663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,200000,190086940,10360,10360,10360,10360,638
|
|
20241029,195900,190086940,10360,10360,10360,10360,0
|
|
20241029,195800,190086940,10360,10360,10360,10360,0
|
|
20241029,195700,190086940,10360,10360,10360,10360,0
|
|
20241029,195600,190086940,10360,10360,10360,10360,0
|
|
20241029,195500,190086940,10360,10360,10360,10360,0
|
|
20241029,195400,190086940,10360,10360,10360,10360,0
|
|
20241029,195300,190086940,10360,10360,10360,10360,0
|
|
20241029,195200,190086940,10360,10360,10360,10360,0
|
|
20241029,195100,190086940,10360,10360,10360,10360,0
|
|
20241029,195000,190086940,10360,10360,10360,10360,0
|
|
20241029,194900,190086940,10360,10360,10360,10360,0
|
|
20241029,194800,190086940,10360,10360,10360,10360,0
|
|
20241029,194700,190086940,10360,10360,10360,10360,0
|
|
20241029,194600,190086940,10360,10360,10360,10360,0
|
|
20241029,194500,190086940,10360,10360,10360,10360,0
|
|
20241029,194400,190086940,10360,10360,10360,10360,0
|
|
20241029,194300,190086940,10360,10360,10360,10360,0
|
|
20241029,194200,190086940,10360,10360,10360,10360,0
|
|
20241029,194100,190086940,10360,10360,10360,10360,0
|
|
20241029,194000,190086940,10360,10360,10360,10360,0
|
|
20241029,193900,190086940,10360,10360,10360,10360,0
|
|
20241029,193800,190086940,10360,10360,10360,10360,0
|
|
20241029,193700,190086940,10360,10360,10360,10360,0
|
|
20241029,193600,190086940,10360,10360,10360,10360,0
|
|
20241029,193500,190086940,10360,10360,10360,10360,0
|
|
20241029,193400,190086940,10360,10360,10360,10360,0
|
|
20241029,193300,190086940,10360,10360,10360,10360,0
|
|
20241029,193200,190086940,10360,10360,10360,10360,0
|
|
20241029,193100,190086940,10360,10360,10360,10360,0
|
|
20241029,193000,190086940,10360,10360,10360,10360,638
|
|
20241029,192900,190086940,10360,10360,10360,10360,0
|
|
20241029,192800,190086940,10360,10360,10360,10360,0
|
|
20241029,192700,190086940,10360,10360,10360,10360,0
|
|
20241029,192600,190086940,10360,10360,10360,10360,0
|
|
20241029,192500,190086940,10360,10360,10360,10360,0
|
|
20241029,192400,190086940,10360,10360,10360,10360,0
|
|
20241029,192300,190086940,10360,10360,10360,10360,0
|
|
20241029,192200,190086940,10360,10360,10360,10360,0
|
|
20241029,192100,190086940,10360,10360,10360,10360,0
|
|
20241029,192000,190086940,10360,10360,10360,10360,0
|
|
20241029,191900,190086940,10360,10360,10360,10360,0
|
|
20241029,191800,190086940,10360,10360,10360,10360,0
|
|
20241029,191700,190086940,10360,10360,10360,10360,0
|
|
20241029,191600,190086940,10360,10360,10360,10360,0
|
|
20241029,191500,190086940,10360,10360,10360,10360,0
|
|
20241029,191400,190086940,10360,10360,10360,10360,0
|
|
20241029,191300,190086940,10360,10360,10360,10360,0
|
|
20241029,191200,190086940,10360,10360,10360,10360,0
|
|
20241029,191100,190086940,10360,10360,10360,10360,0
|
|
20241029,191000,190086940,10360,10360,10360,10360,0
|
|
20241029,190900,190086940,10360,10360,10360,10360,0
|
|
20241029,190800,190086940,10360,10360,10360,10360,0
|
|
20241029,190700,190086940,10360,10360,10360,10360,0
|
|
20241029,190600,190086940,10360,10360,10360,10360,0
|
|
20241029,190500,190086940,10360,10360,10360,10360,0
|
|
20241029,190400,190086940,10360,10360,10360,10360,0
|
|
20241029,190300,190086940,10360,10360,10360,10360,0
|
|
20241029,190200,190086940,10360,10360,10360,10360,0
|
|
20241029,190100,190086940,10360,10360,10360,10360,0
|
|
20241029,190000,190086940,10360,10360,10360,10360,638
|
|
20241029,185900,190086940,10360,10360,10360,10360,0
|
|
20241029,185800,190086940,10360,10360,10360,10360,0
|
|
20241029,185700,190086940,10360,10360,10360,10360,0
|
|
20241029,185600,190086940,10360,10360,10360,10360,0
|
|
20241029,185500,190086940,10360,10360,10360,10360,0
|
|
20241029,185400,190086940,10360,10360,10360,10360,0
|
|
20241029,185300,190086940,10360,10360,10360,10360,0
|
|
20241029,185200,190086940,10360,10360,10360,10360,0
|
|
20241029,185100,190086940,10360,10360,10360,10360,0
|
|
20241029,185000,190086940,10360,10360,10360,10360,0
|
|
20241029,184900,190086940,10360,10360,10360,10360,0
|
|
20241029,184800,190086940,10360,10360,10360,10360,0
|
|
20241029,184700,190086940,10360,10360,10360,10360,0
|
|
20241029,184600,190086940,10360,10360,10360,10360,0
|
|
20241029,184500,190086940,10360,10360,10360,10360,0
|
|
20241029,184400,190086940,10360,10360,10360,10360,0
|
|
20241029,184300,190086940,10360,10360,10360,10360,0
|
|
20241029,184200,190086940,10360,10360,10360,10360,0
|
|
20241029,184100,190086940,10360,10360,10360,10360,0
|
|
20241029,184000,190086940,10360,10360,10360,10360,0
|
|
20241029,183900,190086940,10360,10360,10360,10360,0
|
|
20241029,183800,190086940,10360,10360,10360,10360,0
|
|
20241029,183700,190086940,10360,10360,10360,10360,0
|
|
20241029,183600,190086940,10360,10360,10360,10360,0
|
|
20241029,183500,190086940,10360,10360,10360,10360,0
|
|
20241029,183400,190086940,10360,10360,10360,10360,0
|
|
20241029,183300,190086940,10360,10360,10360,10360,0
|
|
20241029,183200,190086940,10360,10360,10360,10360,0
|
|
20241029,183100,190086940,10360,10360,10360,10360,0
|
|
20241029,183000,190086940,10360,10360,10360,10360,638
|
|
20241029,182900,190086940,10360,10360,10360,10360,0
|
|
20241029,182800,190086940,10360,10360,10360,10360,0
|
|
20241029,182700,190086940,10360,10360,10360,10360,0
|
|
20241029,182600,190086940,10360,10360,10360,10360,0
|
|
20241029,182500,190086940,10360,10360,10360,10360,0
|
|
20241029,182400,190086940,10360,10360,10360,10360,0
|
|
20241029,182300,190086940,10360,10360,10360,10360,0
|
|
20241029,182200,190086940,10360,10360,10360,10360,0
|
|
20241029,182100,190086940,10360,10360,10360,10360,0
|
|
20241029,182000,190086940,10360,10360,10360,10360,0
|
|
20241029,181900,190086940,10360,10360,10360,10360,0
|
|
20241029,181800,190086940,10360,10360,10360,10360,0
|
|
20241029,181700,190086940,10360,10360,10360,10360,0
|
|
20241029,181600,190086940,10360,10360,10360,10360,0
|
|
20241029,181500,190086940,10360,10360,10360,10360,0
|
|
20241029,181400,190086940,10360,10360,10360,10360,0
|
|
20241029,181300,190086940,10360,10360,10360,10360,0
|
|
20241029,181200,190086940,10360,10360,10360,10360,0
|
|
20241029,181100,190086940,10360,10360,10360,10360,0
|
|
20241029,181000,190086940,10360,10360,10360,10360,0
|
|
20241029,180900,190086940,10360,10360,10360,10360,0
|
|
20241029,180800,190086940,10360,10360,10360,10360,0
|
|
20241029,180700,190086940,10360,10360,10360,10360,0
|
|
20241029,180600,190086940,10360,10360,10360,10360,0
|
|
20241029,180500,190086940,10360,10360,10360,10360,0
|
|
20241029,180400,190086940,10360,10360,10360,10360,0
|
|
20241029,180300,190086940,10360,10360,10360,10360,0
|
|
20241029,180200,190086940,10360,10360,10360,10360,0
|
|
20241029,180100,190086940,10360,10360,10360,10360,0
|
|
20241029,180000,190086940,10360,10360,10360,10360,638
|
|
20241029,175900,190086940,10360,10360,10360,10360,0
|
|
20241029,175800,190086940,10360,10360,10360,10360,0
|
|
20241029,175700,190086940,10360,10360,10360,10360,0
|
|
20241029,175600,190086940,10360,10360,10360,10360,0
|
|
20241029,175500,190086940,10360,10360,10360,10360,0
|
|
20241029,175400,190086940,10360,10360,10360,10360,0
|
|
20241029,175300,190086940,10360,10360,10360,10360,0
|
|
20241029,175200,190086940,10360,10360,10360,10360,0
|
|
20241029,175100,190086940,10360,10360,10360,10360,0
|
|
20241029,175000,190086940,10360,10360,10360,10360,0
|
|
20241029,174900,190086940,10360,10360,10360,10360,0
|
|
20241029,174800,190086940,10360,10360,10360,10360,0
|
|
20241029,174700,190086940,10360,10360,10360,10360,0
|
|
20241029,174600,190086940,10360,10360,10360,10360,0
|
|
20241029,174500,190086940,10360,10360,10360,10360,0
|
|
20241029,174400,190086940,10360,10360,10360,10360,0
|
|
20241029,174300,190086940,10360,10360,10360,10360,0
|
|
20241029,174200,190086940,10360,10360,10360,10360,0
|
|
20241029,174100,190086940,10360,10360,10360,10360,0
|
|
20241029,174000,190086940,10360,10360,10360,10360,0
|
|
20241029,173900,190086940,10360,10360,10360,10360,0
|
|
20241029,173800,190086940,10360,10360,10360,10360,0
|
|
20241029,173700,190086940,10360,10360,10360,10360,0
|
|
20241029,173600,190086940,10360,10360,10360,10360,0
|
|
20241029,173500,190086940,10360,10360,10360,10360,0
|
|
20241029,173400,190086940,10360,10360,10360,10360,0
|
|
20241029,173300,190086940,10360,10360,10360,10360,0
|
|
20241029,173200,190086940,10360,10360,10360,10360,0
|
|
20241029,173100,190086940,10360,10360,10360,10360,0
|
|
20241029,173000,190086940,10360,10360,10360,10360,638
|
|
20241029,172900,190086940,10360,10360,10360,10360,0
|
|
20241029,172800,190086940,10360,10360,10360,10360,0
|
|
20241029,172700,190086940,10360,10360,10360,10360,0
|
|
20241029,172600,190086940,10360,10360,10360,10360,0
|
|
20241029,172500,190086940,10360,10360,10360,10360,0
|
|
20241029,172400,190086940,10360,10360,10360,10360,0
|
|
20241029,172300,190086940,10360,10360,10360,10360,0
|
|
20241029,172200,190086940,10360,10360,10360,10360,0
|
|
20241029,172100,190086940,10360,10360,10360,10360,0
|
|
20241029,172000,190086940,10360,10360,10360,10360,0
|
|
20241029,171900,190086940,10360,10360,10360,10360,0
|
|
20241029,171800,190086940,10360,10360,10360,10360,0
|
|
20241029,171700,190086940,10360,10360,10360,10360,0
|
|
20241029,171600,190086940,10360,10360,10360,10360,0
|
|
20241029,171500,190086940,10360,10360,10360,10360,0
|
|
20241029,171400,190086940,10360,10360,10360,10360,0
|
|
20241029,171300,190086940,10360,10360,10360,10360,0
|
|
20241029,171200,190086940,10360,10360,10360,10360,0
|
|
20241029,171100,190086940,10360,10360,10360,10360,0
|
|
20241029,171000,190086940,10360,10360,10360,10360,0
|
|
20241029,170900,190086940,10360,10360,10360,10360,0
|
|
20241029,170800,190086940,10360,10360,10360,10360,0
|
|
20241029,170700,190086940,10360,10360,10360,10360,0
|
|
20241029,170600,190086940,10360,10360,10360,10360,0
|
|
20241029,170500,190086940,10360,10360,10360,10360,0
|
|
20241029,170400,190086940,10360,10360,10360,10360,0
|
|
20241029,170300,190086940,10360,10360,10360,10360,0
|
|
20241029,170200,190086940,10360,10360,10360,10360,0
|
|
20241029,170100,190086940,10360,10360,10360,10360,0
|
|
20241029,170000,190086940,10360,10360,10360,10360,638
|
|
20241029,165900,190086940,10360,10360,10360,10360,0
|
|
20241029,165800,190086940,10360,10360,10360,10360,0
|
|
20241029,165700,190086940,10360,10360,10360,10360,0
|
|
20241029,165600,190086940,10360,10360,10360,10360,0
|
|
20241029,165500,190086940,10360,10360,10360,10360,0
|
|
20241029,165400,190086940,10360,10360,10360,10360,0
|
|
20241029,165300,190086940,10360,10360,10360,10360,0
|
|
20241029,165200,190086940,10360,10360,10360,10360,0
|
|
20241029,165100,190086940,10360,10360,10360,10360,0
|
|
20241029,165000,190086940,10360,10360,10360,10360,0
|
|
20241029,164900,190086940,10360,10360,10360,10360,0
|
|
20241029,164800,190086940,10360,10360,10360,10360,0
|
|
20241029,164700,190086940,10360,10360,10360,10360,0
|
|
20241029,164600,190086940,10360,10360,10360,10360,0
|
|
20241029,164500,190086940,10360,10360,10360,10360,0
|
|
20241029,164400,190086940,10360,10360,10360,10360,0
|
|
20241029,164300,190086940,10360,10360,10360,10360,0
|
|
20241029,164200,190086940,10360,10360,10360,10360,0
|
|
20241029,164100,190086940,10360,10360,10360,10360,0
|
|
20241029,164000,190086940,10360,10360,10360,10360,0
|
|
20241029,163900,190086940,10360,10360,10360,10360,0
|
|
20241029,163800,190086940,10360,10360,10360,10360,0
|
|
20241029,163700,190086940,10360,10360,10360,10360,0
|
|
20241029,163600,190086940,10360,10360,10360,10360,0
|
|
20241029,163500,190086940,10360,10360,10360,10360,0
|
|
20241029,163400,190086940,10360,10360,10360,10360,0
|
|
20241029,163300,190086940,10360,10360,10360,10360,0
|
|
20241029,163200,190086940,10360,10360,10360,10360,0
|
|
20241029,163100,190086940,10360,10360,10360,10360,0
|
|
20241029,163000,190086940,10360,10360,10360,10360,638
|
|
20241029,162900,190086940,10360,10360,10360,10360,0
|
|
20241029,162800,190086940,10360,10360,10360,10360,0
|
|
20241029,162700,190086940,10360,10360,10360,10360,0
|
|
20241029,162600,190086940,10360,10360,10360,10360,0
|
|
20241029,162500,190086940,10360,10360,10360,10360,0
|
|
20241029,162400,190086940,10360,10360,10360,10360,0
|
|
20241029,162300,190086940,10360,10360,10360,10360,0
|
|
20241029,162200,190086940,10360,10360,10360,10360,0
|
|
20241029,162100,190086940,10360,10360,10360,10360,0
|
|
20241029,162000,190086940,10360,10360,10360,10360,0
|
|
20241029,161900,190086940,10360,10360,10360,10360,0
|
|
20241029,161800,190086940,10360,10360,10360,10360,0
|
|
20241029,161700,190086940,10360,10360,10360,10360,0
|
|
20241029,161600,190086940,10360,10360,10360,10360,0
|
|
20241029,161500,190086940,10360,10360,10360,10360,0
|
|
20241029,161400,190086940,10360,10360,10360,10360,0
|
|
20241029,161300,190086940,10360,10360,10360,10360,0
|
|
20241029,161200,190086940,10360,10360,10360,10360,0
|
|
20241029,161100,190086940,10360,10360,10360,10360,0
|
|
20241029,161000,190086940,10360,10360,10360,10360,0
|
|
20241029,160900,190086940,10360,10360,10360,10360,0
|
|
20241029,160800,190086940,10360,10360,10360,10360,0
|
|
20241029,160700,190086940,10360,10360,10360,10360,0
|
|
20241029,160600,190086940,10360,10360,10360,10360,0
|
|
20241029,160500,190086940,10360,10360,10360,10360,0
|
|
20241029,160400,190086940,10360,10360,10360,10360,0
|
|
20241029,160300,190086940,10360,10360,10360,10360,0
|
|
20241029,160200,190086940,10360,10360,10360,10360,0
|
|
20241029,160100,190086940,10360,10360,10360,10360,0
|
|
20241029,160000,190086940,10360,10360,10360,10360,638
|
|
20241029,155900,190086940,10360,10360,10360,10360,0
|
|
20241029,155800,190086940,10360,10360,10360,10360,0
|
|
20241029,155700,190086940,10360,10360,10360,10360,0
|
|
20241029,155600,190086940,10360,10360,10360,10360,0
|
|
20241029,155500,190086940,10360,10360,10360,10360,0
|
|
20241029,155400,190086940,10360,10360,10360,10360,0
|
|
20241029,155300,190086940,10360,10360,10360,10360,0
|
|
20241029,155200,190086940,10360,10360,10360,10360,0
|
|
20241029,155100,190086940,10360,10360,10360,10360,0
|
|
20241029,155000,190086940,10360,10360,10360,10360,0
|
|
20241029,154900,190086940,10360,10360,10360,10360,0
|
|
20241029,154800,190086940,10360,10360,10360,10360,0
|
|
20241029,154700,190086940,10360,10360,10360,10360,0
|
|
20241029,154600,190086940,10360,10360,10360,10360,0
|
|
20241029,154500,190086940,10360,10360,10360,10360,0
|
|
20241029,154400,190086940,10360,10360,10360,10360,0
|
|
20241029,154300,190086940,10360,10360,10360,10360,0
|
|
20241029,154200,190086940,10360,10360,10360,10360,0
|
|
20241029,154100,190086940,10360,10360,10360,10360,0
|
|
20241029,154000,190086940,10360,10360,10360,10360,0
|
|
20241029,153900,190086940,10360,10360,10360,10360,0
|
|
20241029,153800,190086940,10360,10360,10360,10360,0
|
|
20241029,153700,190086940,10360,10360,10360,10360,0
|
|
20241029,153600,190086940,10360,10360,10360,10360,0
|
|
20241029,153500,190086940,10360,10360,10360,10360,0
|
|
20241029,153400,190086940,10360,10360,10360,10360,0
|
|
20241029,153300,190086940,10360,10360,10360,10360,0
|
|
20241029,153200,190086940,10360,10360,10360,10360,0
|
|
20241029,153100,190086940,10360,10360,10360,10360,0
|
|
20241029,153000,190086940,10360,10360,10360,10360,1276
|
|
20241029,152900,183477260,10360,10360,10360,10360,0
|
|
20241029,152800,183477260,10360,10360,10360,10360,0
|
|
20241029,152700,183477260,10360,10360,10360,10360,0
|
|
20241029,152600,183477260,10360,10360,10360,10360,0
|
|
20241029,152500,183477260,10360,10360,10360,10360,0
|
|
20241029,152400,183477260,10360,10360,10360,10360,0
|
|
20241029,152300,183477260,10360,10360,10360,10360,0
|
|
20241029,152200,183477260,10360,10360,10360,10360,0
|
|
20241029,152100,183477260,10360,10360,10360,10360,0
|
|
20241029,152000,183477260,10360,10360,10360,10360,0
|
|
20241029,151900,183477260,10360,10360,10360,10360,1
|
|
20241029,151800,183466900,10360,10350,10370,10350,42
|
|
20241029,151700,183031980,10360,10360,10370,10360,23
|
|
20241029,151600,182793660,10360,10360,10360,10360,15
|
|
20241029,151500,182638260,10370,10380,10380,10360,81
|
|
20241029,151400,181798650,10370,10380,10380,10370,7
|
|
20241029,151300,181726050,10360,10360,10360,10360,57
|
|
20241029,151200,181135530,10360,10340,10360,10340,532
|
|
20241029,151100,175629440,10350,10330,10350,10330,104
|
|
20241029,151000,174553210,10350,10330,10350,10330,52
|
|
20241029,150900,174015610,10270,10270,10270,10270,113
|
|
20241029,150800,172855100,10330,10330,10330,10330,2
|
|
20241029,150700,172834440,10290,10290,10290,10290,1
|
|
20241029,150600,172824150,10350,10350,10350,10350,0
|
|
20241029,150500,172824150,10350,10350,10350,10350,0
|
|
20241029,150400,172824150,10350,10350,10350,10350,0
|
|
20241029,150300,172824150,10350,10350,10350,10350,0
|
|
20241029,150200,172824150,10350,10350,10350,10350,0
|
|
20241029,150100,172824150,10350,10350,10350,10350,0
|
|
20241029,150000,172824150,10350,10350,10350,10350,1
|
|
20241029,145900,172813800,10350,10350,10350,10350,0
|
|
20241029,145800,172813800,10350,10350,10350,10350,20
|
|
20241029,145700,172606800,10350,10350,10350,10350,0
|
|
20241029,145600,172606800,10350,10330,10350,10330,199
|
|
20241029,145500,170551090,10330,10330,10330,10330,0
|
|
20241029,145400,170551090,10330,10320,10330,10320,30
|
|
20241029,145300,170241420,10320,10320,10320,10320,0
|
|
20241029,145200,170241420,10320,10320,10320,10320,0
|
|
20241029,145100,170241420,10320,10320,10320,10320,0
|
|
20241029,145000,170241420,10320,10320,10320,10320,0
|
|
20241029,144900,170241420,10320,10320,10320,10320,0
|
|
20241029,144800,170241420,10320,10280,10320,10270,73
|
|
20241029,144700,169491310,10280,10280,10280,10280,2
|
|
20241029,144600,169470750,10320,10210,10320,10210,453
|
|
20241029,144500,164832350,10230,10300,10300,10120,1009
|
|
20241029,144400,154558560,10330,10330,10330,10330,0
|
|
20241029,144300,154558560,10330,10330,10330,10330,0
|
|
20241029,144200,154558560,10330,10330,10330,10330,0
|
|
20241029,144100,154558560,10330,10330,10330,10330,0
|
|
20241029,144000,154558560,10330,10330,10330,10330,0
|
|
20241029,143900,154558560,10330,10330,10330,10330,0
|
|
20241029,143800,154558560,10330,10330,10330,10330,0
|
|
20241029,143700,154558560,10330,10330,10330,10330,0
|
|
20241029,143600,154558560,10330,10330,10330,10330,0
|
|
20241029,143500,154558560,10330,10330,10330,10330,0
|
|
20241029,143400,154558560,10330,10330,10330,10330,2
|
|
20241029,143300,154537900,10280,10280,10280,10280,0
|
|
20241029,143200,154537900,10280,10280,10280,10280,0
|
|
20241029,143100,154537900,10280,10280,10280,10280,27
|
|
20241029,143000,154260340,10330,10330,10330,10330,0
|
|
20241029,142900,154260340,10330,10330,10330,10330,0
|
|
20241029,142800,154260340,10330,10280,10330,10280,13
|
|
20241029,142700,154126600,10260,10260,10260,10260,0
|
|
20241029,142600,154126600,10260,10260,10260,10260,50
|
|
20241029,142500,153613600,10280,10280,10280,10280,0
|
|
20241029,142400,153613600,10280,10280,10280,10280,10
|
|
20241029,142300,153510800,10280,10280,10280,10280,1
|
|
20241029,142200,153500520,10280,10280,10280,10280,0
|
|
20241029,142100,153500520,10280,10280,10280,10280,0
|
|
20241029,142000,153500520,10280,10280,10280,10280,0
|
|
20241029,141900,153500520,10280,10280,10280,10280,0
|
|
20241029,141800,153500520,10280,10280,10280,10280,0
|
|
20241029,141700,153500520,10280,10280,10280,10280,0
|
|
20241029,141600,153500520,10280,10280,10280,10280,0
|
|
20241029,141500,153500520,10280,10280,10280,10280,5
|
|
20241029,141400,153449120,10280,10280,10280,10280,0
|
|
20241029,141300,153449120,10280,10280,10280,10280,0
|
|
20241029,141200,153449120,10280,10280,10280,10280,2
|
|
20241029,141100,153428560,10260,10260,10260,10260,0
|
|
20241029,141000,153428560,10260,10260,10260,10260,31
|
|
20241029,140900,153110500,10250,10250,10250,10250,83
|
|
20241029,140800,152259750,10280,10280,10280,10280,2
|
|
20241029,140700,152239190,10280,10300,10300,10280,15
|
|
20241029,140600,152084770,10300,10320,10320,10300,11
|
|
20241029,140500,151971330,10350,10350,10350,10350,0
|
|
20241029,140400,151971330,10350,10350,10350,10350,0
|
|
20241029,140300,151971330,10350,10350,10350,10350,0
|
|
20241029,140200,151971330,10350,10350,10350,10350,0
|
|
20241029,140100,151971330,10350,10350,10350,10350,0
|
|
20241029,140000,151971330,10350,10350,10350,10350,0
|
|
20241029,135900,151971330,10350,10350,10350,10350,0
|
|
20241029,135800,151971330,10350,10350,10350,10350,0
|
|
20241029,135700,151971330,10350,10350,10350,10350,0
|
|
20241029,135600,151971330,10350,10350,10350,10350,0
|
|
20241029,135500,151971330,10350,10350,10350,10350,0
|
|
20241029,135400,151971330,10350,10350,10350,10350,0
|
|
20241029,135300,151971330,10350,10350,10350,10350,240
|
|
20241029,135200,149487330,10360,10360,10360,10360,0
|
|
20241029,135100,149487330,10360,10360,10360,10360,0
|
|
20241029,135000,149487330,10360,10360,10360,10360,0
|
|
20241029,134900,149487330,10360,10360,10360,10360,0
|
|
20241029,134800,149487330,10360,10320,10360,10320,33
|
|
20241029,134700,149146420,10320,10320,10320,10320,279
|
|
20241029,134600,146267140,10350,10350,10350,10350,100
|
|
20241029,134500,145232140,10350,10350,10350,10350,0
|
|
20241029,134400,145232140,10350,10350,10350,10350,2
|
|
20241029,134300,145211440,10350,10350,10350,10350,0
|
|
20241029,134200,145211440,10350,10350,10350,10350,0
|
|
20241029,134100,145211440,10350,10310,10350,10310,17
|
|
20241029,134000,145036010,10350,10350,10350,10350,1
|
|
20241029,133900,145025660,10350,10350,10350,10350,6
|
|
20241029,133800,144963560,10360,10360,10360,10360,0
|
|
20241029,133700,144963560,10360,10310,10360,10310,142
|
|
20241029,133600,143493720,10310,10310,10310,10310,0
|
|
20241029,133500,143493720,10310,10310,10310,10310,0
|
|
20241029,133400,143493720,10310,10310,10310,10310,0
|
|
20241029,133300,143493720,10310,10310,10310,10310,0
|
|
20241029,133200,143493720,10310,10310,10310,10310,0
|
|
20241029,133100,143493720,10310,10310,10310,10310,0
|
|
20241029,133000,143493720,10310,10310,10310,10310,0
|
|
20241029,132900,143493720,10310,10310,10310,10310,1
|
|
20241029,132800,143483410,10350,10350,10350,10350,0
|
|
20241029,132700,143483410,10350,10350,10350,10350,0
|
|
20241029,132600,143483410,10350,10350,10350,10350,0
|
|
20241029,132500,143483410,10350,10350,10350,10350,0
|
|
20241029,132400,143483410,10350,10350,10350,10350,0
|
|
20241029,132300,143483410,10350,10350,10350,10350,0
|
|
20241029,132200,143483410,10350,10350,10350,10350,648
|
|
20241029,132100,136776610,10360,10350,10360,10350,12
|
|
20241029,132000,136652300,10360,10360,10360,10360,0
|
|
20241029,131900,136652300,10360,10360,10360,10360,0
|
|
20241029,131800,136652300,10360,10300,10360,10300,148
|
|
20241029,131700,135120830,10350,10350,10350,10350,0
|
|
20241029,131600,135120830,10350,10350,10350,10350,0
|
|
20241029,131500,135120830,10350,10350,10350,10350,0
|
|
20241029,131400,135120830,10350,10320,10350,10320,28
|
|
20241029,131300,134831750,10350,10350,10350,10350,0
|
|
20241029,131200,134831750,10350,10350,10350,10350,0
|
|
20241029,131100,134831750,10350,10350,10350,10350,0
|
|
20241029,131000,134831750,10350,10350,10350,10350,0
|
|
20241029,130900,134831750,10350,10350,10350,10350,0
|
|
20241029,130800,134831750,10350,10350,10350,10350,0
|
|
20241029,130700,134831750,10350,10310,10350,10310,8
|
|
20241029,130600,134749150,10300,10310,10310,10300,18
|
|
20241029,130500,134563700,10350,10350,10350,10350,3
|
|
20241029,130400,134532650,10330,10340,10350,10330,36
|
|
20241029,130300,134160390,10350,10350,10350,10350,0
|
|
20241029,130200,134160390,10350,10350,10350,10350,0
|
|
20241029,130100,134160390,10350,10350,10350,10350,10
|
|
20241029,130000,134056890,10350,10350,10350,10350,0
|
|
20241029,125900,134056890,10350,10350,10350,10350,0
|
|
20241029,125800,134056890,10350,10350,10350,10350,0
|
|
20241029,125700,134056890,10350,10320,10350,10320,62
|
|
20241029,125600,133416770,10330,10330,10330,10330,5
|
|
20241029,125500,133365120,10350,10340,10350,10340,206
|
|
20241029,125400,131235020,10350,10320,10350,10320,369
|
|
20241029,125300,127423560,10310,10300,10310,10300,109
|
|
20241029,125200,126299800,10310,10240,10310,10240,183
|
|
20241029,125100,124419850,10240,10240,10240,10240,20
|
|
20241029,125000,124215050,10250,10250,10250,10250,1
|
|
20241029,124900,124204800,10250,10250,10250,10250,0
|
|
20241029,124800,124204800,10250,10250,10250,10250,0
|
|
20241029,124700,124204800,10250,10250,10250,10250,0
|
|
20241029,124600,124204800,10250,10250,10250,10250,0
|
|
20241029,124500,124204800,10250,10250,10250,10250,0
|
|
20241029,124400,124204800,10250,10250,10250,10250,0
|
|
20241029,124300,124204800,10250,10250,10250,10250,0
|
|
20241029,124200,124204800,10250,10250,10250,10250,10
|
|
20241029,124100,124102300,10250,10250,10250,10250,0
|
|
20241029,124000,124102300,10250,10250,10250,10250,0
|
|
20241029,123900,124102300,10250,10250,10250,10250,0
|
|
20241029,123800,124102300,10250,10250,10250,10250,0
|
|
20241029,123700,124102300,10250,10250,10250,10250,0
|
|
20241029,123600,124102300,10250,10250,10250,10250,0
|
|
20241029,123500,124102300,10250,10250,10250,10250,0
|
|
20241029,123400,124102300,10250,10260,10260,10250,7
|
|
20241029,123300,124030530,10270,10270,10270,10270,0
|
|
20241029,123200,124030530,10270,10270,10270,10270,0
|
|
20241029,123100,124030530,10270,10270,10270,10270,0
|
|
20241029,123000,124030530,10270,10270,10270,10270,0
|
|
20241029,122900,124030530,10270,10270,10270,10270,0
|
|
20241029,122800,124030530,10270,10260,10280,10260,25
|
|
20241029,122700,123773940,10250,10250,10250,10250,0
|
|
20241029,122600,123773940,10250,10250,10250,10250,0
|
|
20241029,122500,123773940,10250,10250,10250,10250,0
|
|
20241029,122400,123773940,10250,10250,10250,10250,0
|
|
20241029,122300,123773940,10250,10250,10250,10250,0
|
|
20241029,122200,123773940,10250,10250,10250,10250,0
|
|
20241029,122100,123773940,10250,10220,10280,10220,58
|
|
20241029,122000,123180660,10230,10230,10230,10230,0
|
|
20241029,121900,123180660,10230,10230,10230,10230,0
|
|
20241029,121800,123180660,10230,10230,10230,10230,0
|
|
20241029,121700,123180660,10230,10230,10230,10230,0
|
|
20241029,121600,123180660,10230,10230,10230,10230,0
|
|
20241029,121500,123180660,10230,10240,10240,10230,12
|
|
20241029,121400,123057890,10240,10240,10240,10240,0
|
|
20241029,121300,123057890,10240,10240,10240,10240,0
|
|
20241029,121200,123057890,10240,10240,10240,10240,0
|
|
20241029,121100,123057890,10240,10240,10240,10240,0
|
|
20241029,121000,123057890,10240,10240,10240,10240,0
|
|
20241029,120900,123057890,10240,10240,10240,10240,23
|
|
20241029,120800,122822370,10280,10280,10280,10280,0
|
|
20241029,120700,122822370,10280,10280,10280,10280,0
|
|
20241029,120600,122822370,10280,10280,10280,10280,0
|
|
20241029,120500,122822370,10280,10280,10280,10280,0
|
|
20241029,120400,122822370,10280,10280,10280,10280,0
|
|
20241029,120300,122822370,10280,10280,10280,10280,0
|
|
20241029,120200,122822370,10280,10240,10280,10240,13
|
|
20241029,120100,122689130,10280,10280,10280,10280,0
|
|
20241029,120000,122689130,10280,10250,10280,10250,76
|
|
20241029,115900,121910070,10330,10330,10330,10330,1
|
|
20241029,115800,121899740,10280,10300,10300,10280,35
|
|
20241029,115700,121539640,10250,10240,10250,10240,693
|
|
20241029,115600,114438360,10230,10200,10230,10200,323
|
|
20241029,115500,111136230,10190,10190,10190,10190,0
|
|
20241029,115400,111136230,10190,10190,10190,10190,0
|
|
20241029,115300,111136230,10190,10190,10190,10190,0
|
|
20241029,115200,111136230,10190,10190,10190,10190,2
|
|
20241029,115100,111115850,10200,10200,10200,10200,0
|
|
20241029,115000,111115850,10200,10200,10200,10200,2
|
|
20241029,114900,111095450,10190,10190,10190,10190,0
|
|
20241029,114800,111095450,10190,10190,10190,10190,0
|
|
20241029,114700,111095450,10190,10190,10190,10190,0
|
|
20241029,114600,111095450,10190,10190,10190,10190,0
|
|
20241029,114500,111095450,10190,10190,10190,10190,0
|
|
20241029,114400,111095450,10190,10190,10190,10190,0
|
|
20241029,114300,111095450,10190,10190,10190,10190,0
|
|
20241029,114200,111095450,10190,10200,10200,10190,190
|
|
20241029,114100,109157650,10200,10200,10200,10200,0
|
|
20241029,114000,109157650,10200,10200,10200,10200,0
|
|
20241029,113900,109157650,10200,10200,10200,10200,0
|
|
20241029,113800,109157650,10200,10200,10200,10200,0
|
|
20241029,113700,109157650,10200,10200,10200,10200,0
|
|
20241029,113600,109157650,10200,10200,10200,10200,29
|
|
20241029,113500,108861850,10200,10200,10200,10200,0
|
|
20241029,113400,108861850,10200,10200,10200,10200,0
|
|
20241029,113300,108861850,10200,10200,10200,10200,0
|
|
20241029,113200,108861850,10200,10200,10200,10200,44
|
|
20241029,113100,108413050,10240,10240,10240,10240,0
|
|
20241029,113000,108413050,10240,10240,10240,10240,0
|
|
20241029,112900,108413050,10240,10240,10240,10240,0
|
|
20241029,112800,108413050,10240,10240,10240,10240,2
|
|
20241029,112700,108392570,10190,10190,10190,10190,0
|
|
20241029,112600,108392570,10190,10190,10190,10190,0
|
|
20241029,112500,108392570,10190,10190,10190,10190,0
|
|
20241029,112400,108392570,10190,10190,10190,10190,0
|
|
20241029,112300,108392570,10190,10190,10190,10190,0
|
|
20241029,112200,108392570,10190,10190,10190,10190,0
|
|
20241029,112100,108392570,10190,10190,10190,10190,0
|
|
20241029,112000,108392570,10190,10190,10190,10190,2
|
|
20241029,111900,108372190,10240,10240,10240,10240,0
|
|
20241029,111800,108372190,10240,10240,10240,10240,0
|
|
20241029,111700,108372190,10240,10240,10240,10240,0
|
|
20241029,111600,108372190,10240,10240,10240,10240,0
|
|
20241029,111500,108372190,10240,10240,10240,10240,0
|
|
20241029,111400,108372190,10240,10240,10240,10240,0
|
|
20241029,111300,108372190,10240,10240,10240,10240,2
|
|
20241029,111200,108351710,10210,10210,10210,10210,0
|
|
20241029,111100,108351710,10210,10210,10210,10210,0
|
|
20241029,111000,108351710,10210,10210,10210,10210,0
|
|
20241029,110900,108351710,10210,10230,10230,10210,6
|
|
20241029,110800,108290410,10240,10190,10240,10190,6
|
|
20241029,110700,108229070,10180,10180,10180,10180,20
|
|
20241029,110600,108025470,10180,10200,10200,10180,43
|
|
20241029,110500,107587130,10200,10200,10200,10200,0
|
|
20241029,110400,107587130,10200,10200,10200,10200,0
|
|
20241029,110300,107587130,10200,10200,10200,10200,1
|
|
20241029,110200,107576930,10200,10200,10200,10200,1
|
|
20241029,110100,107566730,10240,10240,10240,10240,0
|
|
20241029,110000,107566730,10240,10240,10240,10240,0
|
|
20241029,105900,107566730,10240,10240,10240,10240,0
|
|
20241029,105800,107566730,10240,10240,10240,10200,14
|
|
20241029,105700,107423690,10210,10210,10210,10210,0
|
|
20241029,105600,107423690,10210,10210,10210,10210,1
|
|
20241029,105500,107413480,10230,10230,10230,10230,0
|
|
20241029,105400,107413480,10230,10230,10230,10230,0
|
|
20241029,105300,107413480,10230,10230,10230,10230,0
|
|
20241029,105200,107413480,10230,10230,10230,10230,3
|
|
20241029,105100,107382790,10250,10230,10250,10230,7
|
|
20241029,105000,107311120,10210,10210,10210,10210,2
|
|
20241029,104900,107290700,10250,10250,10250,10250,0
|
|
20241029,104800,107290700,10250,10250,10250,10250,26
|
|
20241029,104700,107024200,10210,10210,10210,10210,100
|
|
20241029,104600,106003200,10220,10220,10220,10220,0
|
|
20241029,104500,106003200,10220,10220,10220,10220,33
|
|
20241029,104400,105665940,10220,10220,10220,10220,36
|
|
20241029,104300,105298020,10220,10220,10220,10220,1
|
|
20241029,104200,105287800,10250,10250,10250,10250,0
|
|
20241029,104100,105287800,10250,10250,10250,10250,0
|
|
20241029,104000,105287800,10250,10250,10250,10250,0
|
|
20241029,103900,105287800,10250,10250,10250,10250,5
|
|
20241029,103800,105236550,10250,10250,10250,10250,0
|
|
20241029,103700,105236550,10250,10250,10250,10250,0
|
|
20241029,103600,105236550,10250,10250,10250,10250,0
|
|
20241029,103500,105236550,10250,10250,10250,10250,0
|
|
20241029,103400,105236550,10250,10250,10250,10250,0
|
|
20241029,103300,105236550,10250,10250,10250,10250,0
|
|
20241029,103200,105236550,10250,10250,10250,10250,0
|
|
20241029,103100,105236550,10250,10240,10250,10240,83
|
|
20241029,103000,104386560,10230,10220,10230,10220,146
|
|
20241029,102900,102893130,10180,10210,10210,10110,446
|
|
20241029,102800,98375240,10240,10240,10240,10240,0
|
|
20241029,102700,98375240,10240,10220,10240,10220,390
|
|
20241029,102600,94383940,10120,10140,10140,10110,402
|
|
20241029,102500,90315270,10250,10160,10250,10160,395
|
|
20241029,102400,86272650,10130,10130,10130,10130,790
|
|
20241029,102300,78269950,10130,10130,10130,10130,400
|
|
20241029,102200,74217950,10210,10150,10210,10150,57
|
|
20241029,102100,73639280,10150,10150,10150,10140,265
|
|
20241029,102000,70949730,10160,10210,10210,10150,159
|
|
20241029,101900,69331970,10210,10230,10230,10210,35
|
|
20241029,101800,68974010,10240,10240,10240,10240,0
|
|
20241029,101700,68974010,10240,10240,10240,10240,0
|
|
20241029,101600,68974010,10240,10240,10240,10240,0
|
|
20241029,101500,68974010,10240,10240,10240,10240,0
|
|
20241029,101400,68974010,10240,10240,10240,10240,0
|
|
20241029,101300,68974010,10240,10240,10240,10240,1
|
|
20241029,101200,68963770,10240,10240,10240,10240,0
|
|
20241029,101100,68963770,10240,10240,10240,10240,0
|
|
20241029,101000,68963770,10240,10240,10240,10240,2
|
|
20241029,100900,68943290,10250,10250,10250,10250,0
|
|
20241029,100800,68943290,10250,10250,10250,10250,0
|
|
20241029,100700,68943290,10250,10250,10250,10250,0
|
|
20241029,100600,68943290,10250,10250,10250,10250,0
|
|
20241029,100500,68943290,10250,10250,10250,10250,0
|
|
20241029,100400,68943290,10250,10250,10250,10250,0
|
|
20241029,100300,68943290,10250,10250,10250,10250,0
|
|
20241029,100200,68943290,10250,10250,10250,10250,0
|
|
20241029,100100,68943290,10250,10250,10250,10250,0
|
|
20241029,100000,68943290,10250,10250,10250,10250,0
|
|
20241029,095900,68943290,10250,10250,10250,10250,1
|
|
20241029,095800,68933040,10230,10230,10230,10230,0
|
|
20241029,095700,68933040,10230,10230,10230,10230,33
|
|
20241029,095600,68595450,10250,10250,10250,10250,0
|
|
20241029,095500,68595450,10250,10250,10250,10250,100
|
|
20241029,095400,67570450,10250,10250,10250,10250,1
|
|
20241029,095300,67560200,10250,10250,10250,10250,0
|
|
20241029,095200,67560200,10250,10250,10250,10250,2
|
|
20241029,095100,67539700,10240,10270,10270,10240,122
|
|
20241029,095000,66289640,10300,10300,10300,10300,0
|
|
20241029,094900,66289640,10300,10300,10300,10300,1
|
|
20241029,094800,66279340,10300,10300,10300,10300,1
|
|
20241029,094700,66269040,10300,10300,10300,10300,0
|
|
20241029,094600,66269040,10300,10300,10300,10300,0
|
|
20241029,094500,66269040,10300,10300,10300,10300,100
|
|
20241029,094400,65239040,10300,10300,10300,10300,1
|
|
20241029,094300,65228740,10250,10250,10250,10250,1
|
|
20241029,094200,65218490,10300,10300,10300,10300,0
|
|
20241029,094100,65218490,10300,10300,10300,10300,0
|
|
20241029,094000,65218490,10300,10300,10300,10300,0
|
|
20241029,093900,65218490,10300,10300,10300,10300,0
|
|
20241029,093800,65218490,10300,10300,10300,10300,0
|
|
20241029,093700,65218490,10300,10300,10300,10250,6
|
|
20241029,093600,65156740,10300,10150,10300,10150,922
|
|
20241029,093500,55770930,10150,10150,10150,10150,2
|
|
20241029,093400,55750630,10110,10120,10120,10110,345
|
|
20241029,093300,52261870,10150,10150,10150,10150,30
|
|
20241029,093200,51957370,10180,10170,10180,10170,35
|
|
20241029,093100,51601400,10170,10120,10170,10120,108
|
|
20241029,093000,50508340,10130,10180,10180,10130,121
|
|
20241029,092900,49282560,10180,10150,10180,10140,219
|
|
20241029,092800,47060140,10180,10180,10180,10180,4
|
|
20241029,092700,47019420,10180,10170,10180,10170,102
|
|
20241029,092600,45982060,10170,10130,10170,10130,802
|
|
20241029,092500,37857720,10170,10170,10170,10170,3
|
|
20241029,092400,37827210,10170,10180,10180,10170,110
|
|
20241029,092300,36707510,10180,10180,10180,10180,10
|
|
20241029,092200,36605710,10190,10260,10260,10190,694
|
|
20241029,092100,29523340,10320,10230,10320,10230,52
|
|
20241029,092000,28991200,10220,10300,10300,10220,50
|
|
20241029,091900,28478990,10320,10320,10320,10320,3
|
|
20241029,091800,28448030,10370,10300,10370,10300,12
|
|
20241029,091700,28324290,10300,10310,10310,10270,66
|
|
20241029,091600,27644990,10280,10280,10280,10280,6
|
|
20241029,091500,27583310,10380,10280,10380,10280,31
|
|
20241029,091400,27262630,10390,10400,10400,10390,5
|
|
20241029,091300,27210650,10400,10410,10410,10400,21
|
|
20241029,091200,26992050,10420,10370,10420,10370,100
|
|
20241029,091100,25950100,10430,10430,10430,10430,0
|
|
20241029,091000,25950100,10430,10430,10430,10430,40
|
|
20241029,090900,25532900,10380,10430,10430,10380,157
|
|
20241029,090800,23903140,10380,10380,10380,10380,42
|
|
20241029,090700,23467180,10380,10380,10380,10380,200
|
|
20241029,090600,21391180,10380,10380,10380,10380,1
|
|
20241029,090500,21380800,10360,10320,10360,10320,102
|
|
20241029,090400,20326360,10340,10430,10430,10340,138
|
|
20241029,090300,18890440,10440,10390,10440,10370,28
|
|
20241029,090200,18599840,10460,10270,10460,10270,1095
|
|
20241029,090100,7259820,10260,10280,10280,10220,22
|
|
20241029,090000,7034140,10100,10300,10300,10100,685
|