637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,193400,819089520,10030,10030,10030,10030,549
|
|
20241022,193300,819089520,10030,10030,10030,10030,0
|
|
20241022,193200,819089520,10030,10030,10030,10030,0
|
|
20241022,193100,819089520,10030,10030,10030,10030,0
|
|
20241022,193000,819089520,10030,10030,10030,10030,0
|
|
20241022,192900,819089520,10030,10030,10030,10030,0
|
|
20241022,192800,819089520,10030,10030,10030,10030,0
|
|
20241022,192700,819089520,10030,10030,10030,10030,0
|
|
20241022,192600,819089520,10030,10030,10030,10030,0
|
|
20241022,192500,819089520,10030,10030,10030,10030,0
|
|
20241022,192400,819089520,10030,10030,10030,10030,0
|
|
20241022,192300,819089520,10030,10030,10030,10030,0
|
|
20241022,192200,819089520,10030,10030,10030,10030,0
|
|
20241022,192100,819089520,10030,10030,10030,10030,0
|
|
20241022,192000,819089520,10030,10030,10030,10030,0
|
|
20241022,191900,819089520,10030,10030,10030,10030,0
|
|
20241022,191800,819089520,10030,10030,10030,10030,0
|
|
20241022,191700,819089520,10030,10030,10030,10030,0
|
|
20241022,191600,819089520,10030,10030,10030,10030,0
|
|
20241022,191500,819089520,10030,10030,10030,10030,0
|
|
20241022,191400,819089520,10030,10030,10030,10030,0
|
|
20241022,191300,819089520,10030,10030,10030,10030,0
|
|
20241022,191200,819089520,10030,10030,10030,10030,0
|
|
20241022,191100,819089520,10030,10030,10030,10030,0
|
|
20241022,191000,819089520,10030,10030,10030,10030,0
|
|
20241022,190900,819089520,10030,10030,10030,10030,0
|
|
20241022,190800,819089520,10030,10030,10030,10030,0
|
|
20241022,190700,819089520,10030,10030,10030,10030,0
|
|
20241022,190600,819089520,10030,10030,10030,10030,0
|
|
20241022,190500,819089520,10030,10030,10030,10030,0
|
|
20241022,190400,819089520,10030,10030,10030,10030,549
|
|
20241022,190300,819089520,10030,10030,10030,10030,0
|
|
20241022,190200,819089520,10030,10030,10030,10030,0
|
|
20241022,190100,819089520,10030,10030,10030,10030,0
|
|
20241022,190000,819089520,10030,10030,10030,10030,0
|
|
20241022,185900,819089520,10030,10030,10030,10030,0
|
|
20241022,185800,819089520,10030,10030,10030,10030,0
|
|
20241022,185700,819089520,10030,10030,10030,10030,0
|
|
20241022,185600,819089520,10030,10030,10030,10030,0
|
|
20241022,185500,819089520,10030,10030,10030,10030,0
|
|
20241022,185400,819089520,10030,10030,10030,10030,0
|
|
20241022,185300,819089520,10030,10030,10030,10030,0
|
|
20241022,185200,819089520,10030,10030,10030,10030,0
|
|
20241022,185100,819089520,10030,10030,10030,10030,0
|
|
20241022,185000,819089520,10030,10030,10030,10030,0
|
|
20241022,184900,819089520,10030,10030,10030,10030,0
|
|
20241022,184800,819089520,10030,10030,10030,10030,0
|
|
20241022,184700,819089520,10030,10030,10030,10030,0
|
|
20241022,184600,819089520,10030,10030,10030,10030,0
|
|
20241022,184500,819089520,10030,10030,10030,10030,0
|
|
20241022,184400,819089520,10030,10030,10030,10030,0
|
|
20241022,184300,819089520,10030,10030,10030,10030,0
|
|
20241022,184200,819089520,10030,10030,10030,10030,0
|
|
20241022,184100,819089520,10030,10030,10030,10030,0
|
|
20241022,184000,819089520,10030,10030,10030,10030,0
|
|
20241022,183900,819089520,10030,10030,10030,10030,0
|
|
20241022,183800,819089520,10030,10030,10030,10030,0
|
|
20241022,183700,819089520,10030,10030,10030,10030,0
|
|
20241022,183600,819089520,10030,10030,10030,10030,0
|
|
20241022,183500,819089520,10030,10030,10030,10030,0
|
|
20241022,183400,819089520,10030,10030,10030,10030,549
|
|
20241022,183300,819089520,10030,10030,10030,10030,0
|
|
20241022,183200,819089520,10030,10030,10030,10030,0
|
|
20241022,183100,819089520,10030,10030,10030,10030,0
|
|
20241022,183000,819089520,10030,10030,10030,10030,0
|
|
20241022,182900,819089520,10030,10030,10030,10030,0
|
|
20241022,182800,819089520,10030,10030,10030,10030,0
|
|
20241022,182700,819089520,10030,10030,10030,10030,0
|
|
20241022,182600,819089520,10030,10030,10030,10030,0
|
|
20241022,182500,819089520,10030,10030,10030,10030,0
|
|
20241022,182400,819089520,10030,10030,10030,10030,0
|
|
20241022,182300,819089520,10030,10030,10030,10030,0
|
|
20241022,182200,819089520,10030,10030,10030,10030,0
|
|
20241022,182100,819089520,10030,10030,10030,10030,0
|
|
20241022,182000,819089520,10030,10030,10030,10030,0
|
|
20241022,181900,819089520,10030,10030,10030,10030,0
|
|
20241022,181800,819089520,10030,10030,10030,10030,0
|
|
20241022,181700,819089520,10030,10030,10030,10030,0
|
|
20241022,181600,819089520,10030,10030,10030,10030,0
|
|
20241022,181500,819089520,10030,10030,10030,10030,0
|
|
20241022,181400,819089520,10030,10030,10030,10030,0
|
|
20241022,181300,819089520,10030,10030,10030,10030,0
|
|
20241022,181200,819089520,10030,10030,10030,10030,0
|
|
20241022,181100,819089520,10030,10030,10030,10030,0
|
|
20241022,181000,819089520,10030,10030,10030,10030,0
|
|
20241022,180900,819089520,10030,10030,10030,10030,0
|
|
20241022,180800,819089520,10030,10030,10030,10030,0
|
|
20241022,180700,819089520,10030,10030,10030,10030,0
|
|
20241022,180600,819089520,10030,10030,10030,10030,0
|
|
20241022,180500,819089520,10030,10030,10030,10030,0
|
|
20241022,180400,819089520,10030,10030,10030,10030,549
|
|
20241022,180300,819089520,10030,10030,10030,10030,0
|
|
20241022,180200,819089520,10030,10030,10030,10030,0
|
|
20241022,180100,819089520,10030,10030,10030,10030,0
|
|
20241022,180000,819089520,10030,10030,10030,10030,0
|
|
20241022,175900,819089520,10030,10030,10030,10030,0
|
|
20241022,175800,819089520,10030,10030,10030,10030,0
|
|
20241022,175700,819089520,10030,10030,10030,10030,0
|
|
20241022,175600,819089520,10030,10030,10030,10030,0
|
|
20241022,175500,819089520,10030,10030,10030,10030,0
|
|
20241022,175400,819089520,10030,10030,10030,10030,0
|
|
20241022,175300,819089520,10030,10030,10030,10030,0
|
|
20241022,175200,819089520,10030,10030,10030,10030,0
|
|
20241022,175100,819089520,10030,10030,10030,10030,0
|
|
20241022,175000,819089520,10030,10030,10030,10030,0
|
|
20241022,174900,819089520,10030,10030,10030,10030,0
|
|
20241022,174800,819089520,10030,10030,10030,10030,0
|
|
20241022,174700,819089520,10030,10030,10030,10030,0
|
|
20241022,174600,819089520,10030,10030,10030,10030,0
|
|
20241022,174500,819089520,10030,10030,10030,10030,0
|
|
20241022,174400,819089520,10030,10030,10030,10030,0
|
|
20241022,174300,819089520,10030,10030,10030,10030,0
|
|
20241022,174200,819089520,10030,10030,10030,10030,0
|
|
20241022,174100,819089520,10030,10030,10030,10030,0
|
|
20241022,174000,819089520,10030,10030,10030,10030,0
|
|
20241022,173900,819089520,10030,10030,10030,10030,0
|
|
20241022,173800,819089520,10030,10030,10030,10030,0
|
|
20241022,173700,819089520,10030,10030,10030,10030,0
|
|
20241022,173600,819089520,10030,10030,10030,10030,0
|
|
20241022,173500,819089520,10030,10030,10030,10030,0
|
|
20241022,173400,819089520,10030,10030,10030,10030,549
|
|
20241022,173300,819089520,10030,10030,10030,10030,0
|
|
20241022,173200,819089520,10030,10030,10030,10030,0
|
|
20241022,173100,819089520,10030,10030,10030,10030,0
|
|
20241022,173000,819089520,10030,10030,10030,10030,0
|
|
20241022,172900,819089520,10030,10030,10030,10030,0
|
|
20241022,172800,819089520,10030,10030,10030,10030,0
|
|
20241022,172700,819089520,10030,10030,10030,10030,0
|
|
20241022,172600,819089520,10030,10030,10030,10030,0
|
|
20241022,172500,819089520,10030,10030,10030,10030,0
|
|
20241022,172400,819089520,10030,10030,10030,10030,0
|
|
20241022,172300,819089520,10030,10030,10030,10030,0
|
|
20241022,172200,819089520,10030,10030,10030,10030,0
|
|
20241022,172100,819089520,10030,10030,10030,10030,0
|
|
20241022,172000,819089520,10030,10030,10030,10030,0
|
|
20241022,171900,819089520,10030,10030,10030,10030,0
|
|
20241022,171800,819089520,10030,10030,10030,10030,0
|
|
20241022,171700,819089520,10030,10030,10030,10030,0
|
|
20241022,171600,819089520,10030,10030,10030,10030,0
|
|
20241022,171500,819089520,10030,10030,10030,10030,0
|
|
20241022,171400,819089520,10030,10030,10030,10030,0
|
|
20241022,171300,819089520,10030,10030,10030,10030,0
|
|
20241022,171200,819089520,10030,10030,10030,10030,0
|
|
20241022,171100,819089520,10030,10030,10030,10030,0
|
|
20241022,171000,819089520,10030,10030,10030,10030,0
|
|
20241022,170900,819089520,10030,10030,10030,10030,0
|
|
20241022,170800,819089520,10030,10030,10030,10030,0
|
|
20241022,170700,819089520,10030,10030,10030,10030,0
|
|
20241022,170600,819089520,10030,10030,10030,10030,0
|
|
20241022,170500,819089520,10030,10030,10030,10030,0
|
|
20241022,170400,819089520,10030,10030,10030,10030,549
|
|
20241022,170300,819089520,10030,10030,10030,10030,0
|
|
20241022,170200,819089520,10030,10030,10030,10030,0
|
|
20241022,170100,819089520,10030,10030,10030,10030,0
|
|
20241022,170000,819089520,10030,10030,10030,10030,0
|
|
20241022,165900,819089520,10030,10030,10030,10030,0
|
|
20241022,165800,819089520,10030,10030,10030,10030,0
|
|
20241022,165700,819089520,10030,10030,10030,10030,0
|
|
20241022,165600,819089520,10030,10030,10030,10030,0
|
|
20241022,165500,819089520,10030,10030,10030,10030,0
|
|
20241022,165400,819089520,10030,10030,10030,10030,0
|
|
20241022,165300,819089520,10030,10030,10030,10030,0
|
|
20241022,165200,819089520,10030,10030,10030,10030,0
|
|
20241022,165100,819089520,10030,10030,10030,10030,0
|
|
20241022,165000,819089520,10030,10030,10030,10030,0
|
|
20241022,164900,819089520,10030,10030,10030,10030,0
|
|
20241022,164800,819089520,10030,10030,10030,10030,0
|
|
20241022,164700,819089520,10030,10030,10030,10030,0
|
|
20241022,164600,819089520,10030,10030,10030,10030,0
|
|
20241022,164500,819089520,10030,10030,10030,10030,0
|
|
20241022,164400,819089520,10030,10030,10030,10030,0
|
|
20241022,164300,819089520,10030,10030,10030,10030,0
|
|
20241022,164200,819089520,10030,10030,10030,10030,0
|
|
20241022,164100,819089520,10030,10030,10030,10030,0
|
|
20241022,164000,819089520,10030,10030,10030,10030,0
|
|
20241022,163900,819089520,10030,10030,10030,10030,0
|
|
20241022,163800,819089520,10030,10030,10030,10030,0
|
|
20241022,163700,819089520,10030,10030,10030,10030,0
|
|
20241022,163600,819089520,10030,10030,10030,10030,0
|
|
20241022,163500,819089520,10030,10030,10030,10030,0
|
|
20241022,163400,819089520,10030,10030,10030,10030,549
|
|
20241022,163300,819089520,10030,10030,10030,10030,0
|
|
20241022,163200,819089520,10030,10030,10030,10030,0
|
|
20241022,163100,819089520,10030,10030,10030,10030,0
|
|
20241022,163000,819089520,10030,10030,10030,10030,0
|
|
20241022,162900,819089520,10030,10030,10030,10030,0
|
|
20241022,162800,819089520,10030,10030,10030,10030,0
|
|
20241022,162700,819089520,10030,10030,10030,10030,0
|
|
20241022,162600,819089520,10030,10030,10030,10030,0
|
|
20241022,162500,819089520,10030,10030,10030,10030,0
|
|
20241022,162400,819089520,10030,10030,10030,10030,0
|
|
20241022,162300,819089520,10030,10030,10030,10030,0
|
|
20241022,162200,819089520,10030,10030,10030,10030,0
|
|
20241022,162100,819089520,10030,10030,10030,10030,0
|
|
20241022,162000,819089520,10030,10030,10030,10030,0
|
|
20241022,161900,819089520,10030,10030,10030,10030,0
|
|
20241022,161800,819089520,10030,10030,10030,10030,0
|
|
20241022,161700,819089520,10030,10030,10030,10030,0
|
|
20241022,161600,819089520,10030,10030,10030,10030,0
|
|
20241022,161500,819089520,10030,10030,10030,10030,0
|
|
20241022,161400,819089520,10030,10030,10030,10030,0
|
|
20241022,161300,819089520,10030,10030,10030,10030,0
|
|
20241022,161200,819089520,10030,10030,10030,10030,0
|
|
20241022,161100,819089520,10030,10030,10030,10030,0
|
|
20241022,161000,819089520,10030,10030,10030,10030,0
|
|
20241022,160900,819089520,10030,10030,10030,10030,0
|
|
20241022,160800,819089520,10030,10030,10030,10030,0
|
|
20241022,160700,819089520,10030,10030,10030,10030,0
|
|
20241022,160600,819089520,10030,10030,10030,10030,0
|
|
20241022,160500,819089520,10030,10030,10030,10030,0
|
|
20241022,160400,819089520,10030,10030,10030,10030,549
|
|
20241022,160300,819089520,10030,10030,10030,10030,0
|
|
20241022,160200,819089520,10030,10030,10030,10030,0
|
|
20241022,160100,819089520,10030,10030,10030,10030,0
|
|
20241022,160000,819089520,10030,10030,10030,10030,0
|
|
20241022,155900,819089520,10030,10030,10030,10030,0
|
|
20241022,155800,819089520,10030,10030,10030,10030,0
|
|
20241022,155700,819089520,10030,10030,10030,10030,0
|
|
20241022,155600,819089520,10030,10030,10030,10030,0
|
|
20241022,155500,819089520,10030,10030,10030,10030,0
|
|
20241022,155400,819089520,10030,10030,10030,10030,0
|
|
20241022,155300,819089520,10030,10030,10030,10030,0
|
|
20241022,155200,819089520,10030,10030,10030,10030,0
|
|
20241022,155100,819089520,10030,10030,10030,10030,0
|
|
20241022,155000,819089520,10030,10030,10030,10030,0
|
|
20241022,154900,819089520,10030,10030,10030,10030,0
|
|
20241022,154800,819089520,10030,10030,10030,10030,0
|
|
20241022,154700,819089520,10030,10030,10030,10030,0
|
|
20241022,154600,819089520,10030,10030,10030,10030,0
|
|
20241022,154500,819089520,10030,10030,10030,10030,0
|
|
20241022,154400,819089520,10030,10030,10030,10030,0
|
|
20241022,154300,819089520,10030,10030,10030,10030,0
|
|
20241022,154200,819089520,10030,10030,10030,10030,0
|
|
20241022,154100,819089520,10030,10030,10030,10030,0
|
|
20241022,154000,819089520,10030,10030,10030,10030,0
|
|
20241022,153900,819089520,10030,10030,10030,10030,0
|
|
20241022,153800,819089520,10030,10030,10030,10030,0
|
|
20241022,153700,819089520,10030,10030,10030,10030,0
|
|
20241022,153600,819089520,10030,10030,10030,10030,0
|
|
20241022,153500,819089520,10030,10030,10030,10030,0
|
|
20241022,153400,819089520,10030,10030,10030,10030,549
|
|
20241022,153300,819089520,10030,10030,10030,10030,0
|
|
20241022,153200,819089520,10030,10030,10030,10030,0
|
|
20241022,153100,819089520,10030,10030,10030,10030,0
|
|
20241022,153000,819089520,10030,10030,10030,10030,549
|
|
20241022,152900,813583050,10030,10030,10030,10030,0
|
|
20241022,152800,813583050,10030,10030,10030,10030,0
|
|
20241022,152700,813583050,10030,10030,10030,10030,0
|
|
20241022,152600,813583050,10030,10030,10030,10030,0
|
|
20241022,152500,813583050,10030,10030,10030,10030,0
|
|
20241022,152400,813583050,10030,10030,10030,10030,0
|
|
20241022,152300,813583050,10030,10030,10030,10030,0
|
|
20241022,152200,813583050,10030,10030,10030,10030,0
|
|
20241022,152100,813583050,10030,10030,10030,10030,0
|
|
20241022,152000,813583050,10030,10030,10030,10030,0
|
|
20241022,151900,813583050,10030,10030,10030,10030,12
|
|
20241022,151800,813462690,10030,10030,10030,10030,116
|
|
20241022,151700,812299210,10030,10020,10030,10020,183
|
|
20241022,151600,810465330,10020,10030,10030,10020,159
|
|
20241022,151500,808871280,10030,10030,10030,10030,98
|
|
20241022,151400,807888340,10030,10040,10040,10030,277
|
|
20241022,151300,805107320,10050,10040,10050,10040,93
|
|
20241022,151200,804173300,10040,10050,10050,10040,88
|
|
20241022,151100,803289200,10050,10050,10050,10050,57
|
|
20241022,151000,802716350,10060,10060,10060,10060,58
|
|
20241022,150900,802132870,10060,10050,10060,10040,157
|
|
20241022,150800,800554540,10050,10050,10060,10050,63
|
|
20241022,150700,799920790,10060,10050,10060,10050,59
|
|
20241022,150600,799327830,10040,10030,10040,10030,7
|
|
20241022,150500,799257560,10050,10050,10060,10050,65
|
|
20241022,150400,798604250,10070,10070,10070,10070,58
|
|
20241022,150300,798020190,10080,10080,10080,10060,270
|
|
20241022,150200,795302590,10070,10070,10080,10070,122
|
|
20241022,150100,794074020,10070,10080,10080,10070,120
|
|
20241022,150000,792865610,10080,10080,10080,10080,185
|
|
20241022,145900,791000810,10080,10090,10090,10070,203
|
|
20241022,145800,788955170,10080,10080,10080,10080,38
|
|
20241022,145700,788572130,10080,10080,10090,10080,64
|
|
20241022,145600,787926430,10090,10080,10090,10070,749
|
|
20241022,145500,780381760,10090,10100,10100,10090,59
|
|
20241022,145400,779785870,10100,10090,10100,10090,201
|
|
20241022,145300,777757210,10100,10100,10100,10100,59
|
|
20241022,145200,777161310,10100,10100,10100,10100,57
|
|
20241022,145100,776585610,10100,10100,10100,10090,118
|
|
20241022,145000,775393830,10100,10100,10100,10100,157
|
|
20241022,144900,773808130,10100,10090,10110,10090,896
|
|
20241022,144800,764758950,10100,10090,10100,10090,310
|
|
20241022,144700,761631040,10090,10090,10090,10090,58
|
|
20241022,144600,761045820,10090,10090,10090,10090,97
|
|
20241022,144500,760067090,10090,10090,10090,10090,108
|
|
20241022,144400,758977370,10090,10090,10090,10090,61
|
|
20241022,144300,758361880,10100,10060,10100,10060,674
|
|
20241022,144200,751577240,10090,10040,10090,10040,960
|
|
20241022,144100,741908960,10040,10050,10050,10040,59
|
|
20241022,144000,741316020,10050,10050,10050,10040,584
|
|
20241022,143900,735451800,10050,10050,10050,10050,117
|
|
20241022,143800,734275950,10050,10040,10050,10040,140
|
|
20241022,143700,732869950,10040,10040,10050,10040,756
|
|
20241022,143600,725279140,10050,10070,10070,10050,74
|
|
20241022,143500,724534260,10080,10070,10080,10070,109
|
|
20241022,143400,723436610,10070,10040,10070,10040,1038
|
|
20241022,143300,713000220,10030,10040,10040,10030,195
|
|
20241022,143200,711043420,10030,10030,10030,10030,36
|
|
20241022,143100,710682340,10030,10030,10030,10030,107
|
|
20241022,143000,709609130,10030,10010,10030,10010,570
|
|
20241022,142900,703899570,10010,10010,10010,10010,62
|
|
20241022,142800,703278950,10010,10000,10010,10000,63
|
|
20241022,142700,702648370,10000,10000,10000,9990,640
|
|
20241022,142600,696254270,10000,10000,10000,10000,114
|
|
20241022,142500,695114270,10010,10010,10010,10010,116
|
|
20241022,142400,693953110,10000,10010,10010,10000,63
|
|
20241022,142300,693322530,10010,10010,10010,10010,57
|
|
20241022,142200,692751960,10000,10000,10000,10000,8
|
|
20241022,142100,692671960,10000,10000,10000,10000,182
|
|
20241022,142000,690851960,10010,10010,10010,10010,64
|
|
20241022,141900,690211320,10010,10010,10010,10010,158
|
|
20241022,141800,688629740,10010,10010,10010,10010,57
|
|
20241022,141700,688059170,10000,9990,10000,9990,855
|
|
20241022,141600,679509620,9990,9990,9990,9990,216
|
|
20241022,141500,677351780,9990,9990,9990,9990,59
|
|
20241022,141400,676762370,9990,9990,9990,9990,61
|
|
20241022,141300,676152980,9990,9990,9990,9990,125
|
|
20241022,141200,674904230,9990,9990,9990,9990,67
|
|
20241022,141100,674234900,9990,9980,9990,9980,108
|
|
20241022,141000,673156480,9980,9980,9980,9980,183
|
|
20241022,140900,671330140,9970,9970,9970,9970,70
|
|
20241022,140800,670632240,9970,9970,9980,9970,553
|
|
20241022,140700,665118240,9980,9970,9980,9970,202
|
|
20241022,140600,663103730,9960,9960,9960,9960,89
|
|
20241022,140500,662217290,9960,9960,9960,9950,279
|
|
20241022,140400,659438870,9960,9960,9970,9960,73
|
|
20241022,140300,658711770,9960,9950,9960,9950,77
|
|
20241022,140200,657945100,9940,9950,9950,9940,287
|
|
20241022,140100,655091730,9950,9940,9950,9940,458
|
|
20241022,140000,650535630,9940,9980,9980,9940,4270
|
|
20241022,135900,607966420,9990,10000,10000,9990,3481
|
|
20241022,135800,573171150,10000,10010,10010,10000,9
|
|
20241022,135700,573081110,10010,10010,10010,10010,2
|
|
20241022,135600,573061090,10000,10000,10000,10000,158
|
|
20241022,135500,571481090,10010,10010,10010,10010,0
|
|
20241022,135400,571481090,10010,10010,10010,10010,0
|
|
20241022,135300,571481090,10010,10010,10010,10010,1
|
|
20241022,135200,571471080,10000,10000,10000,10000,20
|
|
20241022,135100,571271080,10000,10000,10000,10000,0
|
|
20241022,135000,571271080,10000,10000,10000,10000,0
|
|
20241022,134900,571271080,10000,10000,10000,10000,1000
|
|
20241022,134800,561271080,10000,10000,10000,10000,0
|
|
20241022,134700,561271080,10000,10000,10000,10000,0
|
|
20241022,134600,561271080,10000,10000,10000,10000,10
|
|
20241022,134500,561171080,10000,10000,10000,10000,10
|
|
20241022,134400,561071080,10000,10000,10000,10000,0
|
|
20241022,134300,561071080,10000,10000,10000,10000,2
|
|
20241022,134200,561051080,9990,10000,10000,9990,92
|
|
20241022,134100,560131970,10000,10000,10000,10000,0
|
|
20241022,134000,560131970,10000,10000,10000,10000,1
|
|
20241022,133900,560121970,10000,10000,10000,9990,581
|
|
20241022,133800,554317240,9990,10000,10000,9990,6431
|
|
20241022,133700,490016920,10000,10000,10000,10000,50
|
|
20241022,133600,489516920,10000,10000,10000,10000,0
|
|
20241022,133500,489516920,10000,10000,10000,10000,1
|
|
20241022,133400,489506920,10000,10010,10010,10000,75
|
|
20241022,133300,488756190,10010,10020,10020,10010,31
|
|
20241022,133200,488445870,10020,10020,10020,10010,19
|
|
20241022,133100,488255580,10010,10010,10010,10000,1061
|
|
20241022,133000,477641950,10010,10010,10010,10010,0
|
|
20241022,132900,477641950,10010,10010,10010,10010,0
|
|
20241022,132800,477641950,10010,10010,10010,10010,0
|
|
20241022,132700,477641950,10010,10010,10010,10010,102
|
|
20241022,132600,476620930,10010,10010,10010,10010,0
|
|
20241022,132500,476620930,10010,10010,10010,10010,8
|
|
20241022,132400,476540850,10010,10010,10010,10010,80
|
|
20241022,132300,475740050,10010,10010,10010,10000,50
|
|
20241022,132200,475239630,10010,10010,10010,10010,41
|
|
20241022,132100,474829220,10010,10010,10010,10010,0
|
|
20241022,132000,474829220,10010,10010,10010,10010,23
|
|
20241022,131900,474598990,10010,10010,10010,10010,140
|
|
20241022,131800,473197590,10010,10010,10010,10010,0
|
|
20241022,131700,473197590,10010,10010,10010,10010,7
|
|
20241022,131600,473127520,10010,10010,10010,10010,212
|
|
20241022,131500,471005400,10010,10010,10010,10010,0
|
|
20241022,131400,471005400,10010,10010,10010,10010,0
|
|
20241022,131300,471005400,10010,10010,10010,10010,10
|
|
20241022,131200,470905300,10010,10010,10010,10010,21
|
|
20241022,131100,470695090,10010,10010,10010,10010,300
|
|
20241022,131000,467692090,10020,10020,10020,10020,1
|
|
20241022,130900,467682070,10020,10020,10020,10020,16
|
|
20241022,130800,467521750,10000,10000,10000,10000,28
|
|
20241022,130700,467241750,10030,10030,10030,10030,0
|
|
20241022,130600,467241750,10030,10030,10030,10030,0
|
|
20241022,130500,467241750,10030,10030,10030,10030,0
|
|
20241022,130400,467241750,10030,10030,10030,10030,0
|
|
20241022,130300,467241750,10030,10030,10030,10030,0
|
|
20241022,130200,467241750,10030,10030,10030,10030,0
|
|
20241022,130100,467241750,10030,10030,10030,10030,0
|
|
20241022,130000,467241750,10030,10030,10030,10030,0
|
|
20241022,125900,467241750,10030,10030,10030,10030,0
|
|
20241022,125800,467241750,10030,10010,10030,10010,373
|
|
20241022,125700,463507140,10010,10010,10010,10010,50
|
|
20241022,125600,463006640,10020,10020,10020,10020,0
|
|
20241022,125500,463006640,10020,10020,10020,10020,61
|
|
20241022,125400,462395420,10010,10010,10010,10010,0
|
|
20241022,125300,462395420,10010,10010,10010,10010,122
|
|
20241022,125200,461174200,10010,10010,10010,10010,4
|
|
20241022,125100,461134160,10010,10010,10010,10010,0
|
|
20241022,125000,461134160,10010,10010,10010,10010,8
|
|
20241022,124900,461054080,10010,10010,10010,10010,110
|
|
20241022,124800,459952980,10010,10010,10010,10010,0
|
|
20241022,124700,459952980,10010,10010,10010,10010,0
|
|
20241022,124600,459952980,10010,10010,10010,10010,2
|
|
20241022,124500,459932960,10000,10000,10000,10000,0
|
|
20241022,124400,459932960,10000,10000,10000,10000,0
|
|
20241022,124300,459932960,10000,10000,10000,10000,0
|
|
20241022,124200,459932960,10000,10000,10000,10000,0
|
|
20241022,124100,459932960,10000,10000,10000,10000,0
|
|
20241022,124000,459932960,10000,10000,10000,10000,415
|
|
20241022,123900,455782960,10000,10000,10000,10000,0
|
|
20241022,123800,455782960,10000,10000,10000,10000,0
|
|
20241022,123700,455782960,10000,10000,10000,10000,0
|
|
20241022,123600,455782960,10000,10000,10000,10000,0
|
|
20241022,123500,455782960,10000,10000,10000,10000,156
|
|
20241022,123400,454222960,9990,9990,9990,9990,47
|
|
20241022,123300,453753430,9990,9990,9990,9990,212
|
|
20241022,123200,451635550,9990,9990,9990,9990,304
|
|
20241022,123100,448598590,9980,9980,9980,9980,0
|
|
20241022,123000,448598590,9980,10030,10030,9980,5600
|
|
20241022,122900,392603750,10030,10030,10030,10030,0
|
|
20241022,122800,392603750,10030,10030,10030,10030,424
|
|
20241022,122700,388351030,10030,10030,10030,10030,0
|
|
20241022,122600,388351030,10030,10030,10030,10030,0
|
|
20241022,122500,388351030,10030,10030,10030,10030,0
|
|
20241022,122400,388351030,10030,10030,10030,10030,0
|
|
20241022,122300,388351030,10030,10030,10030,10030,0
|
|
20241022,122200,388351030,10030,10030,10030,10030,0
|
|
20241022,122100,388351030,10030,10030,10030,10030,0
|
|
20241022,122000,388351030,10030,10030,10030,10030,0
|
|
20241022,121900,388351030,10030,10030,10030,10030,2
|
|
20241022,121800,388330970,10030,10030,10030,10030,1
|
|
20241022,121700,388320940,10040,10040,10040,10040,0
|
|
20241022,121600,388320940,10040,10040,10040,10040,0
|
|
20241022,121500,388320940,10040,10040,10040,10040,0
|
|
20241022,121400,388320940,10040,10040,10040,10040,2
|
|
20241022,121300,388300860,10040,10040,10040,10040,7
|
|
20241022,121200,388230580,10040,10040,10040,10040,0
|
|
20241022,121100,388230580,10040,10040,10040,10040,0
|
|
20241022,121000,388230580,10040,10040,10040,10040,50
|
|
20241022,120900,387728580,10040,10040,10040,10040,5
|
|
20241022,120800,387678380,10040,10040,10040,10040,0
|
|
20241022,120700,387678380,10040,10040,10040,10040,0
|
|
20241022,120600,387678380,10040,10040,10040,10040,7
|
|
20241022,120500,387608100,10040,10040,10040,10040,1
|
|
20241022,120400,387598060,10040,10040,10040,10040,0
|
|
20241022,120300,387598060,10040,10040,10040,10040,1
|
|
20241022,120200,387588020,10020,10020,10020,10020,0
|
|
20241022,120100,387588020,10020,10020,10020,10020,0
|
|
20241022,120000,387588020,10020,10020,10020,10020,0
|
|
20241022,115900,387588020,10020,10020,10020,10020,10
|
|
20241022,115800,387487820,10020,10030,10030,10020,111
|
|
20241022,115700,386374550,10020,10020,10020,10020,0
|
|
20241022,115600,386374550,10020,10020,10020,10020,103
|
|
20241022,115500,385342490,10020,10010,10020,10010,102
|
|
20241022,115400,384320460,10010,10010,10010,10010,0
|
|
20241022,115300,384320460,10010,10010,10010,10010,0
|
|
20241022,115200,384320460,10010,10010,10010,10010,0
|
|
20241022,115100,384320460,10010,10010,10010,10010,0
|
|
20241022,115000,384320460,10010,10010,10010,10010,3
|
|
20241022,114900,384290430,10010,10010,10010,10010,9
|
|
20241022,114800,384200340,10010,10010,10010,10010,20
|
|
20241022,114700,384000140,10020,10020,10020,10020,0
|
|
20241022,114600,384000140,10020,10010,10020,10010,101
|
|
20241022,114500,382988130,10020,10020,10020,10020,0
|
|
20241022,114400,382988130,10020,10020,10020,10020,10
|
|
20241022,114300,382887930,10010,10010,10010,10010,0
|
|
20241022,114200,382887930,10010,10010,10010,10010,0
|
|
20241022,114100,382887930,10010,10010,10010,10010,0
|
|
20241022,114000,382887930,10010,10010,10010,10010,69
|
|
20241022,113900,382197240,10000,10000,10000,10000,400
|
|
20241022,113800,378197240,10000,10000,10000,10000,0
|
|
20241022,113700,378197240,10000,10000,10000,10000,0
|
|
20241022,113600,378197240,10000,10000,10000,10000,0
|
|
20241022,113500,378197240,10000,10000,10000,10000,23
|
|
20241022,113400,377967240,10010,10010,10010,10010,0
|
|
20241022,113300,377967240,10010,10010,10010,10010,2
|
|
20241022,113200,377947220,10000,10000,10000,10000,132
|
|
20241022,113100,376627220,10000,10000,10000,10000,277
|
|
20241022,113000,373857220,10000,10000,10000,10000,0
|
|
20241022,112900,373857220,10000,10000,10000,10000,0
|
|
20241022,112800,373857220,10000,10000,10000,10000,668
|
|
20241022,112700,367177220,10010,10010,10010,10010,0
|
|
20241022,112600,367177220,10010,10010,10010,10010,212
|
|
20241022,112500,365055100,10020,10020,10020,10020,0
|
|
20241022,112400,365055100,10020,10020,10020,10020,0
|
|
20241022,112300,365055100,10020,10020,10020,10020,15
|
|
20241022,112200,364904800,10020,10020,10020,10020,10
|
|
20241022,112100,364804600,10020,10020,10020,10020,0
|
|
20241022,112000,364804600,10020,10020,10020,10020,0
|
|
20241022,111900,364804600,10020,10020,10020,10020,0
|
|
20241022,111800,364804600,10020,10010,10020,10010,347
|
|
20241022,111700,361328630,10020,10020,10020,10020,10
|
|
20241022,111600,361228430,10020,10020,10020,10020,15
|
|
20241022,111500,361078130,10020,10020,10020,10020,8
|
|
20241022,111400,360997970,10020,10020,10020,10020,10
|
|
20241022,111300,360897770,10020,10020,10020,10020,15
|
|
20241022,111200,360747470,10020,10020,10020,10020,2
|
|
20241022,111100,360727430,10020,10020,10020,10020,0
|
|
20241022,111000,360727430,10020,10020,10020,10020,27
|
|
20241022,110900,360456890,10020,10020,10020,10020,562
|
|
20241022,110800,354825650,10020,10020,10020,10020,0
|
|
20241022,110700,354825650,10020,10020,10020,10020,0
|
|
20241022,110600,354825650,10020,10020,10020,10020,0
|
|
20241022,110500,354825650,10020,10020,10020,10020,100
|
|
20241022,110400,353823650,10030,10030,10030,10030,10
|
|
20241022,110300,353723350,10020,10020,10020,10020,2
|
|
20241022,110200,353703310,10020,10020,10020,10020,10
|
|
20241022,110100,353603110,10020,10020,10020,10020,0
|
|
20241022,110000,353603110,10020,10020,10020,10020,6
|
|
20241022,105900,353542990,10030,10030,10030,10030,0
|
|
20241022,105800,353542990,10030,10030,10030,10030,1
|
|
20241022,105700,353532960,10040,10030,10040,10030,18
|
|
20241022,105600,353352280,10000,10030,10030,10000,1000
|
|
20241022,105500,343344600,10040,10040,10040,10040,0
|
|
20241022,105400,343344600,10040,10040,10040,10040,10
|
|
20241022,105300,343244200,10040,10030,10040,10020,604
|
|
20241022,105200,337192070,10040,10030,10040,10030,29
|
|
20241022,105100,336901070,10030,10030,10030,10030,0
|
|
20241022,105000,336901070,10030,10030,10030,10030,0
|
|
20241022,104900,336901070,10030,10030,10030,10030,0
|
|
20241022,104800,336901070,10030,10030,10030,10030,0
|
|
20241022,104700,336901070,10030,10030,10030,10030,0
|
|
20241022,104600,336901070,10030,10030,10030,10030,0
|
|
20241022,104500,336901070,10030,10030,10030,10030,14
|
|
20241022,104400,336760650,10010,10010,10010,10010,96
|
|
20241022,104300,335799690,10000,10000,10000,10000,0
|
|
20241022,104200,335799690,10000,10010,10010,10000,458
|
|
20241022,104100,331218110,10020,10020,10020,10020,6
|
|
20241022,104000,331157990,10030,10030,10030,10030,100
|
|
20241022,103900,330154990,10030,10050,10050,10030,234
|
|
20241022,103800,327804590,10050,10060,10060,10050,859
|
|
20241022,103700,319168390,10060,10060,10060,10060,0
|
|
20241022,103600,319168390,10060,10060,10060,10060,15
|
|
20241022,103500,319017490,10070,10070,10070,10070,12
|
|
20241022,103400,318896650,10070,10070,10070,10070,18
|
|
20241022,103300,318715390,10070,10070,10070,10070,10
|
|
20241022,103200,318614690,10070,10070,10070,10070,0
|
|
20241022,103100,318614690,10070,10070,10080,10070,17
|
|
20241022,103000,318443470,10060,10040,10070,10040,191
|
|
20241022,102900,316523590,10050,10030,10050,10020,95
|
|
20241022,102800,315570650,10020,10030,10030,10020,10
|
|
20241022,102700,315470400,10020,10020,10030,10020,18
|
|
20241022,102600,315289920,10030,10030,10030,10000,87
|
|
20241022,102500,314419740,10020,10030,10030,10000,65
|
|
20241022,102400,313769320,10020,10010,10030,10010,111
|
|
20241022,102300,312656720,10020,10010,10020,10010,7
|
|
20241022,102200,312586620,10020,10000,10020,9990,402
|
|
20241022,102100,308566590,9990,10000,10000,9990,828
|
|
20241022,102000,300294340,10020,10010,10020,10010,300
|
|
20241022,101900,297289250,10020,10000,10020,10000,9
|
|
20241022,101800,297199110,9990,9990,9990,9990,158
|
|
20241022,101700,295620690,10020,10020,10020,10020,0
|
|
20241022,101600,295620690,10020,10000,10030,10000,118
|
|
20241022,101500,294438870,10010,10000,10010,10000,13
|
|
20241022,101400,294308750,10000,10000,10000,10000,100
|
|
20241022,101300,293308750,10000,10000,10000,10000,2
|
|
20241022,101200,293288750,9990,10000,10000,9990,1094
|
|
20241022,101100,282355740,10010,10020,10020,10010,167
|
|
20241022,101000,280684030,10020,10020,10020,10020,200
|
|
20241022,100900,278680030,10020,10020,10020,10020,11
|
|
20241022,100800,278569810,10020,10020,10020,10020,1
|
|
20241022,100700,278559790,10000,10000,10000,10000,20
|
|
20241022,100600,278359790,10000,10020,10020,10000,243
|
|
20241022,100500,275927240,10000,10000,10000,10000,0
|
|
20241022,100400,275927240,10000,10000,10000,10000,412
|
|
20241022,100300,271807240,9990,9990,9990,9990,0
|
|
20241022,100200,271807240,9990,9990,9990,9990,1
|
|
20241022,100100,271797250,10000,9990,10000,9990,212
|
|
20241022,100000,269678350,9990,10000,10000,9990,489
|
|
20241022,095900,264790100,10000,10000,10000,9990,30
|
|
20241022,095800,264490160,10000,10000,10000,10000,439
|
|
20241022,095700,260100160,10000,10000,10000,10000,260
|
|
20241022,095600,257500160,10000,10020,10020,10000,1725
|
|
20241022,095500,240249250,10020,10010,10020,10010,41
|
|
20241022,095400,239838740,10010,10010,10010,10010,267
|
|
20241022,095300,237166070,10010,10010,10020,10010,128
|
|
20241022,095200,235884780,10010,10010,10010,10010,28
|
|
20241022,095100,235604500,10010,10010,10010,10010,103
|
|
20241022,095000,234573470,10000,10010,10010,9990,2103
|
|
20241022,094900,213545460,10010,10040,10040,10010,2539
|
|
20241022,094800,188111660,10030,10030,10030,10030,0
|
|
20241022,094700,188111660,10030,10030,10030,10030,0
|
|
20241022,094600,188111660,10030,10030,10030,10030,49
|
|
20241022,094500,187620190,10030,10030,10030,10030,100
|
|
20241022,094400,186617190,10020,10030,10030,10020,438
|
|
20241022,094300,182228410,10020,10040,10070,10020,1446
|
|
20241022,094200,167736070,10030,10040,10210,10010,1022
|
|
20241022,094100,157438880,10040,10050,10050,10010,2801
|
|
20241022,094000,129380380,10070,10040,10070,10040,1302
|
|
20241022,093900,116286340,10040,10040,10050,10040,30
|
|
20241022,093800,115985050,10040,10040,10040,10040,0
|
|
20241022,093700,115985050,10040,10090,10090,10040,1683
|
|
20241022,093600,99057540,10100,10090,10100,10090,18
|
|
20241022,093500,98875890,10090,10130,10130,10090,8
|
|
20241022,093400,98795060,10100,10100,10210,10090,353
|
|
20241022,093300,95208320,10060,10100,10100,10060,2285
|
|
20241022,093200,72147130,10100,10110,10110,10100,288
|
|
20241022,093100,69235470,10150,10130,10150,10110,131
|
|
20241022,093000,67909640,10120,10120,10120,10120,1
|
|
20241022,092900,67899520,10130,10140,10140,10130,1012
|
|
20241022,092800,57641160,10140,10150,10150,10140,101
|
|
20241022,092700,56616020,10150,10150,10150,10150,424
|
|
20241022,092600,52312420,10160,10160,10160,10160,249
|
|
20241022,092500,49782580,10170,10180,10190,10170,93
|
|
20241022,092400,48836740,10180,10180,10180,10180,1
|
|
20241022,092300,48826560,10190,10170,10190,10160,8
|
|
20241022,092200,48745120,10150,10150,10150,10150,1
|
|
20241022,092100,48734970,10150,10160,10160,10150,3
|
|
20241022,092000,48704510,10180,10170,10180,10170,26
|
|
20241022,091900,48439850,10180,10180,10200,10150,121
|
|
20241022,091800,47208090,10170,10210,10210,10150,85
|
|
20241022,091700,46344430,10170,10160,10210,10160,48
|
|
20241022,091600,45855350,10160,10190,10190,10140,1475
|
|
20241022,091500,30871240,10210,10200,10220,10200,14
|
|
20241022,091400,30728410,10200,10200,10200,10200,81
|
|
20241022,091300,29902210,10200,10200,10240,10200,6
|
|
20241022,091200,29840930,10190,10170,10240,10170,151
|
|
20241022,091100,28302100,10230,10170,10230,10160,19
|
|
20241022,091000,28108670,10170,10180,10220,10160,141
|
|
20241022,090900,26674480,10160,10160,10160,10160,4
|
|
20241022,090800,26633840,10160,10160,10160,10160,1
|
|
20241022,090700,26623680,10160,10190,10240,10160,274
|
|
20241022,090600,23836260,10190,10200,10240,10190,60
|
|
20241022,090500,23224160,10210,10230,10230,10210,1071
|
|
20241022,090400,12268240,10240,10240,10240,10240,190
|
|
20241022,090300,10322640,10290,10250,10300,10250,45
|
|
20241022,090200,9861300,10320,10230,10320,10230,111
|
|
20241022,090100,8722770,10330,10230,10330,10230,3
|
|
20241022,090000,8691980,10230,10200,10350,10200,850
|