600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,185700,600129610,10000,10000,10000,10000,1927
|
|
20241028,185600,600129610,10000,10000,10000,10000,0
|
|
20241028,185500,600129610,10000,10000,10000,10000,0
|
|
20241028,185400,600129610,10000,10000,10000,10000,0
|
|
20241028,185300,600129610,10000,10000,10000,10000,0
|
|
20241028,185200,600129610,10000,10000,10000,10000,0
|
|
20241028,185100,600129610,10000,10000,10000,10000,0
|
|
20241028,185000,600129610,10000,10000,10000,10000,0
|
|
20241028,184900,600129610,10000,10000,10000,10000,0
|
|
20241028,184800,600129610,10000,10000,10000,10000,0
|
|
20241028,184700,600129610,10000,10000,10000,10000,0
|
|
20241028,184600,600129610,10000,10000,10000,10000,0
|
|
20241028,184500,600129610,10000,10000,10000,10000,0
|
|
20241028,184400,600129610,10000,10000,10000,10000,0
|
|
20241028,184300,600129610,10000,10000,10000,10000,0
|
|
20241028,184200,600129610,10000,10000,10000,10000,0
|
|
20241028,184100,600129610,10000,10000,10000,10000,0
|
|
20241028,184000,600129610,10000,10000,10000,10000,0
|
|
20241028,183900,600129610,10000,10000,10000,10000,0
|
|
20241028,183800,600129610,10000,10000,10000,10000,0
|
|
20241028,183700,600129610,10000,10000,10000,10000,0
|
|
20241028,183600,600129610,10000,10000,10000,10000,0
|
|
20241028,183500,600129610,10000,10000,10000,10000,0
|
|
20241028,183400,600129610,10000,10000,10000,10000,0
|
|
20241028,183300,600129610,10000,10000,10000,10000,0
|
|
20241028,183200,600129610,10000,10000,10000,10000,0
|
|
20241028,183100,600129610,10000,10000,10000,10000,0
|
|
20241028,183000,600129610,10000,10000,10000,10000,0
|
|
20241028,182900,600129610,10000,10000,10000,10000,0
|
|
20241028,182800,600129610,10000,10000,10000,10000,0
|
|
20241028,182700,600129610,10000,10000,10000,10000,1927
|
|
20241028,182600,600129610,10000,10000,10000,10000,0
|
|
20241028,182500,600129610,10000,10000,10000,10000,0
|
|
20241028,182400,600129610,10000,10000,10000,10000,0
|
|
20241028,182300,600129610,10000,10000,10000,10000,0
|
|
20241028,182200,600129610,10000,10000,10000,10000,0
|
|
20241028,182100,600129610,10000,10000,10000,10000,0
|
|
20241028,182000,600129610,10000,10000,10000,10000,0
|
|
20241028,181900,600129610,10000,10000,10000,10000,0
|
|
20241028,181800,600129610,10000,10000,10000,10000,0
|
|
20241028,181700,600129610,10000,10000,10000,10000,0
|
|
20241028,181600,600129610,10000,10000,10000,10000,0
|
|
20241028,181500,600129610,10000,10000,10000,10000,0
|
|
20241028,181400,600129610,10000,10000,10000,10000,0
|
|
20241028,181300,600129610,10000,10000,10000,10000,0
|
|
20241028,181200,600129610,10000,10000,10000,10000,0
|
|
20241028,181100,600129610,10000,10000,10000,10000,0
|
|
20241028,181000,600129610,10000,10000,10000,10000,0
|
|
20241028,180900,600129610,10000,10000,10000,10000,0
|
|
20241028,180800,600129610,10000,10000,10000,10000,0
|
|
20241028,180700,600129610,10000,10000,10000,10000,0
|
|
20241028,180600,600129610,10000,10000,10000,10000,0
|
|
20241028,180500,600129610,10000,10000,10000,10000,0
|
|
20241028,180400,600129610,10000,10000,10000,10000,0
|
|
20241028,180300,600129610,10000,10000,10000,10000,0
|
|
20241028,180200,600129610,10000,10000,10000,10000,0
|
|
20241028,180100,600129610,10000,10000,10000,10000,0
|
|
20241028,180000,600129610,10000,10000,10000,10000,0
|
|
20241028,175900,600129610,10000,10000,10000,10000,0
|
|
20241028,175800,600129610,10000,10000,10000,10000,0
|
|
20241028,175700,600129610,10000,10000,10000,10000,1927
|
|
20241028,175600,600129610,10000,10000,10000,10000,0
|
|
20241028,175500,600129610,10000,10000,10000,10000,0
|
|
20241028,175400,600129610,10000,10000,10000,10000,0
|
|
20241028,175300,600129610,10000,10000,10000,10000,0
|
|
20241028,175200,600129610,10000,10000,10000,10000,0
|
|
20241028,175100,600129610,10000,10000,10000,10000,0
|
|
20241028,175000,600129610,10000,10000,10000,10000,0
|
|
20241028,174900,600129610,10000,10000,10000,10000,0
|
|
20241028,174800,600129610,10000,10000,10000,10000,0
|
|
20241028,174700,600129610,10000,10000,10000,10000,0
|
|
20241028,174600,600129610,10000,10000,10000,10000,0
|
|
20241028,174500,600129610,10000,10000,10000,10000,0
|
|
20241028,174400,600129610,10000,10000,10000,10000,0
|
|
20241028,174300,600129610,10000,10000,10000,10000,0
|
|
20241028,174200,600129610,10000,10000,10000,10000,0
|
|
20241028,174100,600129610,10000,10000,10000,10000,0
|
|
20241028,174000,600129610,10000,10000,10000,10000,0
|
|
20241028,173900,600129610,10000,10000,10000,10000,0
|
|
20241028,173800,600129610,10000,10000,10000,10000,0
|
|
20241028,173700,600129610,10000,10000,10000,10000,0
|
|
20241028,173600,600129610,10000,10000,10000,10000,0
|
|
20241028,173500,600129610,10000,10000,10000,10000,0
|
|
20241028,173400,600129610,10000,10000,10000,10000,0
|
|
20241028,173300,600129610,10000,10000,10000,10000,0
|
|
20241028,173200,600129610,10000,10000,10000,10000,0
|
|
20241028,173100,600129610,10000,10000,10000,10000,0
|
|
20241028,173000,600129610,10000,10000,10000,10000,0
|
|
20241028,172900,600129610,10000,10000,10000,10000,0
|
|
20241028,172800,600129610,10000,10000,10000,10000,0
|
|
20241028,172700,600129610,10000,10000,10000,10000,1927
|
|
20241028,172600,600129610,10000,10000,10000,10000,0
|
|
20241028,172500,600129610,10000,10000,10000,10000,0
|
|
20241028,172400,600129610,10000,10000,10000,10000,0
|
|
20241028,172300,600129610,10000,10000,10000,10000,0
|
|
20241028,172200,600129610,10000,10000,10000,10000,0
|
|
20241028,172100,600129610,10000,10000,10000,10000,0
|
|
20241028,172000,600129610,10000,10000,10000,10000,0
|
|
20241028,171900,600129610,10000,10000,10000,10000,0
|
|
20241028,171800,600129610,10000,10000,10000,10000,0
|
|
20241028,171700,600129610,10000,10000,10000,10000,0
|
|
20241028,171600,600129610,10000,10000,10000,10000,0
|
|
20241028,171500,600129610,10000,10000,10000,10000,0
|
|
20241028,171400,600129610,10000,10000,10000,10000,0
|
|
20241028,171300,600129610,10000,10000,10000,10000,0
|
|
20241028,171200,600129610,10000,10000,10000,10000,0
|
|
20241028,171100,600129610,10000,10000,10000,10000,0
|
|
20241028,171000,600129610,10000,10000,10000,10000,0
|
|
20241028,170900,600129610,10000,10000,10000,10000,0
|
|
20241028,170800,600129610,10000,10000,10000,10000,0
|
|
20241028,170700,600129610,10000,10000,10000,10000,0
|
|
20241028,170600,600129610,10000,10000,10000,10000,0
|
|
20241028,170500,600129610,10000,10000,10000,10000,0
|
|
20241028,170400,600129610,10000,10000,10000,10000,0
|
|
20241028,170300,600129610,10000,10000,10000,10000,0
|
|
20241028,170200,600129610,10000,10000,10000,10000,0
|
|
20241028,170100,600129610,10000,10000,10000,10000,0
|
|
20241028,170000,600129610,10000,10000,10000,10000,0
|
|
20241028,165900,600129610,10000,10000,10000,10000,0
|
|
20241028,165800,600129610,10000,10000,10000,10000,0
|
|
20241028,165700,600129610,10000,10000,10000,10000,1927
|
|
20241028,165600,600129610,10000,10000,10000,10000,0
|
|
20241028,165500,600129610,10000,10000,10000,10000,0
|
|
20241028,165400,600129610,10000,10000,10000,10000,0
|
|
20241028,165300,600129610,10000,10000,10000,10000,0
|
|
20241028,165200,600129610,10000,10000,10000,10000,0
|
|
20241028,165100,600129610,10000,10000,10000,10000,0
|
|
20241028,165000,600129610,10000,10000,10000,10000,0
|
|
20241028,164900,600129610,10000,10000,10000,10000,0
|
|
20241028,164800,600129610,10000,10000,10000,10000,0
|
|
20241028,164700,600129610,10000,10000,10000,10000,0
|
|
20241028,164600,600129610,10000,10000,10000,10000,0
|
|
20241028,164500,600129610,10000,10000,10000,10000,0
|
|
20241028,164400,600129610,10000,10000,10000,10000,0
|
|
20241028,164300,600129610,10000,10000,10000,10000,0
|
|
20241028,164200,600129610,10000,10000,10000,10000,0
|
|
20241028,164100,600129610,10000,10000,10000,10000,0
|
|
20241028,164000,600129610,10000,10000,10000,10000,0
|
|
20241028,163900,600129610,10000,10000,10000,10000,0
|
|
20241028,163800,600129610,10000,10000,10000,10000,0
|
|
20241028,163700,600129610,10000,10000,10000,10000,0
|
|
20241028,163600,600129610,10000,10000,10000,10000,0
|
|
20241028,163500,600129610,10000,10000,10000,10000,0
|
|
20241028,163400,600129610,10000,10000,10000,10000,0
|
|
20241028,163300,600129610,10000,10000,10000,10000,0
|
|
20241028,163200,600129610,10000,10000,10000,10000,0
|
|
20241028,163100,600129610,10000,10000,10000,10000,0
|
|
20241028,163000,600129610,10000,10000,10000,10000,0
|
|
20241028,162900,600129610,10000,10000,10000,10000,0
|
|
20241028,162800,600129610,10000,10000,10000,10000,0
|
|
20241028,162700,600129610,10000,10000,10000,10000,1927
|
|
20241028,162600,600129610,10000,10000,10000,10000,0
|
|
20241028,162500,600129610,10000,10000,10000,10000,0
|
|
20241028,162400,600129610,10000,10000,10000,10000,0
|
|
20241028,162300,600129610,10000,10000,10000,10000,0
|
|
20241028,162200,600129610,10000,10000,10000,10000,0
|
|
20241028,162100,600129610,10000,10000,10000,10000,0
|
|
20241028,162000,600129610,10000,10000,10000,10000,0
|
|
20241028,161900,600129610,10000,10000,10000,10000,0
|
|
20241028,161800,600129610,10000,10000,10000,10000,0
|
|
20241028,161700,600129610,10000,10000,10000,10000,0
|
|
20241028,161600,600129610,10000,10000,10000,10000,0
|
|
20241028,161500,600129610,10000,10000,10000,10000,0
|
|
20241028,161400,600129610,10000,10000,10000,10000,0
|
|
20241028,161300,600129610,10000,10000,10000,10000,0
|
|
20241028,161200,600129610,10000,10000,10000,10000,0
|
|
20241028,161100,600129610,10000,10000,10000,10000,0
|
|
20241028,161000,600129610,10000,10000,10000,10000,0
|
|
20241028,160900,600129610,10000,10000,10000,10000,0
|
|
20241028,160800,600129610,10000,10000,10000,10000,0
|
|
20241028,160700,600129610,10000,10000,10000,10000,0
|
|
20241028,160600,600129610,10000,10000,10000,10000,0
|
|
20241028,160500,600129610,10000,10000,10000,10000,0
|
|
20241028,160400,600129610,10000,10000,10000,10000,0
|
|
20241028,160300,600129610,10000,10000,10000,10000,0
|
|
20241028,160200,600129610,10000,10000,10000,10000,0
|
|
20241028,160100,600129610,10000,10000,10000,10000,0
|
|
20241028,160000,600129610,10000,10000,10000,10000,0
|
|
20241028,155900,600129610,10000,10000,10000,10000,0
|
|
20241028,155800,600129610,10000,10000,10000,10000,0
|
|
20241028,155700,600129610,10000,10000,10000,10000,1927
|
|
20241028,155600,600129610,10000,10000,10000,10000,0
|
|
20241028,155500,600129610,10000,10000,10000,10000,0
|
|
20241028,155400,600129610,10000,10000,10000,10000,0
|
|
20241028,155300,600129610,10000,10000,10000,10000,0
|
|
20241028,155200,600129610,10000,10000,10000,10000,0
|
|
20241028,155100,600129610,10000,10000,10000,10000,0
|
|
20241028,155000,600129610,10000,10000,10000,10000,0
|
|
20241028,154900,600129610,10000,10000,10000,10000,0
|
|
20241028,154800,600129610,10000,10000,10000,10000,0
|
|
20241028,154700,600129610,10000,10000,10000,10000,0
|
|
20241028,154600,600129610,10000,10000,10000,10000,0
|
|
20241028,154500,600129610,10000,10000,10000,10000,0
|
|
20241028,154400,600129610,10000,10000,10000,10000,0
|
|
20241028,154300,600129610,10000,10000,10000,10000,0
|
|
20241028,154200,600129610,10000,10000,10000,10000,0
|
|
20241028,154100,600129610,10000,10000,10000,10000,0
|
|
20241028,154000,600129610,10000,10000,10000,10000,0
|
|
20241028,153900,600129610,10000,10000,10000,10000,0
|
|
20241028,153800,600129610,10000,10000,10000,10000,0
|
|
20241028,153700,600129610,10000,10000,10000,10000,0
|
|
20241028,153600,600129610,10000,10000,10000,10000,0
|
|
20241028,153500,600129610,10000,10000,10000,10000,0
|
|
20241028,153400,600129610,10000,10000,10000,10000,0
|
|
20241028,153300,600129610,10000,10000,10000,10000,0
|
|
20241028,153200,600129610,10000,10000,10000,10000,0
|
|
20241028,153100,600129610,10000,10000,10000,10000,0
|
|
20241028,153000,600129610,10000,10000,10000,10000,1927
|
|
20241028,152900,580859610,9990,9990,9990,9990,0
|
|
20241028,152800,580859610,9990,9990,9990,9990,0
|
|
20241028,152700,580859610,9990,9990,9990,9990,0
|
|
20241028,152600,580859610,9990,9990,9990,9990,0
|
|
20241028,152500,580859610,9990,9990,9990,9990,0
|
|
20241028,152400,580859610,9990,9990,9990,9990,0
|
|
20241028,152300,580859610,9990,9990,9990,9990,0
|
|
20241028,152200,580859610,9990,9990,9990,9990,0
|
|
20241028,152100,580859610,9990,9990,9990,9990,0
|
|
20241028,152000,580859610,9990,9990,9990,9990,0
|
|
20241028,151900,580859610,9990,9970,9990,9970,38
|
|
20241028,151800,580480110,9970,9970,9970,9970,13
|
|
20241028,151700,580350500,9960,9970,9970,9960,83
|
|
20241028,151600,579523720,9960,9970,9970,9960,30
|
|
20241028,151500,579224640,9990,9990,9990,9990,2
|
|
20241028,151400,579204660,9970,9970,9970,9970,13
|
|
20241028,151300,579075050,9990,9990,9990,9990,0
|
|
20241028,151200,579075050,9990,9990,9990,9990,3
|
|
20241028,151100,579045080,9970,9980,9980,9970,77
|
|
20241028,151000,578277350,9990,9990,9990,9990,0
|
|
20241028,150900,578277350,9990,9980,9990,9980,12
|
|
20241028,150800,578157580,9960,9970,9970,9960,272
|
|
20241028,150700,575446190,9970,9970,9970,9970,0
|
|
20241028,150600,575446190,9970,9970,9970,9970,0
|
|
20241028,150500,575446190,9970,9970,9970,9970,0
|
|
20241028,150400,575446190,9970,9970,9970,9970,4
|
|
20241028,150300,575406310,9980,9980,9980,9980,0
|
|
20241028,150200,575406310,9980,9970,9980,9970,161
|
|
20241028,150100,573801130,9980,9980,9980,9980,0
|
|
20241028,150000,573801130,9980,9970,9980,9970,80
|
|
20241028,145900,573003510,9980,9980,9980,9980,0
|
|
20241028,145800,573003510,9980,9990,9990,9980,48
|
|
20241028,145700,572524460,9990,9990,9990,9990,0
|
|
20241028,145600,572524460,9990,9990,9990,9990,0
|
|
20241028,145500,572524460,9990,9970,9990,9970,51
|
|
20241028,145400,572015970,9990,9990,9990,9990,0
|
|
20241028,145300,572015970,9990,9990,9990,9970,42
|
|
20241028,145200,571596950,9990,9980,9990,9980,21
|
|
20241028,145100,571387360,9990,9990,9990,9990,0
|
|
20241028,145000,571387360,9990,9990,9990,9990,3
|
|
20241028,144900,571357390,9990,9990,9990,9990,1
|
|
20241028,144800,571347400,9990,9980,9990,9980,85
|
|
20241028,144700,570499090,9980,9970,9980,9970,455
|
|
20241028,144600,565962730,9970,9970,9970,9970,0
|
|
20241028,144500,565962730,9970,9970,9970,9970,0
|
|
20241028,144400,565962730,9970,9970,9970,9970,0
|
|
20241028,144300,565962730,9970,9970,9970,9970,131
|
|
20241028,144200,564656660,9970,9980,9980,9970,2
|
|
20241028,144100,564636710,9950,9950,9950,9950,0
|
|
20241028,144000,564636710,9950,9960,9960,9950,422
|
|
20241028,143900,560437510,9960,9970,9970,9960,500
|
|
20241028,143800,555457030,9970,9970,9970,9970,0
|
|
20241028,143700,555457030,9970,9970,9970,9970,0
|
|
20241028,143600,555457030,9970,9970,9970,9970,0
|
|
20241028,143500,555457030,9970,9970,9970,9970,0
|
|
20241028,143400,555457030,9970,9970,9970,9970,9
|
|
20241028,143300,555367300,9970,9970,9970,9970,0
|
|
20241028,143200,555367300,9970,9980,9980,9970,111
|
|
20241028,143100,554260450,9970,9970,9970,9970,100
|
|
20241028,143000,553263450,9980,9980,9980,9980,15
|
|
20241028,142900,553113750,9980,9980,9980,9980,33
|
|
20241028,142800,552784410,9980,9980,9980,9980,0
|
|
20241028,142700,552784410,9980,9980,9980,9980,0
|
|
20241028,142600,552784410,9980,9980,9980,9980,0
|
|
20241028,142500,552784410,9980,9980,9980,9980,50
|
|
20241028,142400,552285410,9980,9980,9980,9980,50
|
|
20241028,142300,551786410,9990,9990,9990,9990,0
|
|
20241028,142200,551786410,9990,9990,9990,9990,7
|
|
20241028,142100,551716480,10000,10000,10000,10000,0
|
|
20241028,142000,551716480,10000,10000,10000,10000,0
|
|
20241028,141900,551716480,10000,10000,10000,10000,1
|
|
20241028,141800,551706480,9990,9990,9990,9990,0
|
|
20241028,141700,551706480,9990,9990,9990,9990,5
|
|
20241028,141600,551656530,9990,9990,9990,9990,1
|
|
20241028,141500,551646540,9990,9990,9990,9990,11
|
|
20241028,141400,551536650,10000,10000,10000,10000,677
|
|
20241028,141300,544766650,10000,10000,10010,10000,73
|
|
20241028,141200,544036640,10000,10000,10000,10000,50
|
|
20241028,141100,543536640,10000,10000,10000,10000,831
|
|
20241028,141000,535226640,10010,10010,10010,10010,1
|
|
20241028,140900,535216630,10000,10000,10000,10000,121
|
|
20241028,140800,534006630,10000,10000,10000,10000,1007
|
|
20241028,140700,523936630,10010,10010,10010,10010,0
|
|
20241028,140600,523936630,10010,10010,10010,10010,0
|
|
20241028,140500,523936630,10010,10010,10010,10010,0
|
|
20241028,140400,523936630,10010,10010,10010,10010,0
|
|
20241028,140300,523936630,10010,10010,10010,10010,0
|
|
20241028,140200,523936630,10010,10010,10010,10010,0
|
|
20241028,140100,523936630,10010,10010,10010,10010,0
|
|
20241028,140000,523936630,10010,10010,10010,10010,0
|
|
20241028,135900,523936630,10010,10010,10010,10010,0
|
|
20241028,135800,523936630,10010,10010,10010,10010,0
|
|
20241028,135700,523936630,10010,10010,10010,10010,10
|
|
20241028,135600,523836530,10020,10020,10020,10020,0
|
|
20241028,135500,523836530,10020,10020,10020,10020,20
|
|
20241028,135400,523636130,10020,10020,10020,10020,0
|
|
20241028,135300,523636130,10020,10020,10020,10020,0
|
|
20241028,135200,523636130,10020,10020,10020,10020,0
|
|
20241028,135100,523636130,10020,10000,10020,10000,506
|
|
20241028,135000,518576030,10000,10000,10000,10000,35
|
|
20241028,134900,518226030,10020,10020,10020,10020,1
|
|
20241028,134800,518216010,10020,10020,10020,10020,0
|
|
20241028,134700,518216010,10020,10000,10020,10000,142
|
|
20241028,134600,516795970,10020,10020,10020,10020,100
|
|
20241028,134500,515793970,10030,10020,10030,10020,515
|
|
20241028,134400,510633550,10010,10000,10020,10000,3962
|
|
20241028,134300,470995770,10000,9990,10000,9990,139
|
|
20241028,134200,469607140,9990,9990,9990,9990,63
|
|
20241028,134100,468977770,9990,9990,9990,9990,0
|
|
20241028,134000,468977770,9990,9990,9990,9990,0
|
|
20241028,133900,468977770,9990,9990,9990,9990,0
|
|
20241028,133800,468977770,9990,9990,9990,9990,0
|
|
20241028,133700,468977770,9990,9990,9990,9990,0
|
|
20241028,133600,468977770,9990,9990,10000,9960,52
|
|
20241028,133500,468458280,10000,9950,10000,9950,1599
|
|
20241028,133400,452503090,9940,9940,9940,9940,0
|
|
20241028,133300,452503090,9940,9940,9940,9940,0
|
|
20241028,133200,452503090,9940,9940,9940,9940,0
|
|
20241028,133100,452503090,9940,9950,9950,9940,473
|
|
20241028,133000,447801310,9950,9950,9950,9950,0
|
|
20241028,132900,447801310,9950,9950,9950,9950,1
|
|
20241028,132800,447791360,9960,9960,9960,9960,0
|
|
20241028,132700,447791360,9960,9960,9960,9960,0
|
|
20241028,132600,447791360,9960,9960,9960,9960,48
|
|
20241028,132500,447313280,9960,9960,9960,9960,30
|
|
20241028,132400,447014480,9960,9960,9960,9960,22
|
|
20241028,132300,446795360,9960,9960,9960,9960,11
|
|
20241028,132200,446685800,9960,9960,9960,9960,0
|
|
20241028,132100,446685800,9960,9960,9960,9960,0
|
|
20241028,132000,446685800,9960,9960,9960,9960,0
|
|
20241028,131900,446685800,9960,9960,9960,9960,0
|
|
20241028,131800,446685800,9960,9960,9960,9960,9
|
|
20241028,131700,446596160,9960,9960,9960,9960,94
|
|
20241028,131600,445659920,9970,9960,9970,9960,2
|
|
20241028,131500,445639990,9960,9960,9960,9960,6
|
|
20241028,131400,445580230,9970,9970,9970,9970,0
|
|
20241028,131300,445580230,9970,9970,9970,9970,0
|
|
20241028,131200,445580230,9970,9970,9970,9970,20
|
|
20241028,131100,445380830,9970,9970,9970,9970,0
|
|
20241028,131000,445380830,9970,9970,9970,9970,0
|
|
20241028,130900,445380830,9970,9970,9970,9970,0
|
|
20241028,130800,445380830,9970,9970,9970,9970,0
|
|
20241028,130700,445380830,9970,9970,9970,9970,0
|
|
20241028,130600,445380830,9970,9970,9970,9970,38
|
|
20241028,130500,445001970,9970,9970,9970,9970,300
|
|
20241028,130400,442010970,9960,9960,9960,9960,211
|
|
20241028,130300,439909410,9960,9960,9960,9960,140
|
|
20241028,130200,438515010,9960,9960,9960,9960,0
|
|
20241028,130100,438515010,9960,9960,9960,9960,0
|
|
20241028,130000,438515010,9960,9960,9960,9960,0
|
|
20241028,125900,438515010,9960,9960,9960,9960,1200
|
|
20241028,125800,426563010,9940,9940,9940,9940,0
|
|
20241028,125700,426563010,9940,9940,9940,9940,0
|
|
20241028,125600,426563010,9940,9940,9960,9940,475
|
|
20241028,125500,421841310,9930,9930,9930,9930,0
|
|
20241028,125400,421841310,9930,9930,9930,9930,0
|
|
20241028,125300,421841310,9930,9930,9930,9930,0
|
|
20241028,125200,421841310,9930,9930,9930,9930,0
|
|
20241028,125100,421841310,9930,9930,9930,9930,0
|
|
20241028,125000,421841310,9930,9930,9930,9930,0
|
|
20241028,124900,421841310,9930,9930,9930,9930,46
|
|
20241028,124800,421384530,9960,9960,9960,9960,0
|
|
20241028,124700,421384530,9960,9960,9960,9960,0
|
|
20241028,124600,421384530,9960,9960,9960,9960,0
|
|
20241028,124500,421384530,9960,9920,9960,9920,75
|
|
20241028,124400,420639710,9910,9920,9920,9910,13
|
|
20241028,124300,420510780,9920,9930,9950,9920,535
|
|
20241028,124200,415201630,9940,9940,9940,9940,0
|
|
20241028,124100,415201630,9940,9940,9940,9940,0
|
|
20241028,124000,415201630,9940,9940,9940,9940,364
|
|
20241028,123900,411583470,9940,9940,9940,9940,38
|
|
20241028,123800,411205750,9940,9940,9940,9940,0
|
|
20241028,123700,411205750,9940,9940,9940,9940,0
|
|
20241028,123600,411205750,9940,9940,9940,9940,140
|
|
20241028,123500,409814150,9970,9970,9970,9970,0
|
|
20241028,123400,409814150,9970,9970,9970,9970,0
|
|
20241028,123300,409814150,9970,9970,9970,9970,0
|
|
20241028,123200,409814150,9970,9970,9970,9970,0
|
|
20241028,123100,409814150,9970,9970,9970,9970,0
|
|
20241028,123000,409814150,9970,9940,9970,9940,70
|
|
20241028,122900,409116690,9940,9940,9940,9940,5
|
|
20241028,122800,409066990,9940,9940,9940,9940,0
|
|
20241028,122700,409066990,9940,9940,9940,9940,1
|
|
20241028,122600,409057050,9950,9950,9950,9950,1
|
|
20241028,122500,409047100,9970,9970,9970,9970,0
|
|
20241028,122400,409047100,9970,9970,9970,9970,22
|
|
20241028,122300,408827760,9970,9970,9970,9970,0
|
|
20241028,122200,408827760,9970,9970,9970,9970,100
|
|
20241028,122100,407830760,9970,9970,9970,9970,0
|
|
20241028,122000,407830760,9970,9940,9970,9930,5
|
|
20241028,121900,407781060,9950,9950,9950,9950,0
|
|
20241028,121800,407781060,9950,9950,9950,9950,51
|
|
20241028,121700,407273610,9970,9970,9970,9970,1
|
|
20241028,121600,407263640,9960,9960,9960,9960,13
|
|
20241028,121500,407134160,9960,9960,9960,9960,1
|
|
20241028,121400,407124200,9980,9970,9980,9970,21
|
|
20241028,121300,406914740,9950,9950,9950,9950,792
|
|
20241028,121200,399034340,9950,9950,9950,9950,4
|
|
20241028,121100,398994540,9930,9930,9930,9930,11
|
|
20241028,121000,398885310,9930,9930,9930,9930,0
|
|
20241028,120900,398885310,9930,9930,9930,9930,1
|
|
20241028,120800,398875380,9950,9950,9950,9950,0
|
|
20241028,120700,398875380,9950,9940,9950,9940,20
|
|
20241028,120600,398676390,9950,9950,9950,9950,0
|
|
20241028,120500,398676390,9950,9940,9950,9940,2
|
|
20241028,120400,398656500,9930,9930,9930,9930,0
|
|
20241028,120300,398656500,9930,9930,9930,9930,0
|
|
20241028,120200,398656500,9930,9930,9930,9930,100
|
|
20241028,120100,397663500,9930,9930,9930,9930,0
|
|
20241028,120000,397663500,9930,9920,9930,9920,57
|
|
20241028,115900,397097500,9920,9920,9920,9920,0
|
|
20241028,115800,397097500,9920,9920,9920,9920,50
|
|
20241028,115700,396601500,9920,9920,9920,9920,0
|
|
20241028,115600,396601500,9920,9920,9920,9920,0
|
|
20241028,115500,396601500,9920,9920,9920,9920,194
|
|
20241028,115400,394677020,9920,9920,9920,9920,0
|
|
20241028,115300,394677020,9920,9920,9920,9920,0
|
|
20241028,115200,394677020,9920,9920,9920,9920,0
|
|
20241028,115100,394677020,9920,9920,9920,9920,2
|
|
20241028,115000,394657180,9920,9920,9920,9920,0
|
|
20241028,114900,394657180,9920,9920,9920,9920,0
|
|
20241028,114800,394657180,9920,9920,9920,9920,0
|
|
20241028,114700,394657180,9920,9920,9920,9920,0
|
|
20241028,114600,394657180,9920,9920,9920,9920,0
|
|
20241028,114500,394657180,9920,9920,9920,9920,0
|
|
20241028,114400,394657180,9920,9920,9920,9920,0
|
|
20241028,114300,394657180,9920,9920,9920,9920,500
|
|
20241028,114200,389697180,9920,9920,9920,9920,5
|
|
20241028,114100,389647580,9910,9910,9910,9910,0
|
|
20241028,114000,389647580,9910,9910,9910,9910,23
|
|
20241028,113900,389419650,9920,9920,9920,9920,0
|
|
20241028,113800,389419650,9920,9920,9920,9920,0
|
|
20241028,113700,389419650,9920,9920,9920,9920,0
|
|
20241028,113600,389419650,9920,9920,9920,9920,5
|
|
20241028,113500,389370050,9920,9920,9920,9920,1
|
|
20241028,113400,389360130,9920,9920,9920,9920,0
|
|
20241028,113300,389360130,9920,9920,9920,9920,10
|
|
20241028,113200,389260930,9920,9920,9920,9920,0
|
|
20241028,113100,389260930,9920,9920,9920,9920,2
|
|
20241028,113000,389241090,9900,9900,9900,9900,0
|
|
20241028,112900,389241090,9900,9900,9900,9900,0
|
|
20241028,112800,389241090,9900,9900,9900,9900,47
|
|
20241028,112700,388775790,9920,9920,9920,9920,0
|
|
20241028,112600,388775790,9920,9920,9920,9920,0
|
|
20241028,112500,388775790,9920,9920,9920,9920,0
|
|
20241028,112400,388775790,9920,9920,9920,9920,0
|
|
20241028,112300,388775790,9920,9920,9920,9920,0
|
|
20241028,112200,388775790,9920,9920,9920,9920,0
|
|
20241028,112100,388775790,9920,9920,9920,9920,0
|
|
20241028,112000,388775790,9920,9920,9920,9920,0
|
|
20241028,111900,388775790,9920,9920,9920,9920,0
|
|
20241028,111800,388775790,9920,9920,9920,9920,0
|
|
20241028,111700,388775790,9920,9920,9920,9920,0
|
|
20241028,111600,388775790,9920,9920,9920,9900,22
|
|
20241028,111500,388557770,9920,9920,9920,9920,0
|
|
20241028,111400,388557770,9920,9920,9920,9920,1
|
|
20241028,111300,388547850,9900,9900,9900,9900,0
|
|
20241028,111200,388547850,9900,9900,9900,9900,0
|
|
20241028,111100,388547850,9900,9900,9900,9900,20
|
|
20241028,111000,388349850,9900,9900,9900,9900,37
|
|
20241028,110900,387983550,9910,9910,9910,9910,0
|
|
20241028,110800,387983550,9910,9910,9910,9910,0
|
|
20241028,110700,387983550,9910,9910,9910,9910,0
|
|
20241028,110600,387983550,9910,9910,9910,9910,9
|
|
20241028,110500,387894360,9890,9890,9890,9890,50
|
|
20241028,110400,387399860,9890,9910,9910,9880,2550
|
|
20241028,110300,362172290,9900,9900,9900,9900,0
|
|
20241028,110200,362172290,9900,9900,9900,9900,0
|
|
20241028,110100,362172290,9900,9900,9900,9900,0
|
|
20241028,110000,362172290,9900,9900,9900,9900,0
|
|
20241028,105900,362172290,9900,9910,9910,9900,2000
|
|
20241028,105800,342367120,9910,9910,9910,9910,0
|
|
20241028,105700,342367120,9910,9910,9910,9910,0
|
|
20241028,105600,342367120,9910,9920,9920,9910,52
|
|
20241028,105500,341851290,9930,9930,9930,9930,68
|
|
20241028,105400,341176050,9910,9910,9910,9910,0
|
|
20241028,105300,341176050,9910,9910,9910,9910,0
|
|
20241028,105200,341176050,9910,9910,9910,9910,0
|
|
20241028,105100,341176050,9910,9910,9910,9910,51
|
|
20241028,105000,340670640,9920,9920,9920,9920,40
|
|
20241028,104900,340273840,9920,9920,9920,9920,10
|
|
20241028,104800,340174640,9940,9940,9940,9940,0
|
|
20241028,104700,340174640,9940,9940,9940,9940,0
|
|
20241028,104600,340174640,9940,9940,9940,9940,0
|
|
20241028,104500,340174640,9940,9940,9940,9940,0
|
|
20241028,104400,340174640,9940,9930,9940,9930,151
|
|
20241028,104300,338675200,9930,9930,9930,9930,0
|
|
20241028,104200,338675200,9930,9920,9930,9910,110
|
|
20241028,104100,337584090,9920,9920,9920,9920,0
|
|
20241028,104000,337584090,9920,9910,9920,9900,91
|
|
20241028,103900,336682570,9910,9920,9920,9900,456
|
|
20241028,103800,332167020,9920,9930,9930,9920,700
|
|
20241028,103700,325222960,9930,9930,9930,9930,37
|
|
20241028,103600,324855550,9930,9930,9930,9930,0
|
|
20241028,103500,324855550,9930,9940,9940,9930,250
|
|
20241028,103400,322372550,9940,9940,9940,9940,10
|
|
20241028,103300,322273150,9950,9950,9950,9950,0
|
|
20241028,103200,322273150,9950,9950,9950,9950,0
|
|
20241028,103100,322273150,9950,9950,9950,9950,0
|
|
20241028,103000,322273150,9950,9930,9950,9930,38
|
|
20241028,102900,321895650,9930,9930,9930,9930,8
|
|
20241028,102800,321816210,9950,9950,9950,9950,0
|
|
20241028,102700,321816210,9950,9950,9950,9950,0
|
|
20241028,102600,321816210,9950,9950,9950,9950,0
|
|
20241028,102500,321816210,9950,9950,9950,9950,1
|
|
20241028,102400,321806260,9980,9950,9980,9950,3
|
|
20241028,102300,321776360,9940,9940,9940,9940,187
|
|
20241028,102200,319917580,9940,9940,9940,9940,0
|
|
20241028,102100,319917580,9940,9940,9940,9940,50
|
|
20241028,102000,319420580,9950,9950,9950,9950,0
|
|
20241028,101900,319420580,9950,9950,9950,9950,0
|
|
20241028,101800,319420580,9950,9960,9960,9950,500
|
|
20241028,101700,314444280,9990,9980,9990,9980,2
|
|
20241028,101600,314424310,9960,9960,9960,9960,0
|
|
20241028,101500,314424310,9960,9960,9960,9960,0
|
|
20241028,101400,314424310,9960,9960,9960,9960,0
|
|
20241028,101300,314424310,9960,9960,9960,9960,0
|
|
20241028,101200,314424310,9960,9960,9960,9960,100
|
|
20241028,101100,313428310,10000,9980,10000,9980,50
|
|
20241028,101000,312928330,10000,9980,10000,9980,201
|
|
20241028,100900,310918370,9950,9950,9950,9950,0
|
|
20241028,100800,310918370,9950,9950,9950,9950,0
|
|
20241028,100700,310918370,9950,9950,9950,9950,0
|
|
20241028,100600,310918370,9950,9950,9950,9950,453
|
|
20241028,100500,306411020,9930,9930,9930,9930,29
|
|
20241028,100400,306123050,9930,9950,9950,9930,2
|
|
20241028,100300,306103170,9950,9910,9950,9900,1222
|
|
20241028,100200,293987500,9910,9930,9930,9910,1676
|
|
20241028,100100,277370520,9940,9960,9960,9940,717
|
|
20241028,100000,270234220,10000,10000,10000,10000,1
|
|
20241028,095900,270224220,9970,9970,9970,9970,50
|
|
20241028,095800,269725720,9980,9980,9980,9980,0
|
|
20241028,095700,269725720,9980,9990,9990,9980,101
|
|
20241028,095600,268717730,10000,10000,10000,10000,1
|
|
20241028,095500,268707730,10000,10000,10000,10000,1
|
|
20241028,095400,268697730,9980,9980,9980,9980,0
|
|
20241028,095300,268697730,9980,9980,9980,9980,118
|
|
20241028,095200,267520090,10020,10020,10020,10020,0
|
|
20241028,095100,267520090,10020,10020,10020,10020,0
|
|
20241028,095000,267520090,10020,10020,10020,10020,0
|
|
20241028,094900,267520090,10020,10020,10020,10020,0
|
|
20241028,094800,267520090,10020,10020,10020,10020,1
|
|
20241028,094700,267510070,10020,10000,10020,10000,516
|
|
20241028,094600,262343780,10000,10000,10000,10000,1
|
|
20241028,094500,262333780,10000,9990,10000,9950,663
|
|
20241028,094400,255725100,10000,10000,10000,10000,0
|
|
20241028,094300,255725100,10000,10000,10000,10000,0
|
|
20241028,094200,255725100,10000,10000,10000,10000,671
|
|
20241028,094100,249015100,9980,9990,9990,9980,317
|
|
20241028,094000,245850410,9990,10020,10020,9980,3343
|
|
20241028,093900,212415360,10030,10050,10050,10030,1000
|
|
20241028,093800,202384580,10060,10070,10070,10060,88
|
|
20241028,093700,201499170,10070,10070,10090,10070,23
|
|
20241028,093600,201267280,10090,10090,10090,10070,201
|
|
20241028,093500,199239380,10070,10050,10090,10030,56
|
|
20241028,093400,198676240,10050,10070,10090,10040,1112
|
|
20241028,093300,187472290,10070,10050,10070,10050,1169
|
|
20241028,093200,175723640,10050,10050,10050,10050,40
|
|
20241028,093100,175321640,10050,10040,10050,10040,50
|
|
20241028,093000,174819340,10040,10040,10040,10000,2313
|
|
20241028,092900,151685970,10040,10080,10080,10040,570
|
|
20241028,092800,145958130,10040,10070,10080,10040,8
|
|
20241028,092700,145877620,10050,10050,10050,10050,394
|
|
20241028,092600,141917920,10050,10080,10080,10040,1025
|
|
20241028,092500,131626070,10060,10120,10130,10060,876
|
|
20241028,092400,122788330,10130,10090,10130,10060,2434
|
|
20241028,092300,98184730,10060,10050,10090,10050,806
|
|
20241028,092200,90059110,10050,10070,10080,10050,310
|
|
20241028,092100,86942610,10080,10040,10080,10040,300
|
|
20241028,092000,83928050,10040,10020,10050,10020,7
|
|
20241028,091900,83857780,10050,10020,10050,10000,60
|
|
20241028,091800,83255270,10010,10050,10050,10010,69
|
|
20241028,091700,82564380,10010,9980,10010,9980,1189
|
|
20241028,091600,70687830,9980,9960,9980,9960,471
|
|
20241028,091500,65989090,9980,9940,9980,9940,1260
|
|
20241028,091400,53450430,9940,9940,9940,9940,301
|
|
20241028,091300,50458490,9950,9940,9950,9940,5
|
|
20241028,091200,50408760,9940,9940,9940,9920,128
|
|
20241028,091100,49136860,9950,9940,9950,9940,515
|
|
20241028,091000,44017750,9940,9930,9940,9930,102
|
|
20241028,090900,43004870,9920,9880,9920,9880,217
|
|
20241028,090800,40852470,9920,9920,9920,9870,353
|
|
20241028,090700,37366190,9920,9930,9930,9920,5
|
|
20241028,090600,37316580,9940,9920,9940,9870,870
|
|
20241028,090500,28691210,9920,9860,9920,9860,1516
|
|
20241028,090400,13725420,9860,9860,9860,9860,2
|
|
20241028,090300,13705700,9860,9850,9870,9810,278
|
|
20241028,090200,10970840,9850,9820,9850,9820,500
|
|
20241028,090100,6060780,9820,9820,9820,9820,0
|
|
20241028,090000,6060780,9820,9790,9820,9780,619
|