620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191700,179389670,11320,11320,11320,11320,897
|
|
20241024,191600,179389670,11320,11320,11320,11320,0
|
|
20241024,191500,179389670,11320,11320,11320,11320,0
|
|
20241024,191400,179389670,11320,11320,11320,11320,0
|
|
20241024,191300,179389670,11320,11320,11320,11320,0
|
|
20241024,191200,179389670,11320,11320,11320,11320,0
|
|
20241024,191100,179389670,11320,11320,11320,11320,0
|
|
20241024,191000,179389670,11320,11320,11320,11320,0
|
|
20241024,190900,179389670,11320,11320,11320,11320,0
|
|
20241024,190800,179389670,11320,11320,11320,11320,0
|
|
20241024,190700,179389670,11320,11320,11320,11320,0
|
|
20241024,190600,179389670,11320,11320,11320,11320,0
|
|
20241024,190500,179389670,11320,11320,11320,11320,0
|
|
20241024,190400,179389670,11320,11320,11320,11320,0
|
|
20241024,190300,179389670,11320,11320,11320,11320,0
|
|
20241024,190200,179389670,11320,11320,11320,11320,0
|
|
20241024,190100,179389670,11320,11320,11320,11320,0
|
|
20241024,190000,179389670,11320,11320,11320,11320,0
|
|
20241024,185900,179389670,11320,11320,11320,11320,0
|
|
20241024,185800,179389670,11320,11320,11320,11320,0
|
|
20241024,185700,179389670,11320,11320,11320,11320,0
|
|
20241024,185600,179389670,11320,11320,11320,11320,0
|
|
20241024,185500,179389670,11320,11320,11320,11320,0
|
|
20241024,185400,179389670,11320,11320,11320,11320,0
|
|
20241024,185300,179389670,11320,11320,11320,11320,0
|
|
20241024,185200,179389670,11320,11320,11320,11320,0
|
|
20241024,185100,179389670,11320,11320,11320,11320,0
|
|
20241024,185000,179389670,11320,11320,11320,11320,0
|
|
20241024,184900,179389670,11320,11320,11320,11320,0
|
|
20241024,184800,179389670,11320,11320,11320,11320,0
|
|
20241024,184700,179389670,11320,11320,11320,11320,897
|
|
20241024,184600,179389670,11320,11320,11320,11320,0
|
|
20241024,184500,179389670,11320,11320,11320,11320,0
|
|
20241024,184400,179389670,11320,11320,11320,11320,0
|
|
20241024,184300,179389670,11320,11320,11320,11320,0
|
|
20241024,184200,179389670,11320,11320,11320,11320,0
|
|
20241024,184100,179389670,11320,11320,11320,11320,0
|
|
20241024,184000,179389670,11320,11320,11320,11320,0
|
|
20241024,183900,179389670,11320,11320,11320,11320,0
|
|
20241024,183800,179389670,11320,11320,11320,11320,0
|
|
20241024,183700,179389670,11320,11320,11320,11320,0
|
|
20241024,183600,179389670,11320,11320,11320,11320,0
|
|
20241024,183500,179389670,11320,11320,11320,11320,0
|
|
20241024,183400,179389670,11320,11320,11320,11320,0
|
|
20241024,183300,179389670,11320,11320,11320,11320,0
|
|
20241024,183200,179389670,11320,11320,11320,11320,0
|
|
20241024,183100,179389670,11320,11320,11320,11320,0
|
|
20241024,183000,179389670,11320,11320,11320,11320,0
|
|
20241024,182900,179389670,11320,11320,11320,11320,0
|
|
20241024,182800,179389670,11320,11320,11320,11320,0
|
|
20241024,182700,179389670,11320,11320,11320,11320,0
|
|
20241024,182600,179389670,11320,11320,11320,11320,0
|
|
20241024,182500,179389670,11320,11320,11320,11320,0
|
|
20241024,182400,179389670,11320,11320,11320,11320,0
|
|
20241024,182300,179389670,11320,11320,11320,11320,0
|
|
20241024,182200,179389670,11320,11320,11320,11320,0
|
|
20241024,182100,179389670,11320,11320,11320,11320,0
|
|
20241024,182000,179389670,11320,11320,11320,11320,0
|
|
20241024,181900,179389670,11320,11320,11320,11320,0
|
|
20241024,181800,179389670,11320,11320,11320,11320,0
|
|
20241024,181700,179389670,11320,11320,11320,11320,897
|
|
20241024,181600,179389670,11320,11320,11320,11320,0
|
|
20241024,181500,179389670,11320,11320,11320,11320,0
|
|
20241024,181400,179389670,11320,11320,11320,11320,0
|
|
20241024,181300,179389670,11320,11320,11320,11320,0
|
|
20241024,181200,179389670,11320,11320,11320,11320,0
|
|
20241024,181100,179389670,11320,11320,11320,11320,0
|
|
20241024,181000,179389670,11320,11320,11320,11320,0
|
|
20241024,180900,179389670,11320,11320,11320,11320,0
|
|
20241024,180800,179389670,11320,11320,11320,11320,0
|
|
20241024,180700,179389670,11320,11320,11320,11320,0
|
|
20241024,180600,179389670,11320,11320,11320,11320,0
|
|
20241024,180500,179389670,11320,11320,11320,11320,0
|
|
20241024,180400,179389670,11320,11320,11320,11320,0
|
|
20241024,180300,179389670,11320,11320,11320,11320,0
|
|
20241024,180200,179389670,11320,11320,11320,11320,0
|
|
20241024,180100,179389670,11320,11320,11320,11320,0
|
|
20241024,180000,179389670,11320,11320,11320,11320,0
|
|
20241024,175900,179389670,11320,11320,11320,11320,0
|
|
20241024,175800,179389670,11320,11320,11320,11320,0
|
|
20241024,175700,179389670,11320,11320,11320,11320,0
|
|
20241024,175600,179389670,11320,11320,11320,11320,0
|
|
20241024,175500,179389670,11320,11320,11320,11320,0
|
|
20241024,175400,179389670,11320,11320,11320,11320,0
|
|
20241024,175300,179389670,11320,11320,11320,11320,0
|
|
20241024,175200,179389670,11320,11320,11320,11320,0
|
|
20241024,175100,179389670,11320,11320,11320,11320,0
|
|
20241024,175000,179389670,11320,11320,11320,11320,0
|
|
20241024,174900,179389670,11320,11320,11320,11320,0
|
|
20241024,174800,179389670,11320,11320,11320,11320,0
|
|
20241024,174700,179389670,11320,11320,11320,11320,897
|
|
20241024,174600,179389670,11320,11320,11320,11320,0
|
|
20241024,174500,179389670,11320,11320,11320,11320,0
|
|
20241024,174400,179389670,11320,11320,11320,11320,0
|
|
20241024,174300,179389670,11320,11320,11320,11320,0
|
|
20241024,174200,179389670,11320,11320,11320,11320,0
|
|
20241024,174100,179389670,11320,11320,11320,11320,0
|
|
20241024,174000,179389670,11320,11320,11320,11320,0
|
|
20241024,173900,179389670,11320,11320,11320,11320,0
|
|
20241024,173800,179389670,11320,11320,11320,11320,0
|
|
20241024,173700,179389670,11320,11320,11320,11320,0
|
|
20241024,173600,179389670,11320,11320,11320,11320,0
|
|
20241024,173500,179389670,11320,11320,11320,11320,0
|
|
20241024,173400,179389670,11320,11320,11320,11320,0
|
|
20241024,173300,179389670,11320,11320,11320,11320,0
|
|
20241024,173200,179389670,11320,11320,11320,11320,0
|
|
20241024,173100,179389670,11320,11320,11320,11320,0
|
|
20241024,173000,179389670,11320,11320,11320,11320,0
|
|
20241024,172900,179389670,11320,11320,11320,11320,0
|
|
20241024,172800,179389670,11320,11320,11320,11320,0
|
|
20241024,172700,179389670,11320,11320,11320,11320,0
|
|
20241024,172600,179389670,11320,11320,11320,11320,0
|
|
20241024,172500,179389670,11320,11320,11320,11320,0
|
|
20241024,172400,179389670,11320,11320,11320,11320,0
|
|
20241024,172300,179389670,11320,11320,11320,11320,0
|
|
20241024,172200,179389670,11320,11320,11320,11320,0
|
|
20241024,172100,179389670,11320,11320,11320,11320,0
|
|
20241024,172000,179389670,11320,11320,11320,11320,0
|
|
20241024,171900,179389670,11320,11320,11320,11320,0
|
|
20241024,171800,179389670,11320,11320,11320,11320,0
|
|
20241024,171700,179389670,11320,11320,11320,11320,897
|
|
20241024,171600,179389670,11320,11320,11320,11320,0
|
|
20241024,171500,179389670,11320,11320,11320,11320,0
|
|
20241024,171400,179389670,11320,11320,11320,11320,0
|
|
20241024,171300,179389670,11320,11320,11320,11320,0
|
|
20241024,171200,179389670,11320,11320,11320,11320,0
|
|
20241024,171100,179389670,11320,11320,11320,11320,0
|
|
20241024,171000,179389670,11320,11320,11320,11320,0
|
|
20241024,170900,179389670,11320,11320,11320,11320,0
|
|
20241024,170800,179389670,11320,11320,11320,11320,0
|
|
20241024,170700,179389670,11320,11320,11320,11320,0
|
|
20241024,170600,179389670,11320,11320,11320,11320,0
|
|
20241024,170500,179389670,11320,11320,11320,11320,0
|
|
20241024,170400,179389670,11320,11320,11320,11320,0
|
|
20241024,170300,179389670,11320,11320,11320,11320,0
|
|
20241024,170200,179389670,11320,11320,11320,11320,0
|
|
20241024,170100,179389670,11320,11320,11320,11320,0
|
|
20241024,170000,179389670,11320,11320,11320,11320,0
|
|
20241024,165900,179389670,11320,11320,11320,11320,0
|
|
20241024,165800,179389670,11320,11320,11320,11320,0
|
|
20241024,165700,179389670,11320,11320,11320,11320,0
|
|
20241024,165600,179389670,11320,11320,11320,11320,0
|
|
20241024,165500,179389670,11320,11320,11320,11320,0
|
|
20241024,165400,179389670,11320,11320,11320,11320,0
|
|
20241024,165300,179389670,11320,11320,11320,11320,0
|
|
20241024,165200,179389670,11320,11320,11320,11320,0
|
|
20241024,165100,179389670,11320,11320,11320,11320,0
|
|
20241024,165000,179389670,11320,11320,11320,11320,0
|
|
20241024,164900,179389670,11320,11320,11320,11320,0
|
|
20241024,164800,179389670,11320,11320,11320,11320,0
|
|
20241024,164700,179389670,11320,11320,11320,11320,897
|
|
20241024,164600,179389670,11320,11320,11320,11320,0
|
|
20241024,164500,179389670,11320,11320,11320,11320,0
|
|
20241024,164400,179389670,11320,11320,11320,11320,0
|
|
20241024,164300,179389670,11320,11320,11320,11320,0
|
|
20241024,164200,179389670,11320,11320,11320,11320,0
|
|
20241024,164100,179389670,11320,11320,11320,11320,0
|
|
20241024,164000,179389670,11320,11320,11320,11320,0
|
|
20241024,163900,179389670,11320,11320,11320,11320,0
|
|
20241024,163800,179389670,11320,11320,11320,11320,0
|
|
20241024,163700,179389670,11320,11320,11320,11320,0
|
|
20241024,163600,179389670,11320,11320,11320,11320,0
|
|
20241024,163500,179389670,11320,11320,11320,11320,0
|
|
20241024,163400,179389670,11320,11320,11320,11320,0
|
|
20241024,163300,179389670,11320,11320,11320,11320,0
|
|
20241024,163200,179389670,11320,11320,11320,11320,0
|
|
20241024,163100,179389670,11320,11320,11320,11320,0
|
|
20241024,163000,179389670,11320,11320,11320,11320,0
|
|
20241024,162900,179389670,11320,11320,11320,11320,0
|
|
20241024,162800,179389670,11320,11320,11320,11320,0
|
|
20241024,162700,179389670,11320,11320,11320,11320,0
|
|
20241024,162600,179389670,11320,11320,11320,11320,0
|
|
20241024,162500,179389670,11320,11320,11320,11320,0
|
|
20241024,162400,179389670,11320,11320,11320,11320,0
|
|
20241024,162300,179389670,11320,11320,11320,11320,0
|
|
20241024,162200,179389670,11320,11320,11320,11320,0
|
|
20241024,162100,179389670,11320,11320,11320,11320,0
|
|
20241024,162000,179389670,11320,11320,11320,11320,0
|
|
20241024,161900,179389670,11320,11320,11320,11320,0
|
|
20241024,161800,179389670,11320,11320,11320,11320,0
|
|
20241024,161700,179389670,11320,11320,11320,11320,897
|
|
20241024,161600,179389670,11320,11320,11320,11320,0
|
|
20241024,161500,179389670,11320,11320,11320,11320,0
|
|
20241024,161400,179389670,11320,11320,11320,11320,0
|
|
20241024,161300,179389670,11320,11320,11320,11320,0
|
|
20241024,161200,179389670,11320,11320,11320,11320,0
|
|
20241024,161100,179389670,11320,11320,11320,11320,0
|
|
20241024,161000,179389670,11320,11320,11320,11320,0
|
|
20241024,160900,179389670,11320,11320,11320,11320,0
|
|
20241024,160800,179389670,11320,11320,11320,11320,0
|
|
20241024,160700,179389670,11320,11320,11320,11320,0
|
|
20241024,160600,179389670,11320,11320,11320,11320,0
|
|
20241024,160500,179389670,11320,11320,11320,11320,0
|
|
20241024,160400,179389670,11320,11320,11320,11320,0
|
|
20241024,160300,179389670,11320,11320,11320,11320,0
|
|
20241024,160200,179389670,11320,11320,11320,11320,0
|
|
20241024,160100,179389670,11320,11320,11320,11320,0
|
|
20241024,160000,179389670,11320,11320,11320,11320,0
|
|
20241024,155900,179389670,11320,11320,11320,11320,0
|
|
20241024,155800,179389670,11320,11320,11320,11320,0
|
|
20241024,155700,179389670,11320,11320,11320,11320,0
|
|
20241024,155600,179389670,11320,11320,11320,11320,0
|
|
20241024,155500,179389670,11320,11320,11320,11320,0
|
|
20241024,155400,179389670,11320,11320,11320,11320,0
|
|
20241024,155300,179389670,11320,11320,11320,11320,0
|
|
20241024,155200,179389670,11320,11320,11320,11320,0
|
|
20241024,155100,179389670,11320,11320,11320,11320,0
|
|
20241024,155000,179389670,11320,11320,11320,11320,0
|
|
20241024,154900,179389670,11320,11320,11320,11320,0
|
|
20241024,154800,179389670,11320,11320,11320,11320,0
|
|
20241024,154700,179389670,11320,11320,11320,11320,897
|
|
20241024,154600,179389670,11320,11320,11320,11320,0
|
|
20241024,154500,179389670,11320,11320,11320,11320,0
|
|
20241024,154400,179389670,11320,11320,11320,11320,0
|
|
20241024,154300,179389670,11320,11320,11320,11320,0
|
|
20241024,154200,179389670,11320,11320,11320,11320,0
|
|
20241024,154100,179389670,11320,11320,11320,11320,0
|
|
20241024,154000,179389670,11320,11320,11320,11320,0
|
|
20241024,153900,179389670,11320,11320,11320,11320,0
|
|
20241024,153800,179389670,11320,11320,11320,11320,0
|
|
20241024,153700,179389670,11320,11320,11320,11320,0
|
|
20241024,153600,179389670,11320,11320,11320,11320,0
|
|
20241024,153500,179389670,11320,11320,11320,11320,0
|
|
20241024,153400,179389670,11320,11320,11320,11320,0
|
|
20241024,153300,179389670,11320,11320,11320,11320,0
|
|
20241024,153200,179389670,11320,11320,11320,11320,0
|
|
20241024,153100,179389670,11320,11320,11320,11320,0
|
|
20241024,153000,179389670,11320,11320,11320,11320,897
|
|
20241024,152900,169235630,11240,11240,11240,11240,0
|
|
20241024,152800,169235630,11240,11240,11240,11240,0
|
|
20241024,152700,169235630,11240,11240,11240,11240,0
|
|
20241024,152600,169235630,11240,11240,11240,11240,0
|
|
20241024,152500,169235630,11240,11240,11240,11240,0
|
|
20241024,152400,169235630,11240,11240,11240,11240,0
|
|
20241024,152300,169235630,11240,11240,11240,11240,0
|
|
20241024,152200,169235630,11240,11240,11240,11240,0
|
|
20241024,152100,169235630,11240,11240,11240,11240,0
|
|
20241024,152000,169235630,11240,11240,11240,11240,0
|
|
20241024,151900,169235630,11240,11250,11250,11230,128
|
|
20241024,151800,167797320,11240,11210,11240,11210,561
|
|
20241024,151700,161502990,11220,11220,11220,11220,352
|
|
20241024,151600,157553550,11220,11220,11220,11220,0
|
|
20241024,151500,157553550,11220,11220,11220,11220,62
|
|
20241024,151400,156857910,11230,11230,11230,11230,0
|
|
20241024,151300,156857910,11230,11230,11230,11230,0
|
|
20241024,151200,156857910,11230,11230,11230,11230,1
|
|
20241024,151100,156846680,11220,11220,11220,11220,0
|
|
20241024,151000,156846680,11220,11220,11220,11220,0
|
|
20241024,150900,156846680,11220,11220,11220,11220,2
|
|
20241024,150800,156824240,11220,11220,11220,11220,22
|
|
20241024,150700,156577400,11220,11220,11220,11220,33
|
|
20241024,150600,156207140,11220,11220,11220,11220,99
|
|
20241024,150500,155096360,11220,11220,11220,11220,53
|
|
20241024,150400,154501700,11220,11220,11220,11220,1
|
|
20241024,150300,154490480,11220,11220,11220,11220,0
|
|
20241024,150200,154490480,11220,11190,11220,11190,1056
|
|
20241024,150100,142673080,11190,11190,11190,11190,400
|
|
20241024,150000,138197080,11190,11220,11220,11190,1289
|
|
20241024,145900,123769550,11230,11230,11230,11230,0
|
|
20241024,145800,123769550,11230,11230,11230,11230,0
|
|
20241024,145700,123769550,11230,11230,11230,11230,0
|
|
20241024,145600,123769550,11230,11220,11230,11220,53
|
|
20241024,145500,123174870,11210,11220,11220,11200,498
|
|
20241024,145400,117594130,11220,11220,11220,11220,1
|
|
20241024,145300,117582910,11220,11220,11220,11220,126
|
|
20241024,145200,116169190,11230,11230,11230,11230,0
|
|
20241024,145100,116169190,11230,11230,11230,11230,0
|
|
20241024,145000,116169190,11230,11230,11230,11230,0
|
|
20241024,144900,116169190,11230,11230,11230,11230,0
|
|
20241024,144800,116169190,11230,11230,11230,11230,0
|
|
20241024,144700,116169190,11230,11230,11230,11230,0
|
|
20241024,144600,116169190,11230,11230,11230,11230,0
|
|
20241024,144500,116169190,11230,11230,11230,11230,1
|
|
20241024,144400,116157960,11230,11230,11230,11230,0
|
|
20241024,144300,116157960,11230,11230,11230,11230,0
|
|
20241024,144200,116157960,11230,11230,11230,11230,8
|
|
20241024,144100,116068120,11230,11220,11230,11220,34
|
|
20241024,144000,115686620,11220,11230,11230,11220,372
|
|
20241024,143900,111512680,11220,11220,11220,11220,3
|
|
20241024,143800,111479020,11230,11230,11230,11230,42
|
|
20241024,143700,111007360,11240,11240,11240,11240,0
|
|
20241024,143600,111007360,11240,11240,11240,11240,0
|
|
20241024,143500,111007360,11240,11240,11240,11240,0
|
|
20241024,143400,111007360,11240,11240,11240,11240,0
|
|
20241024,143300,111007360,11240,11240,11240,11240,0
|
|
20241024,143200,111007360,11240,11240,11240,11240,0
|
|
20241024,143100,111007360,11240,11240,11240,11240,0
|
|
20241024,143000,111007360,11240,11240,11240,11240,0
|
|
20241024,142900,111007360,11240,11240,11240,11240,0
|
|
20241024,142800,111007360,11240,11240,11240,11240,10
|
|
20241024,142700,110894960,11240,11240,11240,11240,0
|
|
20241024,142600,110894960,11240,11240,11240,11240,0
|
|
20241024,142500,110894960,11240,11240,11240,11240,1
|
|
20241024,142400,110883720,11230,11230,11230,11230,0
|
|
20241024,142300,110883720,11230,11230,11230,11230,0
|
|
20241024,142200,110883720,11230,11230,11230,11230,0
|
|
20241024,142100,110883720,11230,11230,11230,11230,0
|
|
20241024,142000,110883720,11230,11230,11230,11230,0
|
|
20241024,141900,110883720,11230,11230,11230,11230,0
|
|
20241024,141800,110883720,11230,11230,11230,11230,72
|
|
20241024,141700,110075160,11230,11230,11230,11230,100
|
|
20241024,141600,108952160,11240,11240,11240,11240,0
|
|
20241024,141500,108952160,11240,11240,11240,11240,0
|
|
20241024,141400,108952160,11240,11240,11240,11240,0
|
|
20241024,141300,108952160,11240,11240,11240,11240,0
|
|
20241024,141200,108952160,11240,11240,11240,11240,231
|
|
20241024,141100,106355720,11240,11240,11240,11240,0
|
|
20241024,141000,106355720,11240,11240,11240,11240,0
|
|
20241024,140900,106355720,11240,11240,11240,11240,0
|
|
20241024,140800,106355720,11240,11240,11240,11240,1
|
|
20241024,140700,106344480,11230,11230,11230,11230,100
|
|
20241024,140600,105221480,11230,11230,11230,11230,1
|
|
20241024,140500,105210250,11230,11230,11230,11230,0
|
|
20241024,140400,105210250,11230,11230,11230,11230,0
|
|
20241024,140300,105210250,11230,11230,11230,11230,0
|
|
20241024,140200,105210250,11230,11230,11230,11230,3
|
|
20241024,140100,105176560,11240,11240,11240,11240,1
|
|
20241024,140000,105165320,11240,11240,11240,11240,0
|
|
20241024,135900,105165320,11240,11240,11240,11240,0
|
|
20241024,135800,105165320,11240,11240,11240,11240,21
|
|
20241024,135700,104929280,11240,11240,11240,11240,0
|
|
20241024,135600,104929280,11240,11240,11240,11240,0
|
|
20241024,135500,104929280,11240,11240,11240,11240,200
|
|
20241024,135400,102681280,11250,11250,11250,11250,0
|
|
20241024,135300,102681280,11250,11250,11250,11250,0
|
|
20241024,135200,102681280,11250,11250,11250,11250,0
|
|
20241024,135100,102681280,11250,11250,11250,11250,0
|
|
20241024,135000,102681280,11250,11250,11250,11250,0
|
|
20241024,134900,102681280,11250,11250,11250,11250,0
|
|
20241024,134800,102681280,11250,11250,11250,11250,0
|
|
20241024,134700,102681280,11250,11250,11250,11250,0
|
|
20241024,134600,102681280,11250,11250,11250,11250,0
|
|
20241024,134500,102681280,11250,11250,11250,11250,0
|
|
20241024,134400,102681280,11250,11250,11250,11250,0
|
|
20241024,134300,102681280,11250,11250,11250,11250,1
|
|
20241024,134200,102670030,11240,11240,11240,11240,0
|
|
20241024,134100,102670030,11240,11240,11240,11240,0
|
|
20241024,134000,102670030,11240,11240,11240,11240,0
|
|
20241024,133900,102670030,11240,11240,11240,11240,64
|
|
20241024,133800,101950670,11250,11250,11250,11250,0
|
|
20241024,133700,101950670,11250,11250,11250,11250,0
|
|
20241024,133600,101950670,11250,11250,11250,11250,0
|
|
20241024,133500,101950670,11250,11250,11250,11250,36
|
|
20241024,133400,101545670,11250,11250,11250,11250,0
|
|
20241024,133300,101545670,11250,11250,11250,11250,0
|
|
20241024,133200,101545670,11250,11250,11250,11250,0
|
|
20241024,133100,101545670,11250,11260,11260,11250,176
|
|
20241024,133000,99564990,11260,11260,11260,11260,156
|
|
20241024,132900,97808430,11260,11260,11260,11260,0
|
|
20241024,132800,97808430,11260,11260,11260,11260,0
|
|
20241024,132700,97808430,11260,11260,11260,11260,0
|
|
20241024,132600,97808430,11260,11260,11260,11260,0
|
|
20241024,132500,97808430,11260,11260,11260,11260,0
|
|
20241024,132400,97808430,11260,11260,11260,11260,0
|
|
20241024,132300,97808430,11260,11260,11260,11260,0
|
|
20241024,132200,97808430,11260,11260,11260,11260,0
|
|
20241024,132100,97808430,11260,11260,11260,11260,0
|
|
20241024,132000,97808430,11260,11260,11260,11260,0
|
|
20241024,131900,97808430,11260,11260,11260,11260,1
|
|
20241024,131800,97797170,11260,11260,11260,11260,6
|
|
20241024,131700,97729610,11260,11260,11260,11260,76
|
|
20241024,131600,96873850,11250,11250,11250,11250,10
|
|
20241024,131500,96761350,11250,11250,11250,11250,0
|
|
20241024,131400,96761350,11250,11250,11250,11250,0
|
|
20241024,131300,96761350,11250,11250,11250,11250,0
|
|
20241024,131200,96761350,11250,11250,11250,11250,0
|
|
20241024,131100,96761350,11250,11250,11250,11250,0
|
|
20241024,131000,96761350,11250,11250,11250,11250,0
|
|
20241024,130900,96761350,11250,11260,11260,11250,303
|
|
20241024,130800,93351580,11260,11260,11260,11260,70
|
|
20241024,130700,92563380,11260,11260,11260,11260,0
|
|
20241024,130600,92563380,11260,11260,11260,11260,34
|
|
20241024,130500,92180540,11260,11260,11260,11260,172
|
|
20241024,130400,90243820,11270,11270,11270,11270,0
|
|
20241024,130300,90243820,11270,11270,11270,11270,0
|
|
20241024,130200,90243820,11270,11270,11270,11270,0
|
|
20241024,130100,90243820,11270,11270,11270,11270,0
|
|
20241024,130000,90243820,11270,11270,11270,11270,0
|
|
20241024,125900,90243820,11270,11270,11270,11270,0
|
|
20241024,125800,90243820,11270,11270,11270,11270,0
|
|
20241024,125700,90243820,11270,11270,11270,11270,0
|
|
20241024,125600,90243820,11270,11270,11270,11270,0
|
|
20241024,125500,90243820,11270,11270,11270,11270,0
|
|
20241024,125400,90243820,11270,11270,11270,11270,0
|
|
20241024,125300,90243820,11270,11270,11270,11270,0
|
|
20241024,125200,90243820,11270,11270,11270,11270,0
|
|
20241024,125100,90243820,11270,11270,11270,11270,0
|
|
20241024,125000,90243820,11270,11270,11270,11270,0
|
|
20241024,124900,90243820,11270,11270,11270,11270,0
|
|
20241024,124800,90243820,11270,11270,11270,11270,1
|
|
20241024,124700,90232550,11260,11260,11260,11260,0
|
|
20241024,124600,90232550,11260,11260,11260,11260,0
|
|
20241024,124500,90232550,11260,11260,11260,11260,0
|
|
20241024,124400,90232550,11260,11260,11260,11260,0
|
|
20241024,124300,90232550,11260,11260,11260,11260,0
|
|
20241024,124200,90232550,11260,11260,11260,11260,0
|
|
20241024,124100,90232550,11260,11260,11260,11260,0
|
|
20241024,124000,90232550,11260,11260,11260,11260,0
|
|
20241024,123900,90232550,11260,11260,11260,11260,0
|
|
20241024,123800,90232550,11260,11260,11260,11260,77
|
|
20241024,123700,89365530,11260,11260,11260,11260,0
|
|
20241024,123600,89365530,11260,11260,11260,11260,0
|
|
20241024,123500,89365530,11260,11260,11260,11260,0
|
|
20241024,123400,89365530,11260,11260,11260,11260,0
|
|
20241024,123300,89365530,11260,11260,11260,11260,17
|
|
20241024,123200,89174110,11260,11260,11260,11260,0
|
|
20241024,123100,89174110,11260,11260,11260,11260,0
|
|
20241024,123000,89174110,11260,11260,11260,11260,0
|
|
20241024,122900,89174110,11260,11260,11260,11260,0
|
|
20241024,122800,89174110,11260,11260,11260,11260,70
|
|
20241024,122700,88385910,11260,11260,11260,11260,0
|
|
20241024,122600,88385910,11260,11260,11260,11260,0
|
|
20241024,122500,88385910,11260,11260,11260,11260,0
|
|
20241024,122400,88385910,11260,11260,11260,11260,16
|
|
20241024,122300,88205750,11270,11270,11270,11270,0
|
|
20241024,122200,88205750,11270,11270,11270,11270,0
|
|
20241024,122100,88205750,11270,11270,11270,11270,0
|
|
20241024,122000,88205750,11270,11270,11270,11270,0
|
|
20241024,121900,88205750,11270,11270,11270,11270,0
|
|
20241024,121800,88205750,11270,11270,11270,11270,0
|
|
20241024,121700,88205750,11270,11270,11270,11270,0
|
|
20241024,121600,88205750,11270,11270,11270,11270,0
|
|
20241024,121500,88205750,11270,11270,11270,11270,0
|
|
20241024,121400,88205750,11270,11270,11270,11270,0
|
|
20241024,121300,88205750,11270,11270,11270,11270,0
|
|
20241024,121200,88205750,11270,11270,11270,11270,0
|
|
20241024,121100,88205750,11270,11270,11270,11270,0
|
|
20241024,121000,88205750,11270,11270,11270,11270,0
|
|
20241024,120900,88205750,11270,11270,11270,11270,0
|
|
20241024,120800,88205750,11270,11270,11270,11270,1
|
|
20241024,120700,88194480,11260,11260,11260,11260,0
|
|
20241024,120600,88194480,11260,11250,11260,11250,229
|
|
20241024,120500,85617940,11250,11250,11250,11250,0
|
|
20241024,120400,85617940,11250,11250,11250,11250,0
|
|
20241024,120300,85617940,11250,11250,11250,11250,0
|
|
20241024,120200,85617940,11250,11250,11250,11250,1
|
|
20241024,120100,85606690,11240,11240,11240,11240,0
|
|
20241024,120000,85606690,11240,11240,11240,11240,0
|
|
20241024,115900,85606690,11240,11240,11240,11240,0
|
|
20241024,115800,85606690,11240,11240,11240,11240,606
|
|
20241024,115700,78795250,11240,11240,11240,11240,0
|
|
20241024,115600,78795250,11240,11240,11240,11240,0
|
|
20241024,115500,78795250,11240,11240,11240,11240,0
|
|
20241024,115400,78795250,11240,11240,11240,11240,0
|
|
20241024,115300,78795250,11240,11240,11240,11240,0
|
|
20241024,115200,78795250,11240,11240,11240,11240,0
|
|
20241024,115100,78795250,11240,11240,11240,11240,0
|
|
20241024,115000,78795250,11240,11240,11240,11240,172
|
|
20241024,114900,76861970,11240,11240,11240,11240,0
|
|
20241024,114800,76861970,11240,11240,11240,11240,0
|
|
20241024,114700,76861970,11240,11240,11240,11240,0
|
|
20241024,114600,76861970,11240,11240,11240,11240,0
|
|
20241024,114500,76861970,11240,11240,11240,11240,0
|
|
20241024,114400,76861970,11240,11240,11240,11240,0
|
|
20241024,114300,76861970,11240,11240,11240,11240,0
|
|
20241024,114200,76861970,11240,11240,11240,11240,0
|
|
20241024,114100,76861970,11240,11240,11240,11240,0
|
|
20241024,114000,76861970,11240,11240,11240,11240,1
|
|
20241024,113900,76850730,11230,11230,11230,11230,0
|
|
20241024,113800,76850730,11230,11230,11230,11230,70
|
|
20241024,113700,76064630,11230,11230,11230,11230,0
|
|
20241024,113600,76064630,11230,11230,11230,11230,0
|
|
20241024,113500,76064630,11230,11230,11230,11230,150
|
|
20241024,113400,74380130,11240,11240,11240,11240,0
|
|
20241024,113300,74380130,11240,11240,11240,11240,0
|
|
20241024,113200,74380130,11240,11240,11240,11240,0
|
|
20241024,113100,74380130,11240,11230,11240,11230,203
|
|
20241024,113000,72100410,11240,11240,11240,11240,0
|
|
20241024,112900,72100410,11240,11240,11240,11240,3
|
|
20241024,112800,72066690,11240,11240,11240,11240,0
|
|
20241024,112700,72066690,11240,11240,11240,11240,0
|
|
20241024,112600,72066690,11240,11240,11240,11240,0
|
|
20241024,112500,72066690,11240,11240,11240,11240,0
|
|
20241024,112400,72066690,11240,11240,11240,11240,0
|
|
20241024,112300,72066690,11240,11240,11240,11240,0
|
|
20241024,112200,72066690,11240,11240,11240,11240,0
|
|
20241024,112100,72066690,11240,11240,11240,11240,0
|
|
20241024,112000,72066690,11240,11240,11240,11240,0
|
|
20241024,111900,72066690,11240,11240,11240,11240,0
|
|
20241024,111800,72066690,11240,11240,11240,11240,73
|
|
20241024,111700,71246170,11240,11230,11240,11230,3
|
|
20241024,111600,71212460,11210,11250,11250,11200,2357
|
|
20241024,111500,44769530,11270,11270,11270,11270,0
|
|
20241024,111400,44769530,11270,11270,11270,11270,0
|
|
20241024,111300,44769530,11270,11270,11270,11270,0
|
|
20241024,111200,44769530,11270,11260,11270,11260,118
|
|
20241024,111100,43440580,11260,11260,11260,11260,0
|
|
20241024,111000,43440580,11260,11260,11260,11260,9
|
|
20241024,110900,43339240,11270,11270,11270,11270,0
|
|
20241024,110800,43339240,11270,11270,11270,11270,0
|
|
20241024,110700,43339240,11270,11270,11270,11270,2
|
|
20241024,110600,43316700,11270,11270,11270,11270,0
|
|
20241024,110500,43316700,11270,11270,11270,11270,0
|
|
20241024,110400,43316700,11270,11270,11270,11270,0
|
|
20241024,110300,43316700,11270,11270,11270,11270,0
|
|
20241024,110200,43316700,11270,11270,11270,11270,0
|
|
20241024,110100,43316700,11270,11270,11270,11270,0
|
|
20241024,110000,43316700,11270,11270,11270,11270,0
|
|
20241024,105900,43316700,11270,11270,11270,11270,0
|
|
20241024,105800,43316700,11270,11270,11270,11270,0
|
|
20241024,105700,43316700,11270,11270,11270,11270,0
|
|
20241024,105600,43316700,11270,11270,11270,11270,2
|
|
20241024,105500,43294160,11270,11270,11270,11270,2
|
|
20241024,105400,43271620,11270,11270,11270,11270,0
|
|
20241024,105300,43271620,11270,11270,11270,11270,0
|
|
20241024,105200,43271620,11270,11230,11270,11230,244
|
|
20241024,105100,40529660,11230,11230,11230,11230,0
|
|
20241024,105000,40529660,11230,11230,11230,11230,0
|
|
20241024,104900,40529660,11230,11230,11230,11230,0
|
|
20241024,104800,40529660,11230,11240,11240,11230,411
|
|
20241024,104700,35911340,11250,11250,11250,11250,413
|
|
20241024,104600,31265090,11250,11250,11250,11250,0
|
|
20241024,104500,31265090,11250,11250,11250,11250,0
|
|
20241024,104400,31265090,11250,11250,11250,11250,0
|
|
20241024,104300,31265090,11250,11250,11250,11250,0
|
|
20241024,104200,31265090,11250,11250,11250,11250,0
|
|
20241024,104100,31265090,11250,11250,11250,11250,0
|
|
20241024,104000,31265090,11250,11250,11250,11250,0
|
|
20241024,103900,31265090,11250,11250,11250,11250,55
|
|
20241024,103800,30646340,11250,11250,11250,11250,15
|
|
20241024,103700,30477590,11250,11250,11250,11250,0
|
|
20241024,103600,30477590,11250,11250,11250,11250,1
|
|
20241024,103500,30466340,11260,11260,11260,11260,0
|
|
20241024,103400,30466340,11260,11260,11260,11260,0
|
|
20241024,103300,30466340,11260,11260,11260,11260,2
|
|
20241024,103200,30443820,11250,11250,11250,11250,323
|
|
20241024,103100,26810070,11250,11250,11250,11250,0
|
|
20241024,103000,26810070,11250,11250,11250,11250,0
|
|
20241024,102900,26810070,11250,11250,11250,11250,0
|
|
20241024,102800,26810070,11250,11250,11250,11250,17
|
|
20241024,102700,26618820,11260,11260,11260,11260,0
|
|
20241024,102600,26618820,11260,11260,11260,11260,0
|
|
20241024,102500,26618820,11260,11260,11260,11260,0
|
|
20241024,102400,26618820,11260,11260,11260,11260,0
|
|
20241024,102300,26618820,11260,11260,11260,11260,0
|
|
20241024,102200,26618820,11260,11260,11260,11260,0
|
|
20241024,102100,26618820,11260,11260,11260,11260,0
|
|
20241024,102000,26618820,11260,11260,11260,11260,0
|
|
20241024,101900,26618820,11260,11260,11260,11260,0
|
|
20241024,101800,26618820,11260,11260,11260,11260,16
|
|
20241024,101700,26438660,11270,11270,11270,11270,1
|
|
20241024,101600,26427390,11270,11270,11270,11270,0
|
|
20241024,101500,26427390,11270,11270,11270,11270,1
|
|
20241024,101400,26416120,11270,11270,11270,11270,0
|
|
20241024,101300,26416120,11270,11270,11270,11270,0
|
|
20241024,101200,26416120,11270,11270,11270,11270,0
|
|
20241024,101100,26416120,11270,11270,11270,11270,24
|
|
20241024,101000,26145640,11270,11270,11270,11270,0
|
|
20241024,100900,26145640,11270,11270,11270,11270,0
|
|
20241024,100800,26145640,11270,11270,11270,11270,70
|
|
20241024,100700,25356740,11280,11280,11280,11280,0
|
|
20241024,100600,25356740,11280,11280,11280,11280,1
|
|
20241024,100500,25345460,11280,11280,11280,11280,0
|
|
20241024,100400,25345460,11280,11280,11280,11280,0
|
|
20241024,100300,25345460,11280,11280,11280,11280,1
|
|
20241024,100200,25334180,11280,11280,11280,11280,1
|
|
20241024,100100,25322900,11280,11280,11280,11280,0
|
|
20241024,100000,25322900,11280,11280,11280,11280,0
|
|
20241024,095900,25322900,11280,11280,11280,11280,0
|
|
20241024,095800,25322900,11280,11290,11290,11280,62
|
|
20241024,095700,24623180,11300,11300,11300,11300,0
|
|
20241024,095600,24623180,11300,11300,11300,11300,0
|
|
20241024,095500,24623180,11300,11300,11300,11300,0
|
|
20241024,095400,24623180,11300,11300,11300,11300,0
|
|
20241024,095300,24623180,11300,11300,11300,11300,0
|
|
20241024,095200,24623180,11300,11300,11300,11300,0
|
|
20241024,095100,24623180,11300,11300,11300,11300,0
|
|
20241024,095000,24623180,11300,11300,11300,11300,0
|
|
20241024,094900,24623180,11300,11300,11300,11300,0
|
|
20241024,094800,24623180,11300,11300,11300,11300,0
|
|
20241024,094700,24623180,11300,11300,11300,11300,2
|
|
20241024,094600,24600580,11290,11290,11290,11290,0
|
|
20241024,094500,24600580,11290,11290,11290,11290,1
|
|
20241024,094400,24589290,11300,11300,11300,11300,100
|
|
20241024,094300,23459290,11300,11300,11300,11300,0
|
|
20241024,094200,23459290,11300,11300,11300,11300,0
|
|
20241024,094100,23459290,11300,11300,11300,11300,0
|
|
20241024,094000,23459290,11300,11300,11300,11300,0
|
|
20241024,093900,23459290,11300,11300,11300,11300,1
|
|
20241024,093800,23447990,11300,11300,11300,11300,2
|
|
20241024,093700,23425390,11300,11300,11300,11300,1
|
|
20241024,093600,23414090,11300,11300,11300,11300,0
|
|
20241024,093500,23414090,11300,11300,11300,11300,0
|
|
20241024,093400,23414090,11300,11300,11300,11300,0
|
|
20241024,093300,23414090,11300,11300,11300,11300,0
|
|
20241024,093200,23414090,11300,11300,11300,11300,0
|
|
20241024,093100,23414090,11300,11300,11300,11300,1
|
|
20241024,093000,23402790,11300,11300,11300,11300,2
|
|
20241024,092900,23380190,11300,11300,11300,11300,0
|
|
20241024,092800,23380190,11300,11300,11300,11300,122
|
|
20241024,092700,22001590,11310,11300,11310,11300,2
|
|
20241024,092600,21978980,11310,11310,11310,11310,0
|
|
20241024,092500,21978980,11310,11310,11310,11310,1
|
|
20241024,092400,21967670,11310,11320,11320,11310,98
|
|
20241024,092300,20858930,11330,11330,11330,11330,0
|
|
20241024,092200,20858930,11330,11330,11330,11330,0
|
|
20241024,092100,20858930,11330,11330,11330,11330,0
|
|
20241024,092000,20858930,11330,11330,11330,11330,0
|
|
20241024,091900,20858930,11330,11330,11330,11330,0
|
|
20241024,091800,20858930,11330,11330,11330,11330,0
|
|
20241024,091700,20858930,11330,11330,11330,11330,115
|
|
20241024,091600,19555980,11330,11330,11330,11330,0
|
|
20241024,091500,19555980,11330,11330,11330,11330,1
|
|
20241024,091400,19544650,11340,11340,11340,11340,0
|
|
20241024,091300,19544650,11340,11330,11340,11330,3
|
|
20241024,091200,19510650,11320,11330,11330,11320,1004
|
|
20241024,091100,8135530,11370,11340,11370,11340,119
|
|
20241024,091000,6784890,11330,11330,11330,11330,0
|
|
20241024,090900,6784890,11330,11340,11340,11330,169
|
|
20241024,090800,4869320,11350,11350,11350,11350,98
|
|
20241024,090700,3757020,11350,11350,11350,11350,2
|
|
20241024,090600,3734320,11380,11350,11380,11350,51
|
|
20241024,090500,3155440,11350,11370,11370,11350,60
|
|
20241024,090400,2473260,11370,11350,11370,11350,144
|
|
20241024,090300,838700,11340,11340,11340,11340,34
|
|
20241024,090200,453140,11340,11330,11340,11330,25
|
|
20241024,090100,169870,11320,11320,11320,11320,1
|
|
20241024,090000,158550,11320,11330,11330,11320,14
|