670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,200700,389451050,15040,15040,15040,15040,291
|
|
20241030,200600,389451050,15040,15040,15040,15040,0
|
|
20241030,200500,389451050,15040,15040,15040,15040,0
|
|
20241030,200400,389451050,15040,15040,15040,15040,0
|
|
20241030,200300,389451050,15040,15040,15040,15040,0
|
|
20241030,200200,389451050,15040,15040,15040,15040,0
|
|
20241030,200100,389451050,15040,15040,15040,15040,0
|
|
20241030,200000,389451050,15040,15040,15040,15040,0
|
|
20241030,195900,389451050,15040,15040,15040,15040,0
|
|
20241030,195800,389451050,15040,15040,15040,15040,0
|
|
20241030,195700,389451050,15040,15040,15040,15040,0
|
|
20241030,195600,389451050,15040,15040,15040,15040,0
|
|
20241030,195500,389451050,15040,15040,15040,15040,0
|
|
20241030,195400,389451050,15040,15040,15040,15040,0
|
|
20241030,195300,389451050,15040,15040,15040,15040,0
|
|
20241030,195200,389451050,15040,15040,15040,15040,0
|
|
20241030,195100,389451050,15040,15040,15040,15040,0
|
|
20241030,195000,389451050,15040,15040,15040,15040,0
|
|
20241030,194900,389451050,15040,15040,15040,15040,0
|
|
20241030,194800,389451050,15040,15040,15040,15040,0
|
|
20241030,194700,389451050,15040,15040,15040,15040,0
|
|
20241030,194600,389451050,15040,15040,15040,15040,0
|
|
20241030,194500,389451050,15040,15040,15040,15040,0
|
|
20241030,194400,389451050,15040,15040,15040,15040,0
|
|
20241030,194300,389451050,15040,15040,15040,15040,0
|
|
20241030,194200,389451050,15040,15040,15040,15040,0
|
|
20241030,194100,389451050,15040,15040,15040,15040,0
|
|
20241030,194000,389451050,15040,15040,15040,15040,0
|
|
20241030,193900,389451050,15040,15040,15040,15040,0
|
|
20241030,193800,389451050,15040,15040,15040,15040,0
|
|
20241030,193700,389451050,15040,15040,15040,15040,291
|
|
20241030,193600,389451050,15040,15040,15040,15040,0
|
|
20241030,193500,389451050,15040,15040,15040,15040,0
|
|
20241030,193400,389451050,15040,15040,15040,15040,0
|
|
20241030,193300,389451050,15040,15040,15040,15040,0
|
|
20241030,193200,389451050,15040,15040,15040,15040,0
|
|
20241030,193100,389451050,15040,15040,15040,15040,0
|
|
20241030,193000,389451050,15040,15040,15040,15040,0
|
|
20241030,192900,389451050,15040,15040,15040,15040,0
|
|
20241030,192800,389451050,15040,15040,15040,15040,0
|
|
20241030,192700,389451050,15040,15040,15040,15040,0
|
|
20241030,192600,389451050,15040,15040,15040,15040,0
|
|
20241030,192500,389451050,15040,15040,15040,15040,0
|
|
20241030,192400,389451050,15040,15040,15040,15040,0
|
|
20241030,192300,389451050,15040,15040,15040,15040,0
|
|
20241030,192200,389451050,15040,15040,15040,15040,0
|
|
20241030,192100,389451050,15040,15040,15040,15040,0
|
|
20241030,192000,389451050,15040,15040,15040,15040,0
|
|
20241030,191900,389451050,15040,15040,15040,15040,0
|
|
20241030,191800,389451050,15040,15040,15040,15040,0
|
|
20241030,191700,389451050,15040,15040,15040,15040,0
|
|
20241030,191600,389451050,15040,15040,15040,15040,0
|
|
20241030,191500,389451050,15040,15040,15040,15040,0
|
|
20241030,191400,389451050,15040,15040,15040,15040,0
|
|
20241030,191300,389451050,15040,15040,15040,15040,0
|
|
20241030,191200,389451050,15040,15040,15040,15040,0
|
|
20241030,191100,389451050,15040,15040,15040,15040,0
|
|
20241030,191000,389451050,15040,15040,15040,15040,0
|
|
20241030,190900,389451050,15040,15040,15040,15040,0
|
|
20241030,190800,389451050,15040,15040,15040,15040,0
|
|
20241030,190700,389451050,15040,15040,15040,15040,291
|
|
20241030,190600,389451050,15040,15040,15040,15040,0
|
|
20241030,190500,389451050,15040,15040,15040,15040,0
|
|
20241030,190400,389451050,15040,15040,15040,15040,0
|
|
20241030,190300,389451050,15040,15040,15040,15040,0
|
|
20241030,190200,389451050,15040,15040,15040,15040,0
|
|
20241030,190100,389451050,15040,15040,15040,15040,0
|
|
20241030,190000,389451050,15040,15040,15040,15040,0
|
|
20241030,185900,389451050,15040,15040,15040,15040,0
|
|
20241030,185800,389451050,15040,15040,15040,15040,0
|
|
20241030,185700,389451050,15040,15040,15040,15040,0
|
|
20241030,185600,389451050,15040,15040,15040,15040,0
|
|
20241030,185500,389451050,15040,15040,15040,15040,0
|
|
20241030,185400,389451050,15040,15040,15040,15040,0
|
|
20241030,185300,389451050,15040,15040,15040,15040,0
|
|
20241030,185200,389451050,15040,15040,15040,15040,0
|
|
20241030,185100,389451050,15040,15040,15040,15040,0
|
|
20241030,185000,389451050,15040,15040,15040,15040,0
|
|
20241030,184900,389451050,15040,15040,15040,15040,0
|
|
20241030,184800,389451050,15040,15040,15040,15040,0
|
|
20241030,184700,389451050,15040,15040,15040,15040,0
|
|
20241030,184600,389451050,15040,15040,15040,15040,0
|
|
20241030,184500,389451050,15040,15040,15040,15040,0
|
|
20241030,184400,389451050,15040,15040,15040,15040,0
|
|
20241030,184300,389451050,15040,15040,15040,15040,0
|
|
20241030,184200,389451050,15040,15040,15040,15040,0
|
|
20241030,184100,389451050,15040,15040,15040,15040,0
|
|
20241030,184000,389451050,15040,15040,15040,15040,0
|
|
20241030,183900,389451050,15040,15040,15040,15040,0
|
|
20241030,183800,389451050,15040,15040,15040,15040,0
|
|
20241030,183700,389451050,15040,15040,15040,15040,291
|
|
20241030,183600,389451050,15040,15040,15040,15040,0
|
|
20241030,183500,389451050,15040,15040,15040,15040,0
|
|
20241030,183400,389451050,15040,15040,15040,15040,0
|
|
20241030,183300,389451050,15040,15040,15040,15040,0
|
|
20241030,183200,389451050,15040,15040,15040,15040,0
|
|
20241030,183100,389451050,15040,15040,15040,15040,0
|
|
20241030,183000,389451050,15040,15040,15040,15040,0
|
|
20241030,182900,389451050,15040,15040,15040,15040,0
|
|
20241030,182800,389451050,15040,15040,15040,15040,0
|
|
20241030,182700,389451050,15040,15040,15040,15040,0
|
|
20241030,182600,389451050,15040,15040,15040,15040,0
|
|
20241030,182500,389451050,15040,15040,15040,15040,0
|
|
20241030,182400,389451050,15040,15040,15040,15040,0
|
|
20241030,182300,389451050,15040,15040,15040,15040,0
|
|
20241030,182200,389451050,15040,15040,15040,15040,0
|
|
20241030,182100,389451050,15040,15040,15040,15040,0
|
|
20241030,182000,389451050,15040,15040,15040,15040,0
|
|
20241030,181900,389451050,15040,15040,15040,15040,0
|
|
20241030,181800,389451050,15040,15040,15040,15040,0
|
|
20241030,181700,389451050,15040,15040,15040,15040,0
|
|
20241030,181600,389451050,15040,15040,15040,15040,0
|
|
20241030,181500,389451050,15040,15040,15040,15040,0
|
|
20241030,181400,389451050,15040,15040,15040,15040,0
|
|
20241030,181300,389451050,15040,15040,15040,15040,0
|
|
20241030,181200,389451050,15040,15040,15040,15040,0
|
|
20241030,181100,389451050,15040,15040,15040,15040,0
|
|
20241030,181000,389451050,15040,15040,15040,15040,0
|
|
20241030,180900,389451050,15040,15040,15040,15040,0
|
|
20241030,180800,389451050,15040,15040,15040,15040,0
|
|
20241030,180700,389451050,15040,15040,15040,15040,291
|
|
20241030,180600,389451050,15040,15040,15040,15040,0
|
|
20241030,180500,389451050,15040,15040,15040,15040,0
|
|
20241030,180400,389451050,15040,15040,15040,15040,0
|
|
20241030,180300,389451050,15040,15040,15040,15040,0
|
|
20241030,180200,389451050,15040,15040,15040,15040,0
|
|
20241030,180100,389451050,15040,15040,15040,15040,0
|
|
20241030,180000,389451050,15040,15040,15040,15040,0
|
|
20241030,175900,389451050,15040,15040,15040,15040,0
|
|
20241030,175800,389451050,15040,15040,15040,15040,0
|
|
20241030,175700,389451050,15040,15040,15040,15040,0
|
|
20241030,175600,389451050,15040,15040,15040,15040,0
|
|
20241030,175500,389451050,15040,15040,15040,15040,0
|
|
20241030,175400,389451050,15040,15040,15040,15040,0
|
|
20241030,175300,389451050,15040,15040,15040,15040,0
|
|
20241030,175200,389451050,15040,15040,15040,15040,0
|
|
20241030,175100,389451050,15040,15040,15040,15040,0
|
|
20241030,175000,389451050,15040,15040,15040,15040,0
|
|
20241030,174900,389451050,15040,15040,15040,15040,0
|
|
20241030,174800,389451050,15040,15040,15040,15040,0
|
|
20241030,174700,389451050,15040,15040,15040,15040,0
|
|
20241030,174600,389451050,15040,15040,15040,15040,0
|
|
20241030,174500,389451050,15040,15040,15040,15040,0
|
|
20241030,174400,389451050,15040,15040,15040,15040,0
|
|
20241030,174300,389451050,15040,15040,15040,15040,0
|
|
20241030,174200,389451050,15040,15040,15040,15040,0
|
|
20241030,174100,389451050,15040,15040,15040,15040,0
|
|
20241030,174000,389451050,15040,15040,15040,15040,0
|
|
20241030,173900,389451050,15040,15040,15040,15040,0
|
|
20241030,173800,389451050,15040,15040,15040,15040,0
|
|
20241030,173700,389451050,15040,15040,15040,15040,291
|
|
20241030,173600,389451050,15040,15040,15040,15040,0
|
|
20241030,173500,389451050,15040,15040,15040,15040,0
|
|
20241030,173400,389451050,15040,15040,15040,15040,0
|
|
20241030,173300,389451050,15040,15040,15040,15040,0
|
|
20241030,173200,389451050,15040,15040,15040,15040,0
|
|
20241030,173100,389451050,15040,15040,15040,15040,0
|
|
20241030,173000,389451050,15040,15040,15040,15040,0
|
|
20241030,172900,389451050,15040,15040,15040,15040,0
|
|
20241030,172800,389451050,15040,15040,15040,15040,0
|
|
20241030,172700,389451050,15040,15040,15040,15040,0
|
|
20241030,172600,389451050,15040,15040,15040,15040,0
|
|
20241030,172500,389451050,15040,15040,15040,15040,0
|
|
20241030,172400,389451050,15040,15040,15040,15040,0
|
|
20241030,172300,389451050,15040,15040,15040,15040,0
|
|
20241030,172200,389451050,15040,15040,15040,15040,0
|
|
20241030,172100,389451050,15040,15040,15040,15040,0
|
|
20241030,172000,389451050,15040,15040,15040,15040,0
|
|
20241030,171900,389451050,15040,15040,15040,15040,0
|
|
20241030,171800,389451050,15040,15040,15040,15040,0
|
|
20241030,171700,389451050,15040,15040,15040,15040,0
|
|
20241030,171600,389451050,15040,15040,15040,15040,0
|
|
20241030,171500,389451050,15040,15040,15040,15040,0
|
|
20241030,171400,389451050,15040,15040,15040,15040,0
|
|
20241030,171300,389451050,15040,15040,15040,15040,0
|
|
20241030,171200,389451050,15040,15040,15040,15040,0
|
|
20241030,171100,389451050,15040,15040,15040,15040,0
|
|
20241030,171000,389451050,15040,15040,15040,15040,0
|
|
20241030,170900,389451050,15040,15040,15040,15040,0
|
|
20241030,170800,389451050,15040,15040,15040,15040,0
|
|
20241030,170700,389451050,15040,15040,15040,15040,291
|
|
20241030,170600,389451050,15040,15040,15040,15040,0
|
|
20241030,170500,389451050,15040,15040,15040,15040,0
|
|
20241030,170400,389451050,15040,15040,15040,15040,0
|
|
20241030,170300,389451050,15040,15040,15040,15040,0
|
|
20241030,170200,389451050,15040,15040,15040,15040,0
|
|
20241030,170100,389451050,15040,15040,15040,15040,0
|
|
20241030,170000,389451050,15040,15040,15040,15040,0
|
|
20241030,165900,389451050,15040,15040,15040,15040,0
|
|
20241030,165800,389451050,15040,15040,15040,15040,0
|
|
20241030,165700,389451050,15040,15040,15040,15040,0
|
|
20241030,165600,389451050,15040,15040,15040,15040,0
|
|
20241030,165500,389451050,15040,15040,15040,15040,0
|
|
20241030,165400,389451050,15040,15040,15040,15040,0
|
|
20241030,165300,389451050,15040,15040,15040,15040,0
|
|
20241030,165200,389451050,15040,15040,15040,15040,0
|
|
20241030,165100,389451050,15040,15040,15040,15040,0
|
|
20241030,165000,389451050,15040,15040,15040,15040,0
|
|
20241030,164900,389451050,15040,15040,15040,15040,0
|
|
20241030,164800,389451050,15040,15040,15040,15040,0
|
|
20241030,164700,389451050,15040,15040,15040,15040,0
|
|
20241030,164600,389451050,15040,15040,15040,15040,0
|
|
20241030,164500,389451050,15040,15040,15040,15040,0
|
|
20241030,164400,389451050,15040,15040,15040,15040,0
|
|
20241030,164300,389451050,15040,15040,15040,15040,0
|
|
20241030,164200,389451050,15040,15040,15040,15040,0
|
|
20241030,164100,389451050,15040,15040,15040,15040,0
|
|
20241030,164000,389451050,15040,15040,15040,15040,0
|
|
20241030,163900,389451050,15040,15040,15040,15040,0
|
|
20241030,163800,389451050,15040,15040,15040,15040,0
|
|
20241030,163700,389451050,15040,15040,15040,15040,291
|
|
20241030,163600,389451050,15040,15040,15040,15040,0
|
|
20241030,163500,389451050,15040,15040,15040,15040,0
|
|
20241030,163400,389451050,15040,15040,15040,15040,0
|
|
20241030,163300,389451050,15040,15040,15040,15040,0
|
|
20241030,163200,389451050,15040,15040,15040,15040,0
|
|
20241030,163100,389451050,15040,15040,15040,15040,0
|
|
20241030,163000,389451050,15040,15040,15040,15040,0
|
|
20241030,162900,389451050,15040,15040,15040,15040,0
|
|
20241030,162800,389451050,15040,15040,15040,15040,0
|
|
20241030,162700,389451050,15040,15040,15040,15040,0
|
|
20241030,162600,389451050,15040,15040,15040,15040,0
|
|
20241030,162500,389451050,15040,15040,15040,15040,0
|
|
20241030,162400,389451050,15040,15040,15040,15040,0
|
|
20241030,162300,389451050,15040,15040,15040,15040,0
|
|
20241030,162200,389451050,15040,15040,15040,15040,0
|
|
20241030,162100,389451050,15040,15040,15040,15040,0
|
|
20241030,162000,389451050,15040,15040,15040,15040,0
|
|
20241030,161900,389451050,15040,15040,15040,15040,0
|
|
20241030,161800,389451050,15040,15040,15040,15040,0
|
|
20241030,161700,389451050,15040,15040,15040,15040,0
|
|
20241030,161600,389451050,15040,15040,15040,15040,0
|
|
20241030,161500,389451050,15040,15040,15040,15040,0
|
|
20241030,161400,389451050,15040,15040,15040,15040,0
|
|
20241030,161300,389451050,15040,15040,15040,15040,0
|
|
20241030,161200,389451050,15040,15040,15040,15040,0
|
|
20241030,161100,389451050,15040,15040,15040,15040,0
|
|
20241030,161000,389451050,15040,15040,15040,15040,0
|
|
20241030,160900,389451050,15040,15040,15040,15040,0
|
|
20241030,160800,389451050,15040,15040,15040,15040,0
|
|
20241030,160700,389451050,15040,15040,15040,15040,291
|
|
20241030,160600,389451050,15040,15040,15040,15040,0
|
|
20241030,160500,389451050,15040,15040,15040,15040,0
|
|
20241030,160400,389451050,15040,15040,15040,15040,0
|
|
20241030,160300,389451050,15040,15040,15040,15040,0
|
|
20241030,160200,389451050,15040,15040,15040,15040,0
|
|
20241030,160100,389451050,15040,15040,15040,15040,0
|
|
20241030,160000,389451050,15040,15040,15040,15040,0
|
|
20241030,155900,389451050,15040,15040,15040,15040,0
|
|
20241030,155800,389451050,15040,15040,15040,15040,0
|
|
20241030,155700,389451050,15040,15040,15040,15040,0
|
|
20241030,155600,389451050,15040,15040,15040,15040,0
|
|
20241030,155500,389451050,15040,15040,15040,15040,0
|
|
20241030,155400,389451050,15040,15040,15040,15040,0
|
|
20241030,155300,389451050,15040,15040,15040,15040,0
|
|
20241030,155200,389451050,15040,15040,15040,15040,0
|
|
20241030,155100,389451050,15040,15040,15040,15040,0
|
|
20241030,155000,389451050,15040,15040,15040,15040,0
|
|
20241030,154900,389451050,15040,15040,15040,15040,0
|
|
20241030,154800,389451050,15040,15040,15040,15040,0
|
|
20241030,154700,389451050,15040,15040,15040,15040,0
|
|
20241030,154600,389451050,15040,15040,15040,15040,0
|
|
20241030,154500,389451050,15040,15040,15040,15040,0
|
|
20241030,154400,389451050,15040,15040,15040,15040,0
|
|
20241030,154300,389451050,15040,15040,15040,15040,0
|
|
20241030,154200,389451050,15040,15040,15040,15040,0
|
|
20241030,154100,389451050,15040,15040,15040,15040,0
|
|
20241030,154000,389451050,15040,15040,15040,15040,0
|
|
20241030,153900,389451050,15040,15040,15040,15040,0
|
|
20241030,153800,389451050,15040,15040,15040,15040,0
|
|
20241030,153700,389451050,15040,15040,15040,15040,291
|
|
20241030,153600,389451050,15040,15040,15040,15040,0
|
|
20241030,153500,389451050,15040,15040,15040,15040,0
|
|
20241030,153400,389451050,15040,15040,15040,15040,0
|
|
20241030,153300,389451050,15040,15040,15040,15040,0
|
|
20241030,153200,389451050,15040,15040,15040,15040,0
|
|
20241030,153100,389451050,15040,15040,15040,15040,0
|
|
20241030,153000,389451050,15040,15040,15040,15040,291
|
|
20241030,152900,385074410,15000,15000,15000,15000,0
|
|
20241030,152800,385074410,15000,15000,15000,15000,0
|
|
20241030,152700,385074410,15000,15000,15000,15000,0
|
|
20241030,152600,385074410,15000,15000,15000,15000,0
|
|
20241030,152500,385074410,15000,15000,15000,15000,0
|
|
20241030,152400,385074410,15000,15000,15000,15000,0
|
|
20241030,152300,385074410,15000,15000,15000,15000,0
|
|
20241030,152200,385074410,15000,15000,15000,15000,0
|
|
20241030,152100,385074410,15000,15000,15000,15000,0
|
|
20241030,152000,385074410,15000,15000,15000,15000,0
|
|
20241030,151900,385074410,15000,15030,15040,15000,103
|
|
20241030,151800,383528820,15030,15010,15030,15010,11
|
|
20241030,151700,383363620,15020,15010,15020,15010,20
|
|
20241030,151600,383063290,15010,15010,15010,15010,0
|
|
20241030,151500,383063290,15010,15010,15010,15010,6
|
|
20241030,151400,382973230,15010,15010,15010,15010,40
|
|
20241030,151300,382372830,15000,15000,15000,15000,0
|
|
20241030,151200,382372830,15000,15000,15000,15000,14
|
|
20241030,151100,382162830,15000,15000,15000,15000,9
|
|
20241030,151000,382027830,15010,15010,15010,15010,0
|
|
20241030,150900,382027830,15010,15010,15010,15010,7
|
|
20241030,150800,381922760,15010,15010,15010,15010,9
|
|
20241030,150700,381787670,15010,15010,15010,15010,0
|
|
20241030,150600,381787670,15010,15010,15010,15010,0
|
|
20241030,150500,381787670,15010,15010,15010,15010,0
|
|
20241030,150400,381787670,15010,15010,15010,15010,0
|
|
20241030,150300,381787670,15010,14990,15010,14990,9
|
|
20241030,150200,381652740,14980,14980,14980,14980,20
|
|
20241030,150100,381353140,14980,14980,14980,14980,0
|
|
20241030,150000,381353140,14980,14980,14980,14980,18
|
|
20241030,145900,381083500,14980,14980,14980,14980,14
|
|
20241030,145800,380873780,14980,14980,14980,14980,7
|
|
20241030,145700,380768920,14980,14980,14980,14980,19
|
|
20241030,145600,380484300,14980,14980,14980,14980,4
|
|
20241030,145500,380424380,14980,14980,14980,14980,0
|
|
20241030,145400,380424380,14980,14980,14980,14980,0
|
|
20241030,145300,380424380,14980,14980,14980,14980,33
|
|
20241030,145200,379930040,14980,14980,14980,14980,1
|
|
20241030,145100,379915060,14970,14970,14970,14970,44
|
|
20241030,145000,379256380,14960,14960,14960,14960,7
|
|
20241030,144900,379151660,14970,14960,14970,14960,8
|
|
20241030,144800,379031970,14960,14960,14960,14960,7
|
|
20241030,144700,378927250,14970,14970,14970,14970,0
|
|
20241030,144600,378927250,14970,14970,14970,14970,0
|
|
20241030,144500,378927250,14970,14970,14970,14970,0
|
|
20241030,144400,378927250,14970,14970,14970,14970,0
|
|
20241030,144300,378927250,14970,14970,14970,14970,1
|
|
20241030,144200,378912280,14970,14970,14970,14970,1
|
|
20241030,144100,378897310,14960,14960,14960,14960,0
|
|
20241030,144000,378897310,14960,14960,14960,14960,0
|
|
20241030,143900,378897310,14960,14960,14960,14960,0
|
|
20241030,143800,378897310,14960,14960,14960,14960,45
|
|
20241030,143700,378224110,14980,14980,14980,14980,0
|
|
20241030,143600,378224110,14980,14980,14980,14980,0
|
|
20241030,143500,378224110,14980,14980,14980,14980,0
|
|
20241030,143400,378224110,14980,14980,14980,14980,0
|
|
20241030,143300,378224110,14980,14990,14990,14980,301
|
|
20241030,143200,373714930,14990,14990,14990,14990,26
|
|
20241030,143100,373325190,14990,14990,14990,14990,1
|
|
20241030,143000,373310200,14990,14990,14990,14990,1
|
|
20241030,142900,373295210,14990,14990,14990,14990,1
|
|
20241030,142800,373280220,14990,14990,14990,14990,0
|
|
20241030,142700,373280220,14990,14990,14990,14990,11
|
|
20241030,142600,373115330,15010,15010,15010,15010,0
|
|
20241030,142500,373115330,15010,15010,15010,15010,0
|
|
20241030,142400,373115330,15010,15010,15010,15010,0
|
|
20241030,142300,373115330,15010,15010,15010,15010,0
|
|
20241030,142200,373115330,15010,15010,15010,15010,0
|
|
20241030,142100,373115330,15010,15010,15010,15010,0
|
|
20241030,142000,373115330,15010,15010,15010,15010,0
|
|
20241030,141900,373115330,15010,15010,15010,15010,0
|
|
20241030,141800,373115330,15010,15010,15010,15010,0
|
|
20241030,141700,373115330,15010,15010,15010,15010,0
|
|
20241030,141600,373115330,15010,15010,15010,15010,0
|
|
20241030,141500,373115330,15010,15010,15010,15010,0
|
|
20241030,141400,373115330,15010,15010,15010,15010,0
|
|
20241030,141300,373115330,15010,15010,15010,15010,0
|
|
20241030,141200,373115330,15010,15010,15010,15010,0
|
|
20241030,141100,373115330,15010,15010,15010,15010,0
|
|
20241030,141000,373115330,15010,15010,15010,15010,0
|
|
20241030,140900,373115330,15010,15010,15010,15010,0
|
|
20241030,140800,373115330,15010,15010,15010,15010,0
|
|
20241030,140700,373115330,15010,15010,15010,15010,0
|
|
20241030,140600,373115330,15010,15010,15010,15010,0
|
|
20241030,140500,373115330,15010,15010,15010,15010,0
|
|
20241030,140400,373115330,15010,15010,15010,15010,0
|
|
20241030,140300,373115330,15010,14970,15010,14970,36
|
|
20241030,140200,372576050,14950,14970,14970,14950,226
|
|
20241030,140100,369193610,14970,14970,14970,14970,76
|
|
20241030,140000,368055890,14960,14960,14960,14960,37
|
|
20241030,135900,367502370,14960,14960,14960,14960,0
|
|
20241030,135800,367502370,14960,14960,14960,14960,0
|
|
20241030,135700,367502370,14960,14960,14960,14960,0
|
|
20241030,135600,367502370,14960,14960,14960,14960,0
|
|
20241030,135500,367502370,14960,14960,14960,14960,5
|
|
20241030,135400,367427570,14990,14990,14990,14990,0
|
|
20241030,135300,367427570,14990,15000,15000,14990,161
|
|
20241030,135200,365013200,15000,15000,15000,15000,0
|
|
20241030,135100,365013200,15000,15000,15000,15000,12
|
|
20241030,135000,364833200,15000,15000,15000,15000,0
|
|
20241030,134900,364833200,15000,15000,15000,15000,2
|
|
20241030,134800,364803200,15000,15000,15000,15000,13
|
|
20241030,134700,364608200,15000,15000,15000,15000,0
|
|
20241030,134600,364608200,15000,15000,15000,15000,11
|
|
20241030,134500,364443200,15000,15000,15000,15000,2
|
|
20241030,134400,364413200,15000,15000,15000,15000,0
|
|
20241030,134300,364413200,15000,15000,15000,15000,11
|
|
20241030,134200,364248200,15000,15000,15000,15000,0
|
|
20241030,134100,364248200,15000,15000,15000,15000,2
|
|
20241030,134000,364218200,15000,15000,15000,15000,11
|
|
20241030,133900,364053200,15000,15000,15000,15000,0
|
|
20241030,133800,364053200,15000,15000,15000,15000,3
|
|
20241030,133700,364008200,15000,15000,15000,15000,11
|
|
20241030,133600,363843200,15000,15000,15000,15000,0
|
|
20241030,133500,363843200,15000,15000,15000,15000,11
|
|
20241030,133400,363678200,15000,15000,15000,15000,0
|
|
20241030,133300,363678200,15000,15000,15000,15000,0
|
|
20241030,133200,363678200,15000,15000,15000,15000,0
|
|
20241030,133100,363678200,15000,15000,15000,15000,20
|
|
20241030,133000,363378200,15010,15010,15010,15010,0
|
|
20241030,132900,363378200,15010,15010,15010,15010,0
|
|
20241030,132800,363378200,15010,15010,15010,15010,0
|
|
20241030,132700,363378200,15010,15010,15010,15010,0
|
|
20241030,132600,363378200,15010,15010,15010,15010,0
|
|
20241030,132500,363378200,15010,15010,15010,15010,0
|
|
20241030,132400,363378200,15010,15010,15010,15010,0
|
|
20241030,132300,363378200,15010,15010,15010,15010,0
|
|
20241030,132200,363378200,15010,15010,15010,15010,0
|
|
20241030,132100,363378200,15010,15010,15010,15010,0
|
|
20241030,132000,363378200,15010,15010,15010,15010,0
|
|
20241030,131900,363378200,15010,15010,15010,15010,30
|
|
20241030,131800,362927900,15000,15000,15000,15000,0
|
|
20241030,131700,362927900,15000,15000,15000,15000,0
|
|
20241030,131600,362927900,15000,15000,15000,15000,0
|
|
20241030,131500,362927900,15000,15000,15000,15000,0
|
|
20241030,131400,362927900,15000,15000,15000,15000,0
|
|
20241030,131300,362927900,15000,15000,15000,15000,0
|
|
20241030,131200,362927900,15000,15000,15000,15000,0
|
|
20241030,131100,362927900,15000,15000,15000,15000,1000
|
|
20241030,131000,347927900,15000,15000,15010,15000,209
|
|
20241030,130900,344791890,15010,15010,15010,15010,1
|
|
20241030,130800,344776880,15010,15010,15010,15010,2
|
|
20241030,130700,344746860,15010,15010,15010,15010,0
|
|
20241030,130600,344746860,15010,15010,15010,15010,0
|
|
20241030,130500,344746860,15010,15010,15010,15010,0
|
|
20241030,130400,344746860,15010,15010,15010,15010,0
|
|
20241030,130300,344746860,15010,15010,15010,15010,0
|
|
20241030,130200,344746860,15010,15010,15010,15010,0
|
|
20241030,130100,344746860,15010,15010,15010,15010,0
|
|
20241030,130000,344746860,15010,15030,15030,15010,109
|
|
20241030,125900,343109830,15040,15040,15040,15030,23
|
|
20241030,125800,342764040,15030,15010,15030,15010,39
|
|
20241030,125700,342178280,15010,15010,15010,15010,0
|
|
20241030,125600,342178280,15010,15010,15010,15010,30
|
|
20241030,125500,341727980,15000,15000,15000,15000,7
|
|
20241030,125400,341622980,15000,15000,15000,15000,9
|
|
20241030,125300,341487980,15010,15010,15010,15010,32
|
|
20241030,125200,341007660,15010,15010,15010,15010,13
|
|
20241030,125100,340812530,15010,15010,15010,15010,2
|
|
20241030,125000,340782510,15010,15010,15010,15010,13
|
|
20241030,124900,340587380,15010,15010,15010,15010,0
|
|
20241030,124800,340587380,15010,15010,15010,15010,50
|
|
20241030,124700,339836880,15010,15010,15010,15010,13
|
|
20241030,124600,339641750,15010,15010,15010,15010,0
|
|
20241030,124500,339641750,15010,15010,15010,15010,0
|
|
20241030,124400,339641750,15010,15010,15010,15010,0
|
|
20241030,124300,339641750,15010,15010,15010,15010,2
|
|
20241030,124200,339611730,15010,15010,15010,15010,13
|
|
20241030,124100,339416600,15010,15010,15010,15010,0
|
|
20241030,124000,339416600,15010,15010,15010,15010,0
|
|
20241030,123900,339416600,15010,15010,15010,15010,13
|
|
20241030,123800,339221470,15010,15010,15010,15010,0
|
|
20241030,123700,339221470,15010,15010,15010,15010,0
|
|
20241030,123600,339221470,15010,15020,15020,15010,20
|
|
20241030,123500,338921250,15020,15020,15020,15020,0
|
|
20241030,123400,338921250,15020,15020,15020,15020,0
|
|
20241030,123300,338921250,15020,15020,15020,15020,0
|
|
20241030,123200,338921250,15020,15020,15020,15020,0
|
|
20241030,123100,338921250,15020,15020,15020,15020,2
|
|
20241030,123000,338891210,15020,15020,15020,15020,0
|
|
20241030,122900,338891210,15020,15020,15020,15020,0
|
|
20241030,122800,338891210,15020,15020,15020,15020,0
|
|
20241030,122700,338891210,15020,15020,15020,15020,0
|
|
20241030,122600,338891210,15020,15020,15020,15020,13
|
|
20241030,122500,338695950,15040,15040,15040,15040,0
|
|
20241030,122400,338695950,15040,15040,15040,15040,0
|
|
20241030,122300,338695950,15040,15030,15040,15030,3
|
|
20241030,122200,338650850,15030,15030,15030,15030,0
|
|
20241030,122100,338650850,15030,15030,15030,15030,0
|
|
20241030,122000,338650850,15030,15030,15030,15030,0
|
|
20241030,121900,338650850,15030,15030,15030,15030,0
|
|
20241030,121800,338650850,15030,15020,15030,15020,24
|
|
20241030,121700,338290150,15020,15020,15020,15020,13
|
|
20241030,121600,338094890,15020,15020,15020,15020,0
|
|
20241030,121500,338094890,15020,15020,15020,15020,0
|
|
20241030,121400,338094890,15020,15020,15020,15020,15
|
|
20241030,121300,337869590,15020,15020,15020,15020,0
|
|
20241030,121200,337869590,15020,15020,15020,15020,0
|
|
20241030,121100,337869590,15020,15020,15020,15020,0
|
|
20241030,121000,337869590,15020,15010,15020,15010,128
|
|
20241030,120900,335947760,15010,15030,15030,15010,44
|
|
20241030,120800,335287170,15020,15020,15020,15020,2
|
|
20241030,120700,335257130,15030,15030,15030,15030,0
|
|
20241030,120600,335257130,15030,15030,15030,15030,0
|
|
20241030,120500,335257130,15030,15030,15030,15030,0
|
|
20241030,120400,335257130,15030,15030,15030,15030,2
|
|
20241030,120300,335227070,15040,15040,15040,15040,0
|
|
20241030,120200,335227070,15040,15040,15040,15040,0
|
|
20241030,120100,335227070,15040,15040,15040,15040,66
|
|
20241030,120000,334234430,15040,15040,15040,15040,2
|
|
20241030,115900,334204350,15030,15030,15030,15030,0
|
|
20241030,115800,334204350,15030,15020,15030,15020,23
|
|
20241030,115700,333858870,15000,15000,15000,15000,0
|
|
20241030,115600,333858870,15000,15000,15000,15000,0
|
|
20241030,115500,333858870,15000,15030,15030,15000,1200
|
|
20241030,115400,315856040,15040,15040,15040,15040,0
|
|
20241030,115300,315856040,15040,15040,15040,15040,0
|
|
20241030,115200,315856040,15040,15040,15040,15040,0
|
|
20241030,115100,315856040,15040,15020,15040,15020,195
|
|
20241030,115000,312926930,15020,15020,15020,15020,2
|
|
20241030,114900,312896890,15020,15020,15020,15010,158
|
|
20241030,114800,310523970,15010,15010,15010,15010,30
|
|
20241030,114700,310073670,15020,15020,15020,15020,37
|
|
20241030,114600,309517930,15020,15020,15020,15020,91
|
|
20241030,114500,308151110,15010,15000,15010,15000,282
|
|
20241030,114400,303921090,15000,15000,15000,15000,0
|
|
20241030,114300,303921090,15000,15000,15000,15000,0
|
|
20241030,114200,303921090,15000,15000,15000,15000,0
|
|
20241030,114100,303921090,15000,15000,15000,15000,0
|
|
20241030,114000,303921090,15000,15000,15000,15000,0
|
|
20241030,113900,303921090,15000,15030,15030,15000,639
|
|
20241030,113800,294331360,15040,15040,15040,15030,14
|
|
20241030,113700,294120840,15040,15040,15040,15040,73
|
|
20241030,113600,293022920,15040,15050,15050,15030,502
|
|
20241030,113500,285469550,15050,15030,15050,15030,473
|
|
20241030,113400,278354000,15020,15020,15020,15020,83
|
|
20241030,113300,277107340,15020,15020,15020,15020,1
|
|
20241030,113200,277092320,15010,15010,15010,15010,0
|
|
20241030,113100,277092320,15010,15010,15010,15010,0
|
|
20241030,113000,277092320,15010,15000,15010,15000,59
|
|
20241030,112900,276206860,15000,15000,15000,15000,0
|
|
20241030,112800,276206860,15000,14990,15000,14990,546
|
|
20241030,112700,268019230,14980,14980,14980,14980,0
|
|
20241030,112600,268019230,14980,14980,14980,14980,200
|
|
20241030,112500,265023230,14990,14990,14990,14990,0
|
|
20241030,112400,265023230,14990,14990,14990,14990,0
|
|
20241030,112300,265023230,14990,15040,15040,14970,1308
|
|
20241030,112200,245405780,15040,15040,15040,15040,54
|
|
20241030,112100,244593620,15050,15030,15100,15020,368
|
|
20241030,112000,239055190,15030,15030,15030,15030,3
|
|
20241030,111900,239010100,15030,15030,15030,15030,35
|
|
20241030,111800,238484050,15020,15020,15030,15000,160
|
|
20241030,111700,236080230,15030,15030,15030,15030,0
|
|
20241030,111600,236080230,15030,15020,15030,15010,44
|
|
20241030,111500,235419440,15020,15000,15020,15000,99
|
|
20241030,111400,233933300,15000,15000,15000,15000,197
|
|
20241030,111300,230978300,14990,14990,15000,14990,112
|
|
20241030,111200,229298780,14990,14980,14990,14980,26
|
|
20241030,111100,228909090,14980,14980,14980,14980,0
|
|
20241030,111000,228909090,14980,14980,14980,14980,209
|
|
20241030,110900,225778270,14970,14970,14970,14970,13
|
|
20241030,110800,225583660,14980,14980,14980,14980,0
|
|
20241030,110700,225583660,14980,14980,14980,14980,0
|
|
20241030,110600,225583660,14980,14980,14980,14980,0
|
|
20241030,110500,225583660,14980,14980,14980,14980,0
|
|
20241030,110400,225583660,14980,14980,14980,14980,0
|
|
20241030,110300,225583660,14980,14950,15100,14940,3009
|
|
20241030,110200,180501660,14960,14990,14990,14960,868
|
|
20241030,110100,167511900,15000,15000,15000,15000,0
|
|
20241030,110000,167511900,15000,15030,15030,14990,960
|
|
20241030,105900,153101960,15050,15020,15050,15020,42
|
|
20241030,105800,152470710,15020,15000,15020,15000,461
|
|
20241030,105700,145550680,14990,14990,14990,14990,14
|
|
20241030,105600,145340820,14990,14970,14990,14970,1331
|
|
20241030,105500,125404790,14970,14970,14970,14970,11
|
|
20241030,105400,125240120,14970,14970,14970,14970,0
|
|
20241030,105300,125240120,14970,14980,14980,14920,2022
|
|
20241030,105200,95028390,14990,14990,15000,14990,237
|
|
20241030,105100,91475680,14990,15000,15000,14990,68
|
|
20241030,105000,90456270,14990,14990,15000,14990,3
|
|
20241030,104900,90411290,14970,14950,14970,14950,17
|
|
20241030,104800,90156910,14940,14930,14940,14930,91
|
|
20241030,104700,88798220,14930,14980,14990,14920,4278
|
|
20241030,104600,24891720,14980,14980,14990,14970,68
|
|
20241030,104500,23872990,14990,14990,14990,14990,2
|
|
20241030,104400,23843010,14990,14980,14990,14980,64
|
|
20241030,104300,22883730,14990,14990,14990,14990,1
|
|
20241030,104200,22868740,14990,14990,14990,14990,0
|
|
20241030,104100,22868740,14990,14980,14990,14970,44
|
|
20241030,104000,22209660,14980,14980,14980,14980,0
|
|
20241030,103900,22209660,14980,14980,14980,14970,6
|
|
20241030,103800,22119790,14980,14980,14980,14960,5
|
|
20241030,103700,22044930,14980,14980,14980,14980,0
|
|
20241030,103600,22044930,14980,14980,14980,14980,4
|
|
20241030,103500,21985010,14980,14960,14980,14960,57
|
|
20241030,103400,21131310,14980,14980,14980,14980,1
|
|
20241030,103300,21116330,14980,14980,14980,14980,0
|
|
20241030,103200,21116330,14980,14950,14980,14950,304
|
|
20241030,103100,16570710,14950,14950,14950,14950,33
|
|
20241030,103000,16077360,14950,14950,14950,14940,81
|
|
20241030,102900,14866510,14950,14950,14950,14950,0
|
|
20241030,102800,14866510,14950,14950,14950,14950,4
|
|
20241030,102700,14806710,14950,14940,14950,14940,3
|
|
20241030,102600,14761880,14950,14950,14950,14950,0
|
|
20241030,102500,14761880,14950,14950,14950,14940,22
|
|
20241030,102400,14433070,14950,14950,14950,14950,3
|
|
20241030,102300,14388220,14950,14950,14950,14950,0
|
|
20241030,102200,14388220,14950,14940,14950,14940,7
|
|
20241030,102100,14283580,14930,14930,14930,14910,64
|
|
20241030,102000,13328120,14920,14920,14920,14920,0
|
|
20241030,101900,13328120,14920,14920,14920,14920,0
|
|
20241030,101800,13328120,14920,14920,14920,14920,0
|
|
20241030,101700,13328120,14920,14920,14920,14920,0
|
|
20241030,101600,13328120,14920,14920,14920,14920,5
|
|
20241030,101500,13253520,14920,14920,14920,14920,0
|
|
20241030,101400,13253520,14920,14920,14920,14920,35
|
|
20241030,101300,12731320,14920,14920,14920,14920,2
|
|
20241030,101200,12701480,14920,14920,14920,14920,76
|
|
20241030,101100,11567560,14920,14920,14920,14920,8
|
|
20241030,101000,11448200,14930,14920,14930,14920,70
|
|
20241030,100900,10403610,14910,14940,14940,14910,29
|
|
20241030,100800,9971080,14940,14940,14940,14940,0
|
|
20241030,100700,9971080,14940,14940,14950,14920,376
|
|
20241030,100600,4356060,14950,14950,14950,14950,0
|
|
20241030,100500,4356060,14950,14950,14950,14950,0
|
|
20241030,100400,4356060,14950,14950,14950,14950,0
|
|
20241030,100300,4356060,14950,14950,14950,14950,0
|
|
20241030,100200,4356060,14950,14950,14950,14950,10
|
|
20241030,100100,4206560,14950,14950,14950,14950,0
|
|
20241030,100000,4206560,14950,14950,14950,14950,2
|
|
20241030,095900,4176660,14950,14950,14950,14950,0
|
|
20241030,095800,4176660,14950,14950,14950,14950,0
|
|
20241030,095700,4176660,14950,14950,14950,14950,0
|
|
20241030,095600,4176660,14950,14950,14950,14950,7
|
|
20241030,095500,4072010,14950,14950,14950,14950,7
|
|
20241030,095400,3967360,14950,14950,14950,14950,0
|
|
20241030,095300,3967360,14950,14950,14950,14950,0
|
|
20241030,095200,3967360,14950,14950,14950,14950,2
|
|
20241030,095100,3937460,14950,14950,14950,14950,0
|
|
20241030,095000,3937460,14950,14950,14950,14950,0
|
|
20241030,094900,3937460,14950,14950,14950,14950,0
|
|
20241030,094800,3937460,14950,14950,14950,14950,0
|
|
20241030,094700,3937460,14950,14950,14950,14950,12
|
|
20241030,094600,3758060,14950,14950,14950,14950,0
|
|
20241030,094500,3758060,14950,14950,14950,14950,0
|
|
20241030,094400,3758060,14950,14950,14950,14950,0
|
|
20241030,094300,3758060,14950,14950,14950,14950,0
|
|
20241030,094200,3758060,14950,14950,14950,14950,12
|
|
20241030,094100,3578660,14950,14950,14950,14950,0
|
|
20241030,094000,3578660,14950,14950,14950,14950,1
|
|
20241030,093900,3563710,14950,14950,14950,14950,0
|
|
20241030,093800,3563710,14950,14950,14950,14950,0
|
|
20241030,093700,3563710,14950,14950,14950,14950,0
|
|
20241030,093600,3563710,14950,14950,14950,14950,9
|
|
20241030,093500,3429160,14950,14950,14950,14950,0
|
|
20241030,093400,3429160,14950,14950,14950,14950,3
|
|
20241030,093300,3384310,14950,14950,14950,14950,0
|
|
20241030,093200,3384310,14950,14950,14950,14950,1
|
|
20241030,093100,3369360,14940,14940,14940,14940,0
|
|
20241030,093000,3369360,14940,14940,14940,14940,0
|
|
20241030,092900,3369360,14940,14940,14940,14940,1
|
|
20241030,092800,3354420,14950,14950,14950,14950,0
|
|
20241030,092700,3354420,14950,14950,14950,14950,0
|
|
20241030,092600,3354420,14950,14950,14950,14950,0
|
|
20241030,092500,3354420,14950,14950,14950,14950,0
|
|
20241030,092400,3354420,14950,14950,14950,14950,0
|
|
20241030,092300,3354420,14950,14950,14950,14950,10
|
|
20241030,092200,3204920,14950,14950,14950,14950,0
|
|
20241030,092100,3204920,14950,14950,14950,14950,0
|
|
20241030,092000,3204920,14950,14950,14950,14950,0
|
|
20241030,091900,3204920,14950,14950,14950,14950,0
|
|
20241030,091800,3204920,14950,14950,14950,14950,24
|
|
20241030,091700,2846120,14950,14950,14950,14950,1
|
|
20241030,091600,2831170,14970,14970,14970,14970,0
|
|
20241030,091500,2831170,14970,14970,14970,14970,0
|
|
20241030,091400,2831170,14970,14970,14970,14970,0
|
|
20241030,091300,2831170,14970,14970,14970,14970,0
|
|
20241030,091200,2831170,14970,14970,14970,14970,4
|
|
20241030,091100,2771290,14980,14980,14980,14980,0
|
|
20241030,091000,2771290,14980,14960,14980,14960,127
|
|
20241030,090900,869900,14970,14970,14970,14970,0
|
|
20241030,090800,869900,14970,14970,14970,14970,0
|
|
20241030,090700,869900,14970,14980,14980,14970,2
|
|
20241030,090600,839950,14980,14980,14980,14980,1
|
|
20241030,090500,824970,14990,14990,14990,14990,1
|
|
20241030,090400,809980,15000,15000,15000,15000,0
|
|
20241030,090300,809980,15000,15000,15000,15000,0
|
|
20241030,090200,809980,15000,15000,15000,15000,0
|
|
20241030,090100,809980,15000,15000,15000,15000,0
|
|
20241030,090000,809980,15000,15000,15000,14990,54
|