940,14940,14940,20
|
|
20241029,110400,154157070,14930,14930,14940,14930,20
|
|
20241029,110300,153858370,14940,14940,14940,14940,0
|
|
20241029,110200,153858370,14940,14940,14940,14940,0
|
|
20241029,110100,153858370,14940,14940,14940,14930,8
|
|
20241029,110000,153738910,14930,14930,14930,14930,0
|
|
20241029,105900,153738910,14930,14930,14930,14930,0
|
|
20241029,105800,153738910,14930,14930,14930,14930,1
|
|
20241029,105700,153723980,14950,14950,14950,14950,0
|
|
20241029,105600,153723980,14950,14950,14950,14950,0
|
|
20241029,105500,153723980,14950,14950,14950,14950,0
|
|
20241029,105400,153723980,14950,14990,14990,14950,1319
|
|
20241029,105300,133999770,14990,14990,14990,14980,104
|
|
20241029,105200,132440950,14980,14980,14980,14980,2
|
|
20241029,105100,132410990,14970,14980,14990,14970,155
|
|
20241029,105000,130089340,14980,14990,14990,14980,52
|
|
20241029,104900,129310310,14990,14980,14990,14980,53
|
|
20241029,104800,128516350,14980,14980,14980,14980,0
|
|
20241029,104700,128516350,14980,14970,14980,14970,140
|
|
20241029,104600,126420100,14980,14980,14980,14980,0
|
|
20241029,104500,126420100,14980,14980,14980,14980,0
|
|
20241029,104400,126420100,14980,14960,14980,14960,56
|
|
20241029,104300,125581820,14980,14980,14980,14980,0
|
|
20241029,104200,125581820,14980,14980,14980,14980,0
|
|
20241029,104100,125581820,14980,14980,14980,14980,0
|
|
20241029,104000,125581820,14980,14970,14980,14970,9
|
|
20241029,103900,125447060,14970,14980,14980,14970,40
|
|
20241029,103800,124847920,14990,14990,14990,14990,2
|
|
20241029,103700,124817940,14980,14970,14980,14970,179
|
|
20241029,103600,122137890,14970,14970,14970,14970,2
|
|
20241029,103500,122107950,14970,14970,14970,14970,16
|
|
20241029,103400,121868430,14980,14980,14980,14980,4
|
|
20241029,103300,121808510,14980,14980,14980,14980,0
|
|
20241029,103200,121808510,14980,14970,14980,14970,3
|
|
20241029,103100,121763580,14970,14970,14970,14970,5
|
|
20241029,103000,121688730,14980,14980,14980,14980,2
|
|
20241029,102900,121658770,14970,14960,14980,14960,12
|
|
20241029,102800,121479180,14970,14980,14980,14970,2
|
|
20241029,102700,121449230,14980,14980,14980,14980,0
|
|
20241029,102600,121449230,14980,14970,14980,14970,15
|
|
20241029,102500,121224660,14960,14960,14960,14960,18
|
|
20241029,102400,120955380,14940,14940,14940,14930,303
|
|
20241029,102300,116428570,14940,14950,14950,14940,61
|
|
20241029,102200,115516720,14950,14950,14950,14950,5
|
|
20241029,102100,115441970,14960,14960,14960,14960,2
|
|
20241029,102000,115412050,14950,14950,14950,14950,0
|
|
20241029,101900,115412050,14950,14950,14950,14950,0
|
|
20241029,101800,115412050,14950,14990,14990,14950,1250
|
|
20241029,101700,96702050,15010,15000,15010,14990,22
|
|
20241029,101600,96372150,14990,14990,15000,14990,7
|
|
20241029,101500,96267210,14990,14970,14990,14970,89
|
|
20241029,101400,94934450,14970,14970,14970,14960,140
|
|
20241029,101300,92838660,14970,14970,14970,14970,23
|
|
20241029,101200,92494350,14970,14970,14970,14970,0
|
|
20241029,101100,92494350,14970,14970,14970,14970,18
|
|
20241029,101000,92224890,14970,14960,14970,14960,52
|
|
20241029,100900,91446940,14950,14960,14960,14950,7
|
|
20241029,100800,91342270,14960,14960,14960,14960,16
|
|
20241029,100700,91102910,14950,14960,14960,14950,56
|
|
20241029,100600,90265200,14950,14960,14960,14950,3
|
|
20241029,100500,90220330,14950,14960,14960,14950,55
|
|
20241029,100400,89397580,14960,14960,14960,14960,0
|
|
20241029,100300,89397580,14960,14960,14960,14960,27
|
|
20241029,100200,88993660,14960,14970,14970,14960,30
|
|
20241029,100100,88544610,14970,14950,14970,14950,44
|
|
20241029,100000,87886360,14960,14960,14960,14950,132
|
|
20241029,095900,85911650,14960,14960,14960,14960,22
|
|
20241029,095800,85582530,14960,14970,14970,14950,165
|
|
20241029,095700,83114030,14960,14960,14960,14960,0
|
|
20241029,095600,83114030,14960,14970,14970,14960,22
|
|
20241029,095500,82784700,14970,14970,14970,14970,50
|
|
20241029,095400,82036200,14970,14970,14970,14970,0
|
|
20241029,095300,82036200,14970,14970,14970,14970,7
|
|
20241029,095200,81931410,14970,14970,14970,14970,19
|
|
20241029,095100,81646980,14970,14970,14970,14970,84
|
|
20241029,095000,80389500,14970,14970,14970,14970,140
|
|
20241029,094900,78293700,14970,14970,14970,14970,3
|
|
20241029,094800,78248790,14970,14970,14970,14970,3
|
|
20241029,094700,78203880,14970,14970,14970,14970,5
|
|
20241029,094600,78129030,14970,14970,14970,14970,17
|
|
20241029,094500,77874540,14970,14970,14970,14970,3
|
|
20241029,094400,77829630,14970,14970,14970,14970,2
|
|
20241029,094300,77799690,14970,14970,14970,14970,25
|
|
20241029,094200,77425440,14970,14970,14970,14970,94
|
|
20241029,094100,76018260,14980,15010,15010,14980,1349
|
|
20241029,094000,55806780,15010,15010,15010,15010,5
|
|
20241029,093900,55731730,15010,15000,15010,15000,6
|
|
20241029,093800,55641720,15000,15000,15000,15000,4
|
|
20241029,093700,55581720,15000,15000,15000,15000,1
|
|
20241029,093600,55566720,15000,15000,15000,15000,2
|
|
20241029,093500,55536720,15000,14990,15000,14990,14
|
|
20241029,093400,55326840,14990,14990,14990,14990,4
|
|
20241029,093300,55266880,14990,14980,14990,14980,24
|
|
20241029,093200,54907180,14980,14990,14990,14980,91
|
|
20241029,093100,53543950,14990,15000,15010,14990,325
|
|
20241029,093000,48671770,15000,14990,15000,14990,43
|
|
20241029,092900,48027100,14990,14990,14990,14990,11
|
|
20241029,092800,47862210,14990,14990,14990,14990,9
|
|
20241029,092700,47727300,15030,15030,15030,15030,0
|
|
20241029,092600,47727300,15030,15030,15030,15030,0
|
|
20241029,092500,47727300,15030,15030,15030,15030,0
|
|
20241029,092400,47727300,15030,15030,15030,15030,2
|
|
20241029,092300,47697240,14990,14990,14990,14990,24
|
|
20241029,092200,47337480,15060,15060,15060,15060,0
|
|
20241029,092100,47337480,15060,15060,15060,15060,0
|
|
20241029,092000,47337480,15060,15060,15060,15060,0
|
|
20241029,091900,47337480,15060,15060,15060,15060,0
|
|
20241029,091800,47337480,15060,15060,15060,15060,0
|
|
20241029,091700,47337480,15060,15060,15060,15060,0
|
|
20241029,091600,47337480,15060,15060,15060,15060,0
|
|
20241029,091500,47337480,15060,15060,15060,15060,1
|
|
20241029,091400,47322420,14960,14990,15020,14950,1211
|
|
20241029,091300,29154930,14990,14940,15010,14940,447
|
|
20241029,091200,22470690,15000,15020,15060,14920,1292
|
|
20241029,091100,3091980,14990,14990,14990,14990,0
|
|
20241029,091000,3091980,14990,14990,14990,14990,2
|
|
20241029,090900,3062000,15080,15080,15080,15080,0
|
|
20241029,090800,3062000,15080,15050,15090,14980,32
|
|
20241029,090700,2580790,15050,15050,15050,15050,0
|
|
20241029,090600,2580790,15050,14990,15050,14980,9
|
|
20241029,090500,2445890,15000,15010,15010,15000,142
|
|
20241029,090400,315880,15020,15020,15020,15020,0
|
|
20241029,090300,315880,15020,15020,15020,15020,1
|
|
20241029,090200,300860,15030,15030,15030,15030,0
|
|
20241029,090100,300860,15030,15040,15040,15030,13
|
|
20241029,090000,105350,15050,15050,15050,15050,7
|