600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,185700,683911240,10250,10250,10250,10250,3421
|
|
20241029,185600,683911240,10250,10250,10250,10250,0
|
|
20241029,185500,683911240,10250,10250,10250,10250,0
|
|
20241029,185400,683911240,10250,10250,10250,10250,0
|
|
20241029,185300,683911240,10250,10250,10250,10250,0
|
|
20241029,185200,683911240,10250,10250,10250,10250,0
|
|
20241029,185100,683911240,10250,10250,10250,10250,0
|
|
20241029,185000,683911240,10250,10250,10250,10250,0
|
|
20241029,184900,683911240,10250,10250,10250,10250,0
|
|
20241029,184800,683911240,10250,10250,10250,10250,0
|
|
20241029,184700,683911240,10250,10250,10250,10250,0
|
|
20241029,184600,683911240,10250,10250,10250,10250,0
|
|
20241029,184500,683911240,10250,10250,10250,10250,0
|
|
20241029,184400,683911240,10250,10250,10250,10250,0
|
|
20241029,184300,683911240,10250,10250,10250,10250,0
|
|
20241029,184200,683911240,10250,10250,10250,10250,0
|
|
20241029,184100,683911240,10250,10250,10250,10250,0
|
|
20241029,184000,683911240,10250,10250,10250,10250,0
|
|
20241029,183900,683911240,10250,10250,10250,10250,0
|
|
20241029,183800,683911240,10250,10250,10250,10250,0
|
|
20241029,183700,683911240,10250,10250,10250,10250,0
|
|
20241029,183600,683911240,10250,10250,10250,10250,0
|
|
20241029,183500,683911240,10250,10250,10250,10250,0
|
|
20241029,183400,683911240,10250,10250,10250,10250,0
|
|
20241029,183300,683911240,10250,10250,10250,10250,0
|
|
20241029,183200,683911240,10250,10250,10250,10250,0
|
|
20241029,183100,683911240,10250,10250,10250,10250,0
|
|
20241029,183000,683911240,10250,10250,10250,10250,0
|
|
20241029,182900,683911240,10250,10250,10250,10250,0
|
|
20241029,182800,683911240,10250,10250,10250,10250,0
|
|
20241029,182700,683911240,10250,10250,10250,10250,3421
|
|
20241029,182600,683911240,10250,10250,10250,10250,0
|
|
20241029,182500,683911240,10250,10250,10250,10250,0
|
|
20241029,182400,683911240,10250,10250,10250,10250,0
|
|
20241029,182300,683911240,10250,10250,10250,10250,0
|
|
20241029,182200,683911240,10250,10250,10250,10250,0
|
|
20241029,182100,683911240,10250,10250,10250,10250,0
|
|
20241029,182000,683911240,10250,10250,10250,10250,0
|
|
20241029,181900,683911240,10250,10250,10250,10250,0
|
|
20241029,181800,683911240,10250,10250,10250,10250,0
|
|
20241029,181700,683911240,10250,10250,10250,10250,0
|
|
20241029,181600,683911240,10250,10250,10250,10250,0
|
|
20241029,181500,683911240,10250,10250,10250,10250,0
|
|
20241029,181400,683911240,10250,10250,10250,10250,0
|
|
20241029,181300,683911240,10250,10250,10250,10250,0
|
|
20241029,181200,683911240,10250,10250,10250,10250,0
|
|
20241029,181100,683911240,10250,10250,10250,10250,0
|
|
20241029,181000,683911240,10250,10250,10250,10250,0
|
|
20241029,180900,683911240,10250,10250,10250,10250,0
|
|
20241029,180800,683911240,10250,10250,10250,10250,0
|
|
20241029,180700,683911240,10250,10250,10250,10250,0
|
|
20241029,180600,683911240,10250,10250,10250,10250,0
|
|
20241029,180500,683911240,10250,10250,10250,10250,0
|
|
20241029,180400,683911240,10250,10250,10250,10250,0
|
|
20241029,180300,683911240,10250,10250,10250,10250,0
|
|
20241029,180200,683911240,10250,10250,10250,10250,0
|
|
20241029,180100,683911240,10250,10250,10250,10250,0
|
|
20241029,180000,683911240,10250,10250,10250,10250,0
|
|
20241029,175900,683911240,10250,10250,10250,10250,0
|
|
20241029,175800,683911240,10250,10250,10250,10250,0
|
|
20241029,175700,683911240,10250,10250,10250,10250,3421
|
|
20241029,175600,683911240,10250,10250,10250,10250,0
|
|
20241029,175500,683911240,10250,10250,10250,10250,0
|
|
20241029,175400,683911240,10250,10250,10250,10250,0
|
|
20241029,175300,683911240,10250,10250,10250,10250,0
|
|
20241029,175200,683911240,10250,10250,10250,10250,0
|
|
20241029,175100,683911240,10250,10250,10250,10250,0
|
|
20241029,175000,683911240,10250,10250,10250,10250,0
|
|
20241029,174900,683911240,10250,10250,10250,10250,0
|
|
20241029,174800,683911240,10250,10250,10250,10250,0
|
|
20241029,174700,683911240,10250,10250,10250,10250,0
|
|
20241029,174600,683911240,10250,10250,10250,10250,0
|
|
20241029,174500,683911240,10250,10250,10250,10250,0
|
|
20241029,174400,683911240,10250,10250,10250,10250,0
|
|
20241029,174300,683911240,10250,10250,10250,10250,0
|
|
20241029,174200,683911240,10250,10250,10250,10250,0
|
|
20241029,174100,683911240,10250,10250,10250,10250,0
|
|
20241029,174000,683911240,10250,10250,10250,10250,0
|
|
20241029,173900,683911240,10250,10250,10250,10250,0
|
|
20241029,173800,683911240,10250,10250,10250,10250,0
|
|
20241029,173700,683911240,10250,10250,10250,10250,0
|
|
20241029,173600,683911240,10250,10250,10250,10250,0
|
|
20241029,173500,683911240,10250,10250,10250,10250,0
|
|
20241029,173400,683911240,10250,10250,10250,10250,0
|
|
20241029,173300,683911240,10250,10250,10250,10250,0
|
|
20241029,173200,683911240,10250,10250,10250,10250,0
|
|
20241029,173100,683911240,10250,10250,10250,10250,0
|
|
20241029,173000,683911240,10250,10250,10250,10250,0
|
|
20241029,172900,683911240,10250,10250,10250,10250,0
|
|
20241029,172800,683911240,10250,10250,10250,10250,0
|
|
20241029,172700,683911240,10250,10250,10250,10250,3421
|
|
20241029,172600,683911240,10250,10250,10250,10250,0
|
|
20241029,172500,683911240,10250,10250,10250,10250,0
|
|
20241029,172400,683911240,10250,10250,10250,10250,0
|
|
20241029,172300,683911240,10250,10250,10250,10250,0
|
|
20241029,172200,683911240,10250,10250,10250,10250,0
|
|
20241029,172100,683911240,10250,10250,10250,10250,0
|
|
20241029,172000,683911240,10250,10250,10250,10250,0
|
|
20241029,171900,683911240,10250,10250,10250,10250,0
|
|
20241029,171800,683911240,10250,10250,10250,10250,0
|
|
20241029,171700,683911240,10250,10250,10250,10250,0
|
|
20241029,171600,683911240,10250,10250,10250,10250,0
|
|
20241029,171500,683911240,10250,10250,10250,10250,0
|
|
20241029,171400,683911240,10250,10250,10250,10250,0
|
|
20241029,171300,683911240,10250,10250,10250,10250,0
|
|
20241029,171200,683911240,10250,10250,10250,10250,0
|
|
20241029,171100,683911240,10250,10250,10250,10250,0
|
|
20241029,171000,683911240,10250,10250,10250,10250,0
|
|
20241029,170900,683911240,10250,10250,10250,10250,0
|
|
20241029,170800,683911240,10250,10250,10250,10250,0
|
|
20241029,170700,683911240,10250,10250,10250,10250,0
|
|
20241029,170600,683911240,10250,10250,10250,10250,0
|
|
20241029,170500,683911240,10250,10250,10250,10250,0
|
|
20241029,170400,683911240,10250,10250,10250,10250,0
|
|
20241029,170300,683911240,10250,10250,10250,10250,0
|
|
20241029,170200,683911240,10250,10250,10250,10250,0
|
|
20241029,170100,683911240,10250,10250,10250,10250,0
|
|
20241029,170000,683911240,10250,10250,10250,10250,0
|
|
20241029,165900,683911240,10250,10250,10250,10250,0
|
|
20241029,165800,683911240,10250,10250,10250,10250,0
|
|
20241029,165700,683911240,10250,10250,10250,10250,3421
|
|
20241029,165600,683911240,10250,10250,10250,10250,0
|
|
20241029,165500,683911240,10250,10250,10250,10250,0
|
|
20241029,165400,683911240,10250,10250,10250,10250,0
|
|
20241029,165300,683911240,10250,10250,10250,10250,0
|
|
20241029,165200,683911240,10250,10250,10250,10250,0
|
|
20241029,165100,683911240,10250,10250,10250,10250,0
|
|
20241029,165000,683911240,10250,10250,10250,10250,0
|
|
20241029,164900,683911240,10250,10250,10250,10250,0
|
|
20241029,164800,683911240,10250,10250,10250,10250,0
|
|
20241029,164700,683911240,10250,10250,10250,10250,0
|
|
20241029,164600,683911240,10250,10250,10250,10250,0
|
|
20241029,164500,683911240,10250,10250,10250,10250,0
|
|
20241029,164400,683911240,10250,10250,10250,10250,0
|
|
20241029,164300,683911240,10250,10250,10250,10250,0
|
|
20241029,164200,683911240,10250,10250,10250,10250,0
|
|
20241029,164100,683911240,10250,10250,10250,10250,0
|
|
20241029,164000,683911240,10250,10250,10250,10250,0
|
|
20241029,163900,683911240,10250,10250,10250,10250,0
|
|
20241029,163800,683911240,10250,10250,10250,10250,0
|
|
20241029,163700,683911240,10250,10250,10250,10250,0
|
|
20241029,163600,683911240,10250,10250,10250,10250,0
|
|
20241029,163500,683911240,10250,10250,10250,10250,0
|
|
20241029,163400,683911240,10250,10250,10250,10250,0
|
|
20241029,163300,683911240,10250,10250,10250,10250,0
|
|
20241029,163200,683911240,10250,10250,10250,10250,0
|
|
20241029,163100,683911240,10250,10250,10250,10250,0
|
|
20241029,163000,683911240,10250,10250,10250,10250,0
|
|
20241029,162900,683911240,10250,10250,10250,10250,0
|
|
20241029,162800,683911240,10250,10250,10250,10250,0
|
|
20241029,162700,683911240,10250,10250,10250,10250,3421
|
|
20241029,162600,683911240,10250,10250,10250,10250,0
|
|
20241029,162500,683911240,10250,10250,10250,10250,0
|
|
20241029,162400,683911240,10250,10250,10250,10250,0
|
|
20241029,162300,683911240,10250,10250,10250,10250,0
|
|
20241029,162200,683911240,10250,10250,10250,10250,0
|
|
20241029,162100,683911240,10250,10250,10250,10250,0
|
|
20241029,162000,683911240,10250,10250,10250,10250,0
|
|
20241029,161900,683911240,10250,10250,10250,10250,0
|
|
20241029,161800,683911240,10250,10250,10250,10250,0
|
|
20241029,161700,683911240,10250,10250,10250,10250,0
|
|
20241029,161600,683911240,10250,10250,10250,10250,0
|
|
20241029,161500,683911240,10250,10250,10250,10250,0
|
|
20241029,161400,683911240,10250,10250,10250,10250,0
|
|
20241029,161300,683911240,10250,10250,10250,10250,0
|
|
20241029,161200,683911240,10250,10250,10250,10250,0
|
|
20241029,161100,683911240,10250,10250,10250,10250,0
|
|
20241029,161000,683911240,10250,10250,10250,10250,0
|
|
20241029,160900,683911240,10250,10250,10250,10250,0
|
|
20241029,160800,683911240,10250,10250,10250,10250,0
|
|
20241029,160700,683911240,10250,10250,10250,10250,0
|
|
20241029,160600,683911240,10250,10250,10250,10250,0
|
|
20241029,160500,683911240,10250,10250,10250,10250,0
|
|
20241029,160400,683911240,10250,10250,10250,10250,0
|
|
20241029,160300,683911240,10250,10250,10250,10250,0
|
|
20241029,160200,683911240,10250,10250,10250,10250,0
|
|
20241029,160100,683911240,10250,10250,10250,10250,0
|
|
20241029,160000,683911240,10250,10250,10250,10250,0
|
|
20241029,155900,683911240,10250,10250,10250,10250,0
|
|
20241029,155800,683911240,10250,10250,10250,10250,0
|
|
20241029,155700,683911240,10250,10250,10250,10250,3421
|
|
20241029,155600,683911240,10250,10250,10250,10250,0
|
|
20241029,155500,683911240,10250,10250,10250,10250,0
|
|
20241029,155400,683911240,10250,10250,10250,10250,0
|
|
20241029,155300,683911240,10250,10250,10250,10250,0
|
|
20241029,155200,683911240,10250,10250,10250,10250,0
|
|
20241029,155100,683911240,10250,10250,10250,10250,0
|
|
20241029,155000,683911240,10250,10250,10250,10250,0
|
|
20241029,154900,683911240,10250,10250,10250,10250,0
|
|
20241029,154800,683911240,10250,10250,10250,10250,0
|
|
20241029,154700,683911240,10250,10250,10250,10250,0
|
|
20241029,154600,683911240,10250,10250,10250,10250,0
|
|
20241029,154500,683911240,10250,10250,10250,10250,0
|
|
20241029,154400,683911240,10250,10250,10250,10250,0
|
|
20241029,154300,683911240,10250,10250,10250,10250,0
|
|
20241029,154200,683911240,10250,10250,10250,10250,0
|
|
20241029,154100,683911240,10250,10250,10250,10250,0
|
|
20241029,154000,683911240,10250,10250,10250,10250,0
|
|
20241029,153900,683911240,10250,10250,10250,10250,0
|
|
20241029,153800,683911240,10250,10250,10250,10250,0
|
|
20241029,153700,683911240,10250,10250,10250,10250,0
|
|
20241029,153600,683911240,10250,10250,10250,10250,0
|
|
20241029,153500,683911240,10250,10250,10250,10250,0
|
|
20241029,153400,683911240,10250,10250,10250,10250,0
|
|
20241029,153300,683911240,10250,10250,10250,10250,0
|
|
20241029,153200,683911240,10250,10250,10250,10250,0
|
|
20241029,153100,683911240,10250,10250,10250,10250,0
|
|
20241029,153000,683911240,10250,10250,10250,10250,3421
|
|
20241029,152900,648845990,10250,10250,10250,10250,0
|
|
20241029,152800,648845990,10250,10250,10250,10250,0
|
|
20241029,152700,648845990,10250,10250,10250,10250,0
|
|
20241029,152600,648845990,10250,10250,10250,10250,0
|
|
20241029,152500,648845990,10250,10250,10250,10250,0
|
|
20241029,152400,648845990,10250,10250,10250,10250,0
|
|
20241029,152300,648845990,10250,10250,10250,10250,0
|
|
20241029,152200,648845990,10250,10250,10250,10250,0
|
|
20241029,152100,648845990,10250,10250,10250,10250,0
|
|
20241029,152000,648845990,10250,10250,10250,10250,0
|
|
20241029,151900,648845990,10250,10190,10250,10190,609
|
|
20241029,151800,642610960,10230,10220,10230,10220,750
|
|
20241029,151700,634945890,10220,10220,10220,10220,0
|
|
20241029,151600,634945890,10220,10220,10220,10220,0
|
|
20241029,151500,634945890,10220,10220,10220,10180,31
|
|
20241029,151400,634629310,10230,10230,10230,10230,0
|
|
20241029,151300,634629310,10230,10230,10230,10230,0
|
|
20241029,151200,634629310,10230,10230,10230,10230,46
|
|
20241029,151100,634158730,10230,10220,10230,10190,286
|
|
20241029,151000,631236030,10220,10180,10220,10180,178
|
|
20241029,150900,629422010,10190,10190,10190,10190,55
|
|
20241029,150800,628861560,10180,10190,10190,10180,432
|
|
20241029,150700,624463450,10190,10190,10190,10190,0
|
|
20241029,150600,624463450,10190,10190,10190,10190,0
|
|
20241029,150500,624463450,10190,10190,10190,10190,0
|
|
20241029,150400,624463450,10190,10190,10190,10190,0
|
|
20241029,150300,624463450,10190,10190,10190,10190,1
|
|
20241029,150200,624453260,10200,10200,10200,10200,0
|
|
20241029,150100,624453260,10200,10200,10200,10200,5
|
|
20241029,150000,624402260,10220,10220,10220,10220,5
|
|
20241029,145900,624351160,10230,10230,10230,10230,0
|
|
20241029,145800,624351160,10230,10230,10230,10230,5
|
|
20241029,145700,624300010,10230,10230,10230,10230,1
|
|
20241029,145600,624289780,10230,10190,10230,10190,147
|
|
20241029,145500,622791730,10230,10230,10230,10230,0
|
|
20241029,145400,622791730,10230,10190,10230,10190,324
|
|
20241029,145300,619490050,10230,10200,10230,10200,902
|
|
20241029,145200,610276990,10200,10190,10200,10190,40
|
|
20241029,145100,609869080,10180,10180,10180,10180,82
|
|
20241029,145000,609034320,10180,10180,10180,10180,0
|
|
20241029,144900,609034320,10180,10160,10180,10160,51
|
|
20241029,144800,608515530,10170,10140,10170,10140,494
|
|
20241029,144700,603493840,10140,10140,10140,10140,1
|
|
20241029,144600,603483700,10170,10140,10170,10140,285
|
|
20241029,144500,600589100,10150,10150,10150,10150,0
|
|
20241029,144400,600589100,10150,10150,10150,10150,0
|
|
20241029,144300,600589100,10150,10150,10150,10150,0
|
|
20241029,144200,600589100,10150,10140,10150,10140,3
|
|
20241029,144100,600558660,10140,10140,10140,10140,0
|
|
20241029,144000,600558660,10140,10140,10140,10140,0
|
|
20241029,143900,600558660,10140,10140,10140,10140,0
|
|
20241029,143800,600558660,10140,10140,10140,10140,2
|
|
20241029,143700,600538380,10170,10140,10170,10140,57
|
|
20241029,143600,599960150,10140,10140,10140,10140,0
|
|
20241029,143500,599960150,10140,10140,10140,10140,1
|
|
20241029,143400,599950010,10140,10130,10140,10130,84
|
|
20241029,143300,599098260,10140,10130,10140,10130,115
|
|
20241029,143200,597932970,10120,10120,10120,10120,205
|
|
20241029,143100,595858370,10130,10130,10130,10130,0
|
|
20241029,143000,595858370,10130,10120,10130,10120,105
|
|
20241029,142900,594795720,10120,10120,10120,10120,0
|
|
20241029,142800,594795720,10120,10120,10120,10120,0
|
|
20241029,142700,594795720,10120,10120,10120,10120,10
|
|
20241029,142600,594694520,10130,10130,10130,10130,1
|
|
20241029,142500,594684390,10120,10120,10120,10120,0
|
|
20241029,142400,594684390,10120,10120,10120,10120,10
|
|
20241029,142300,594583190,10130,10130,10130,10130,0
|
|
20241029,142200,594583190,10130,10130,10130,10130,0
|
|
20241029,142100,594583190,10130,10130,10130,10130,0
|
|
20241029,142000,594583190,10130,10130,10130,10130,0
|
|
20241029,141900,594583190,10130,10110,10130,10110,226
|
|
20241029,141800,592297850,10130,10130,10130,10130,0
|
|
20241029,141700,592297850,10130,10130,10130,10130,0
|
|
20241029,141600,592297850,10130,10130,10130,10110,7
|
|
20241029,141500,592226970,10120,10120,10130,10120,370
|
|
20241029,141400,588482520,10110,10120,10120,10110,648
|
|
20241029,141300,581926260,10140,10140,10140,10140,0
|
|
20241029,141200,581926260,10140,10140,10140,10140,0
|
|
20241029,141100,581926260,10140,10140,10140,10140,0
|
|
20241029,141000,581926260,10140,10140,10140,10140,0
|
|
20241029,140900,581926260,10140,10140,10140,10140,0
|
|
20241029,140800,581926260,10140,10140,10140,10140,0
|
|
20241029,140700,581926260,10140,10140,10140,10140,49
|
|
20241029,140600,581429400,10120,10120,10120,10120,14
|
|
20241029,140500,581287720,10140,10120,10140,10120,11
|
|
20241029,140400,581176280,10120,10120,10170,10120,80
|
|
20241029,140300,580366480,10170,10140,10170,10140,30
|
|
20241029,140200,580061690,10160,10160,10160,10160,0
|
|
20241029,140100,580061690,10160,10160,10160,10160,0
|
|
20241029,140000,580061690,10160,10130,10160,10130,8
|
|
20241029,135900,579980460,10160,10120,10160,10100,233
|
|
20241029,135800,577626600,10120,10120,10160,10120,6
|
|
20241029,135700,577565720,10160,10120,10160,10120,100
|
|
20241029,135600,576553560,10100,10100,10100,10100,36
|
|
20241029,135500,576189960,10120,10120,10120,10120,0
|
|
20241029,135400,576189960,10120,10120,10120,10120,0
|
|
20241029,135300,576189960,10120,10120,10120,10120,0
|
|
20241029,135200,576189960,10120,10120,10120,10120,0
|
|
20241029,135100,576189960,10120,10120,10120,10120,1
|
|
20241029,135000,576179840,10120,10140,10160,10120,31
|
|
20241029,134900,575865810,10170,10140,10170,10140,28
|
|
20241029,134800,575581360,10170,10140,10170,10140,3
|
|
20241029,134700,575550880,10170,10140,10170,10140,3
|
|
20241029,134600,575520400,10150,10140,10150,10140,100
|
|
20241029,134500,574505410,10170,10170,10170,10170,0
|
|
20241029,134400,574505410,10170,10170,10170,10170,0
|
|
20241029,134300,574505410,10170,10140,10170,10140,5
|
|
20241029,134200,574454590,10170,10170,10170,10170,0
|
|
20241029,134100,574454590,10170,10120,10170,10120,110
|
|
20241029,134000,573340270,10130,10130,10130,10130,0
|
|
20241029,133900,573340270,10130,10130,10130,10130,0
|
|
20241029,133800,573340270,10130,10130,10130,10130,0
|
|
20241029,133700,573340270,10130,10130,10130,10130,0
|
|
20241029,133600,573340270,10130,10120,10130,10120,9
|
|
20241029,133500,573249120,10130,10120,10130,10120,100
|
|
20241029,133400,572236680,10120,10120,10120,10120,0
|
|
20241029,133300,572236680,10120,10120,10120,10120,0
|
|
20241029,133200,572236680,10120,10120,10120,10120,0
|
|
20241029,133100,572236680,10120,10120,10120,10120,4
|
|
20241029,133000,572196200,10100,10100,10120,10100,64
|
|
20241029,132900,571549760,10110,10130,10130,10110,5
|
|
20241029,132800,571499170,10130,10130,10130,10130,0
|
|
20241029,132700,571499170,10130,10130,10130,10130,0
|
|
20241029,132600,571499170,10130,10130,10130,10130,0
|
|
20241029,132500,571499170,10130,10130,10130,10130,0
|
|
20241029,132400,571499170,10130,10130,10130,10130,0
|
|
20241029,132300,571499170,10130,10130,10130,10130,0
|
|
20241029,132200,571499170,10130,10100,10130,10100,15
|
|
20241029,132100,571347560,10130,10100,10130,10100,39
|
|
20241029,132000,570953580,10130,10130,10130,10130,0
|
|
20241029,131900,570953580,10130,10100,10130,10100,536
|
|
20241029,131800,565539850,10130,10110,10130,10100,773
|
|
20241029,131700,557731970,10130,10130,10130,10130,0
|
|
20241029,131600,557731970,10130,10130,10130,10130,0
|
|
20241029,131500,557731970,10130,10130,10130,10130,0
|
|
20241029,131400,557731970,10130,10130,10130,10130,0
|
|
20241029,131300,557731970,10130,10130,10130,10130,10
|
|
20241029,131200,557630670,10140,10130,10140,10130,104
|
|
20241029,131100,556576140,10140,10130,10140,10130,79
|
|
20241029,131000,555775860,10130,10130,10130,10130,0
|
|
20241029,130900,555775860,10130,10130,10130,10130,0
|
|
20241029,130800,555775860,10130,10130,10130,10130,3
|
|
20241029,130700,555745470,10150,10120,10150,10100,14
|
|
20241029,130600,555603610,10100,10110,10150,10100,411
|
|
20241029,130500,551448240,10140,10140,10150,10110,1799
|
|
20241029,130400,533219800,10160,10160,10160,10160,0
|
|
20241029,130300,533219800,10160,10150,10160,10150,166
|
|
20241029,130200,531534880,10150,10170,10170,10150,687
|
|
20241029,130100,524553830,10180,10180,10180,10180,0
|
|
20241029,130000,524553830,10180,10180,10180,10180,0
|
|
20241029,125900,524553830,10180,10180,10180,10180,0
|
|
20241029,125800,524553830,10180,10180,10180,10180,0
|
|
20241029,125700,524553830,10180,10160,10180,10160,260
|
|
20241029,125600,521911450,10160,10160,10160,10160,303
|
|
20241029,125500,518832970,10160,10160,10160,10160,37
|
|
20241029,125400,518457050,10160,10160,10160,10160,0
|
|
20241029,125300,518457050,10160,10160,10160,10160,0
|
|
20241029,125200,518457050,10160,10160,10160,10160,0
|
|
20241029,125100,518457050,10160,10160,10160,10160,202
|
|
20241029,125000,516404730,10160,10160,10160,10160,0
|
|
20241029,124900,516404730,10160,10160,10160,10160,0
|
|
20241029,124800,516404730,10160,10160,10160,10160,36
|
|
20241029,124700,516038970,10160,10160,10160,10160,0
|
|
20241029,124600,516038970,10160,10170,10170,10160,700
|
|
20241029,124500,508922870,10170,10170,10170,10170,300
|
|
20241029,124400,505871870,10190,10190,10190,10190,0
|
|
20241029,124300,505871870,10190,10190,10190,10190,0
|
|
20241029,124200,505871870,10190,10190,10190,10190,0
|
|
20241029,124100,505871870,10190,10190,10190,10190,40
|
|
20241029,124000,505464270,10190,10190,10190,10190,0
|
|
20241029,123900,505464270,10190,10190,10190,10190,0
|
|
20241029,123800,505464270,10190,10190,10190,10190,0
|
|
20241029,123700,505464270,10190,10190,10190,10190,0
|
|
20241029,123600,505464270,10190,10170,10190,10170,36
|
|
20241029,123500,505098110,10180,10180,10180,10180,0
|
|
20241029,123400,505098110,10180,10180,10180,10180,10
|
|
20241029,123300,504996310,10190,10190,10190,10190,0
|
|
20241029,123200,504996310,10190,10190,10190,10190,9
|
|
20241029,123100,504904600,10200,10200,10200,10200,0
|
|
20241029,123000,504904600,10200,10200,10200,10200,0
|
|
20241029,122900,504904600,10200,10200,10200,10200,0
|
|
20241029,122800,504904600,10200,10200,10200,10200,5
|
|
20241029,122700,504853600,10190,10200,10200,10190,4
|
|
20241029,122600,504812810,10170,10170,10170,10170,0
|
|
20241029,122500,504812810,10170,10170,10170,10170,0
|
|
20241029,122400,504812810,10170,10180,10180,10170,336
|
|
20241029,122300,501392690,10180,10180,10180,10180,5
|
|
20241029,122200,501341790,10180,10200,10200,10180,198
|
|
20241029,122100,499326110,10190,10190,10190,10190,0
|
|
20241029,122000,499326110,10190,10190,10190,10190,0
|
|
20241029,121900,499326110,10190,10190,10190,10190,0
|
|
20241029,121800,499326110,10190,10200,10200,10190,20
|
|
20241029,121700,499122210,10190,10190,10190,10190,0
|
|
20241029,121600,499122210,10190,10190,10190,10190,70
|
|
20241029,121500,498408910,10220,10220,10220,10220,0
|
|
20241029,121400,498408910,10220,10220,10220,10220,0
|
|
20241029,121300,498408910,10220,10220,10220,10220,10
|
|
20241029,121200,498306710,10220,10220,10220,10220,6
|
|
20241029,121100,498245390,10220,10230,10230,10190,1685
|
|
20241029,121000,481055420,10230,10230,10230,10230,1
|
|
20241029,120900,481045190,10250,10280,10290,10220,1201
|
|
20241029,120800,468746130,10290,10250,10290,10240,201
|
|
20241029,120700,466684810,10260,10240,10300,10240,8903
|
|
20241029,120600,375160340,10240,10220,10240,10220,107
|
|
20241029,120500,374065460,10250,10250,10250,10250,0
|
|
20241029,120400,374065460,10250,10230,10250,10210,306
|
|
20241029,120300,370940700,10250,10240,10250,10240,104
|
|
20241029,120200,369875720,10240,10220,10240,10210,555
|
|
20241029,120100,364195410,10220,10220,10220,10220,2
|
|
20241029,120000,364174970,10210,10210,10210,10210,38
|
|
20241029,115900,363786990,10210,10210,10210,10210,0
|
|
20241029,115800,363786990,10210,10210,10210,10210,25
|
|
20241029,115700,363531740,10210,10210,10210,10210,5
|
|
20241029,115600,363480690,10230,10220,10230,10220,120
|
|
20241029,115500,362254190,10240,10240,10240,10240,0
|
|
20241029,115400,362254190,10240,10230,10240,10230,32
|
|
20241029,115300,361926670,10210,10210,10210,10210,0
|
|
20241029,115200,361926670,10210,10210,10210,10210,0
|
|
20241029,115100,361926670,10210,10230,10230,10210,650
|
|
20241029,115000,355277450,10230,10230,10230,10230,0
|
|
20241029,114900,355277450,10230,10190,10230,10190,62
|
|
20241029,114800,354644900,10200,10190,10200,10190,300
|
|
20241029,114700,351585280,10170,10170,10170,10170,14
|
|
20241029,114600,351442900,10160,10160,10160,10160,0
|
|
20241029,114500,351442900,10160,10160,10160,10160,0
|
|
20241029,114400,351442900,10160,10160,10160,10160,0
|
|
20241029,114300,351442900,10160,10160,10160,10160,1
|
|
20241029,114200,351432740,10230,10180,10230,10180,38
|
|
20241029,114100,351045470,10190,10190,10190,10190,0
|
|
20241029,114000,351045470,10190,10190,10190,10190,0
|
|
20241029,113900,351045470,10190,10180,10190,10180,5
|
|
20241029,113800,350994540,10240,10240,10240,10240,0
|
|
20241029,113700,350994540,10240,10180,10240,10180,110
|
|
20241029,113600,349871320,10210,10210,10210,10210,0
|
|
20241029,113500,349871320,10210,10200,10210,10200,3
|
|
20241029,113400,349840700,10180,10180,10180,10180,108
|
|
20241029,113300,348741260,10180,10180,10210,10180,51
|
|
20241029,113200,348221330,10210,10210,10210,10210,0
|
|
20241029,113100,348221330,10210,10210,10210,10210,0
|
|
20241029,113000,348221330,10210,10210,10210,10210,0
|
|
20241029,112900,348221330,10210,10180,10210,10180,2
|
|
20241029,112800,348200940,10210,10170,10210,10170,1290
|
|
20241029,112700,335081550,10170,10190,10240,10170,116
|
|
20241029,112600,333899220,10190,10190,10200,10180,785
|
|
20241029,112500,325907550,10180,10180,10180,10180,0
|
|
20241029,112400,325907550,10180,10180,10180,10180,0
|
|
20241029,112300,325907550,10180,10180,10180,10180,0
|
|
20241029,112200,325907550,10180,10180,10180,10180,0
|
|
20241029,112100,325907550,10180,10180,10180,10180,160
|
|
20241029,112000,324278750,10250,10250,10250,10250,0
|
|
20241029,111900,324278750,10250,10250,10250,10250,0
|
|
20241029,111800,324278750,10250,10250,10250,10250,0
|
|
20241029,111700,324278750,10250,10190,10250,10190,2
|
|
20241029,111600,324258310,10250,10220,10250,10170,438
|
|
20241029,111500,319792810,10250,10230,10250,10230,137
|
|
20241029,111400,318390880,10250,10250,10250,10250,335
|
|
20241029,111300,314957130,10230,10230,10230,10230,132
|
|
20241029,111200,313606770,10220,10220,10220,10220,1
|
|
20241029,111100,313596550,10220,10220,10220,10220,0
|
|
20241029,111000,313596550,10220,10220,10220,10220,1
|
|
20241029,110900,313586330,10250,10200,10250,10200,9
|
|
20241029,110800,313494260,10230,10230,10230,10230,1
|
|
20241029,110700,313484030,10260,10260,10260,10260,0
|
|
20241029,110600,313484030,10260,10250,10260,10250,500
|
|
20241029,110500,308355590,10250,10250,10250,10250,53
|
|
20241029,110400,307812340,10230,10230,10250,10220,844
|
|
20241029,110300,299178280,10210,10210,10210,10210,69
|
|
20241029,110200,298473790,10220,10180,10220,10170,1190
|
|
20241029,110100,286330260,10170,10190,10190,10170,4
|
|
20241029,110000,286289520,10190,10180,10190,10180,184
|
|
20241029,105900,284416390,10190,10190,10190,10180,61
|
|
20241029,105800,283795300,10180,10180,10180,10180,168
|
|
20241029,105700,282085060,10170,10170,10170,10170,20
|
|
20241029,105600,281881660,10180,10190,10190,10180,22
|
|
20241029,105500,281657500,10190,10190,10190,10190,0
|
|
20241029,105400,281657500,10190,10190,10190,10190,0
|
|
20241029,105300,281657500,10190,10190,10190,10190,0
|
|
20241029,105200,281657500,10190,10180,10210,10170,72
|
|
20241029,105100,280924750,10170,10190,10210,10170,7
|
|
20241029,105000,280853380,10210,10190,10210,10190,13
|
|
20241029,104900,280720730,10170,10200,10200,10170,676
|
|
20241029,104800,273829120,10210,10230,10230,10210,798
|
|
20241029,104700,265681500,10220,10230,10230,10220,1470
|
|
20241029,104600,250647100,10280,10280,10280,10280,0
|
|
20241029,104500,250647100,10280,10240,10280,10240,21
|
|
20241029,104400,250431470,10280,10240,10280,10240,403
|
|
20241029,104300,246304710,10240,10240,10280,10240,54
|
|
20241029,104200,245751670,10280,10240,10280,10240,417
|
|
20241029,104100,241476060,10240,10230,10240,10220,304
|
|
20241029,104000,238366950,10230,10230,10230,10230,0
|
|
20241029,103900,238366950,10230,10220,10230,10220,108
|
|
20241029,103800,237263150,10230,10230,10230,10230,1
|
|
20241029,103700,237252920,10230,10230,10230,10230,0
|
|
20241029,103600,237252920,10230,10230,10230,10230,50
|
|
20241029,103500,236741420,10240,10240,10240,10240,0
|
|
20241029,103400,236741420,10240,10220,10240,10220,34
|
|
20241029,103300,236393790,10240,10240,10240,10240,100
|
|
20241029,103200,235369790,10240,10240,10240,10240,21
|
|
20241029,103100,235154750,10240,10250,10250,10220,220
|
|
20241029,103000,232904980,10250,10250,10250,10250,22
|
|
20241029,102900,232679480,10240,10240,10290,10230,446
|
|
20241029,102800,228097400,10300,10250,10300,10240,297
|
|
20241029,102700,225052240,10250,10260,10300,10250,324
|
|
20241029,102600,221724540,10300,10260,10300,10250,530
|
|
20241029,102500,216272970,10260,10290,10300,10260,305
|
|
20241029,102400,213135620,10290,10240,10290,10240,847
|
|
20241029,102300,204439940,10230,10210,10230,10210,179
|
|
20241029,102200,202608790,10210,10300,10300,10210,510
|
|
20241029,102100,197387110,10300,10120,10300,10120,3194
|
|
20241029,102000,164828440,10120,10120,10120,10120,0
|
|
20241029,101900,164828440,10120,10120,10120,10110,45
|
|
20241029,101800,164373180,10130,10110,10130,10110,114
|
|
20241029,101700,163218640,10130,10130,10130,10110,81
|
|
20241029,101600,162398130,10130,10130,10130,10130,0
|
|
20241029,101500,162398130,10130,10120,10150,10120,64
|
|
20241029,101400,161749560,10110,10130,10160,10110,91
|
|
20241029,101300,160829080,10110,10110,10150,10110,1326
|
|
20241029,101200,147390620,10100,10090,10130,10090,55
|
|
20241029,101100,146834880,10090,10070,10130,10070,1633
|
|
20241029,101000,130323090,10070,10070,10080,10070,1205
|
|
20241029,100900,118176720,10070,10070,10070,10070,0
|
|
20241029,100800,118176720,10070,10050,10070,10050,32
|
|
20241029,100700,117855100,10050,10050,10050,10050,1
|
|
20241029,100600,117845050,10050,10060,10060,10050,875
|
|
20241029,100500,109051290,10050,10060,10060,10050,1509
|
|
20241029,100400,93874070,10060,10060,10060,10060,197
|
|
20241029,100300,91892250,10080,10080,10080,10080,0
|
|
20241029,100200,91892250,10080,10060,10080,10060,64
|
|
20241029,100100,91248200,10040,10040,10040,10040,2
|
|
20241029,100000,91228120,10020,10020,10020,10020,0
|
|
20241029,095900,91228120,10020,10020,10020,10020,0
|
|
20241029,095800,91228120,10020,10060,10060,10020,1044
|
|
20241029,095700,80748330,10060,10060,10060,10060,0
|
|
20241029,095600,80748330,10060,10020,10070,10020,409
|
|
20241029,095500,76631090,10040,10020,10040,10020,127
|
|
20241029,095400,75356030,10020,10020,10020,10020,57
|
|
20241029,095300,74784890,10040,10020,10040,10020,100
|
|
20241029,095200,73780920,10040,10040,10040,10040,0
|
|
20241029,095100,73780920,10040,10040,10040,10040,0
|
|
20241029,095000,73780920,10040,10030,10040,10030,10
|
|
20241029,094900,73680530,10020,10020,10020,10020,44
|
|
20241029,094800,73239650,10020,10000,10020,10000,534
|
|
20241029,094700,67892160,10000,10000,10000,10000,501
|
|
20241029,094600,62882160,9990,9980,9990,9970,1049
|
|
20241029,094500,52408440,10000,10000,10000,10000,10
|
|
20241029,094400,52308440,9980,9980,9980,9980,14
|
|
20241029,094300,52168720,9980,9980,9980,9980,2
|
|
20241029,094200,52148760,9980,9980,10010,9980,4
|
|
20241029,094100,52108810,9980,9980,10010,9980,4
|
|
20241029,094000,52068860,10010,10010,10010,10010,0
|
|
20241029,093900,52068860,10010,9980,10010,9980,6
|
|
20241029,093800,52008860,9960,9960,9960,9960,10
|
|
20241029,093700,51909260,10000,9980,10010,9960,242
|
|
20241029,093600,49493310,10000,10000,10000,10000,0
|
|
20241029,093500,49493310,10000,10000,10000,10000,0
|
|
20241029,093400,49493310,10000,10000,10000,10000,0
|
|
20241029,093300,49493310,10000,9970,10000,9970,119
|
|
20241029,093200,48306800,9970,10000,10000,9970,1936
|
|
20241029,093100,29004110,10000,10000,10000,10000,40
|
|
20241029,093000,28604110,10000,10000,10000,9980,260
|
|
20241029,092900,26005370,10000,10000,10000,10000,155
|
|
20241029,092800,24455370,10000,10000,10000,10000,0
|
|
20241029,092700,24455370,10000,10000,10000,10000,1
|
|
20241029,092600,24445370,9960,9960,9960,9960,8
|
|
20241029,092500,24365690,10000,10000,10000,10000,0
|
|
20241029,092400,24365690,10000,10000,10000,10000,100
|
|
20241029,092300,23365690,10000,10000,10000,10000,1
|
|
20241029,092200,23355690,9990,9990,9990,9990,10
|
|
20241029,092100,23255790,9990,9990,9990,9990,0
|
|
20241029,092000,23255790,9990,9950,9990,9950,23
|
|
20241029,091900,23026500,9970,9980,9980,9970,1270
|
|
20241029,091800,10358150,9990,9990,9990,9990,102
|
|
20241029,091700,9339170,10010,10010,10010,10010,0
|
|
20241029,091600,9339170,10010,10010,10010,10010,0
|
|
20241029,091500,9339170,10010,10010,10010,10010,1
|
|
20241029,091400,9329160,10000,10000,10000,10000,23
|
|
20241029,091300,9099160,10010,10010,10010,10010,0
|
|
20241029,091200,9099160,10010,10010,10010,10010,196
|
|
20241029,091100,7137200,10000,10000,10000,10000,9
|
|
20241029,091000,7047200,10010,10000,10010,10000,40
|
|
20241029,090900,6647170,10010,10010,10010,10010,0
|
|
20241029,090800,6647170,10010,10010,10010,10010,0
|
|
20241029,090700,6647170,10010,9980,10010,9970,328
|
|
20241029,090600,3376710,10020,10020,10020,10020,0
|
|
20241029,090500,3376710,10020,10020,10020,10020,0
|
|
20241029,090400,3376710,10020,10020,10020,10020,0
|
|
20241029,090300,3376710,10020,9970,10020,9970,22
|
|
20241029,090200,3157320,9990,9990,9990,9990,0
|
|
20241029,090100,3157320,9990,10000,10000,9990,85
|
|
20241029,090000,2308160,10000,10080,10080,10000,216
|