574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183100,150169240,3820,3820,3820,3820,1481
|
|
20241024,183000,150169240,3820,3820,3820,3820,0
|
|
20241024,182900,150169240,3820,3820,3820,3820,0
|
|
20241024,182800,150169240,3820,3820,3820,3820,0
|
|
20241024,182700,150169240,3820,3820,3820,3820,0
|
|
20241024,182600,150169240,3820,3820,3820,3820,0
|
|
20241024,182500,150169240,3820,3820,3820,3820,0
|
|
20241024,182400,150169240,3820,3820,3820,3820,0
|
|
20241024,182300,150169240,3820,3820,3820,3820,0
|
|
20241024,182200,150169240,3820,3820,3820,3820,0
|
|
20241024,182100,150169240,3820,3820,3820,3820,0
|
|
20241024,182000,150169240,3820,3820,3820,3820,0
|
|
20241024,181900,150169240,3820,3820,3820,3820,0
|
|
20241024,181800,150169240,3820,3820,3820,3820,0
|
|
20241024,181700,150169240,3820,3820,3820,3820,0
|
|
20241024,181600,150169240,3820,3820,3820,3820,0
|
|
20241024,181500,150169240,3820,3820,3820,3820,0
|
|
20241024,181400,150169240,3820,3820,3820,3820,0
|
|
20241024,181300,150169240,3820,3820,3820,3820,0
|
|
20241024,181200,150169240,3820,3820,3820,3820,0
|
|
20241024,181100,150169240,3820,3820,3820,3820,0
|
|
20241024,181000,150169240,3820,3820,3820,3820,0
|
|
20241024,180900,150169240,3820,3820,3820,3820,0
|
|
20241024,180800,150169240,3820,3820,3820,3820,0
|
|
20241024,180700,150169240,3820,3820,3820,3820,0
|
|
20241024,180600,150169240,3820,3820,3820,3820,0
|
|
20241024,180500,150169240,3820,3820,3820,3820,0
|
|
20241024,180400,150169240,3820,3820,3820,3820,0
|
|
20241024,180300,150169240,3820,3820,3820,3820,0
|
|
20241024,180200,150169240,3820,3820,3820,3820,0
|
|
20241024,180100,150169240,3820,3820,3820,3820,1481
|
|
20241024,180000,150169240,3820,3820,3820,3820,0
|
|
20241024,175900,150169240,3820,3820,3820,3820,0
|
|
20241024,175800,150169240,3820,3820,3820,3820,0
|
|
20241024,175700,150169240,3820,3820,3820,3820,0
|
|
20241024,175600,150169240,3820,3820,3820,3820,0
|
|
20241024,175500,150169240,3820,3820,3820,3820,0
|
|
20241024,175400,150169240,3820,3820,3820,3820,0
|
|
20241024,175300,150169240,3820,3820,3820,3820,0
|
|
20241024,175200,150169240,3820,3820,3820,3820,0
|
|
20241024,175100,150169240,3820,3820,3820,3820,0
|
|
20241024,175000,150169240,3820,3820,3820,3820,0
|
|
20241024,174900,150169240,3820,3820,3820,3820,0
|
|
20241024,174800,150169240,3820,3820,3820,3820,0
|
|
20241024,174700,150169240,3820,3820,3820,3820,0
|
|
20241024,174600,150169240,3820,3820,3820,3820,0
|
|
20241024,174500,150169240,3820,3820,3820,3820,0
|
|
20241024,174400,150169240,3820,3820,3820,3820,0
|
|
20241024,174300,150169240,3820,3820,3820,3820,0
|
|
20241024,174200,150169240,3820,3820,3820,3820,0
|
|
20241024,174100,150169240,3820,3820,3820,3820,0
|
|
20241024,174000,150169240,3820,3820,3820,3820,0
|
|
20241024,173900,150169240,3820,3820,3820,3820,0
|
|
20241024,173800,150169240,3820,3820,3820,3820,0
|
|
20241024,173700,150169240,3820,3820,3820,3820,0
|
|
20241024,173600,150169240,3820,3820,3820,3820,0
|
|
20241024,173500,150169240,3820,3820,3820,3820,0
|
|
20241024,173400,150169240,3820,3820,3820,3820,0
|
|
20241024,173300,150169240,3820,3820,3820,3820,0
|
|
20241024,173200,150169240,3820,3820,3820,3820,0
|
|
20241024,173100,150169240,3820,3820,3820,3820,1481
|
|
20241024,173000,150169240,3820,3820,3820,3820,0
|
|
20241024,172900,150169240,3820,3820,3820,3820,0
|
|
20241024,172800,150169240,3820,3820,3820,3820,0
|
|
20241024,172700,150169240,3820,3820,3820,3820,0
|
|
20241024,172600,150169240,3820,3820,3820,3820,0
|
|
20241024,172500,150169240,3820,3820,3820,3820,0
|
|
20241024,172400,150169240,3820,3820,3820,3820,0
|
|
20241024,172300,150169240,3820,3820,3820,3820,0
|
|
20241024,172200,150169240,3820,3820,3820,3820,0
|
|
20241024,172100,150169240,3820,3820,3820,3820,0
|
|
20241024,172000,150169240,3820,3820,3820,3820,0
|
|
20241024,171900,150169240,3820,3820,3820,3820,0
|
|
20241024,171800,150169240,3820,3820,3820,3820,0
|
|
20241024,171700,150169240,3820,3820,3820,3820,0
|
|
20241024,171600,150169240,3820,3820,3820,3820,0
|
|
20241024,171500,150169240,3820,3820,3820,3820,0
|
|
20241024,171400,150169240,3820,3820,3820,3820,0
|
|
20241024,171300,150169240,3820,3820,3820,3820,0
|
|
20241024,171200,150169240,3820,3820,3820,3820,0
|
|
20241024,171100,150169240,3820,3820,3820,3820,0
|
|
20241024,171000,150169240,3820,3820,3820,3820,0
|
|
20241024,170900,150169240,3820,3820,3820,3820,0
|
|
20241024,170800,150169240,3820,3820,3820,3820,0
|
|
20241024,170700,150169240,3820,3820,3820,3820,0
|
|
20241024,170600,150169240,3820,3820,3820,3820,0
|
|
20241024,170500,150169240,3820,3820,3820,3820,0
|
|
20241024,170400,150169240,3820,3820,3820,3820,0
|
|
20241024,170300,150169240,3820,3820,3820,3820,0
|
|
20241024,170200,150169240,3820,3820,3820,3820,0
|
|
20241024,170100,150169240,3820,3820,3820,3820,1481
|
|
20241024,170000,150169240,3820,3820,3820,3820,0
|
|
20241024,165900,150169240,3820,3820,3820,3820,0
|
|
20241024,165800,150169240,3820,3820,3820,3820,0
|
|
20241024,165700,150169240,3820,3820,3820,3820,0
|
|
20241024,165600,150169240,3820,3820,3820,3820,0
|
|
20241024,165500,150169240,3820,3820,3820,3820,0
|
|
20241024,165400,150169240,3820,3820,3820,3820,0
|
|
20241024,165300,150169240,3820,3820,3820,3820,0
|
|
20241024,165200,150169240,3820,3820,3820,3820,0
|
|
20241024,165100,150169240,3820,3820,3820,3820,0
|
|
20241024,165000,150169240,3820,3820,3820,3820,0
|
|
20241024,164900,150169240,3820,3820,3820,3820,0
|
|
20241024,164800,150169240,3820,3820,3820,3820,0
|
|
20241024,164700,150169240,3820,3820,3820,3820,0
|
|
20241024,164600,150169240,3820,3820,3820,3820,0
|
|
20241024,164500,150169240,3820,3820,3820,3820,0
|
|
20241024,164400,150169240,3820,3820,3820,3820,0
|
|
20241024,164300,150169240,3820,3820,3820,3820,0
|
|
20241024,164200,150169240,3820,3820,3820,3820,0
|
|
20241024,164100,150169240,3820,3820,3820,3820,0
|
|
20241024,164000,150169240,3820,3820,3820,3820,0
|
|
20241024,163900,150169240,3820,3820,3820,3820,0
|
|
20241024,163800,150169240,3820,3820,3820,3820,0
|
|
20241024,163700,150169240,3820,3820,3820,3820,0
|
|
20241024,163600,150169240,3820,3820,3820,3820,0
|
|
20241024,163500,150169240,3820,3820,3820,3820,0
|
|
20241024,163400,150169240,3820,3820,3820,3820,0
|
|
20241024,163300,150169240,3820,3820,3820,3820,0
|
|
20241024,163200,150169240,3820,3820,3820,3820,0
|
|
20241024,163100,150169240,3820,3820,3820,3820,1481
|
|
20241024,163000,150169240,3820,3820,3820,3820,0
|
|
20241024,162900,150169240,3820,3820,3820,3820,0
|
|
20241024,162800,150169240,3820,3820,3820,3820,0
|
|
20241024,162700,150169240,3820,3820,3820,3820,0
|
|
20241024,162600,150169240,3820,3820,3820,3820,0
|
|
20241024,162500,150169240,3820,3820,3820,3820,0
|
|
20241024,162400,150169240,3820,3820,3820,3820,0
|
|
20241024,162300,150169240,3820,3820,3820,3820,0
|
|
20241024,162200,150169240,3820,3820,3820,3820,0
|
|
20241024,162100,150169240,3820,3820,3820,3820,0
|
|
20241024,162000,150169240,3820,3820,3820,3820,0
|
|
20241024,161900,150169240,3820,3820,3820,3820,0
|
|
20241024,161800,150169240,3820,3820,3820,3820,0
|
|
20241024,161700,150169240,3820,3820,3820,3820,0
|
|
20241024,161600,150169240,3820,3820,3820,3820,0
|
|
20241024,161500,150169240,3820,3820,3820,3820,0
|
|
20241024,161400,150169240,3820,3820,3820,3820,0
|
|
20241024,161300,150169240,3820,3820,3820,3820,0
|
|
20241024,161200,150169240,3820,3820,3820,3820,0
|
|
20241024,161100,150169240,3820,3820,3820,3820,0
|
|
20241024,161000,150169240,3820,3820,3820,3820,0
|
|
20241024,160900,150169240,3820,3820,3820,3820,0
|
|
20241024,160800,150169240,3820,3820,3820,3820,0
|
|
20241024,160700,150169240,3820,3820,3820,3820,0
|
|
20241024,160600,150169240,3820,3820,3820,3820,0
|
|
20241024,160500,150169240,3820,3820,3820,3820,0
|
|
20241024,160400,150169240,3820,3820,3820,3820,0
|
|
20241024,160300,150169240,3820,3820,3820,3820,0
|
|
20241024,160200,150169240,3820,3820,3820,3820,0
|
|
20241024,160100,150169240,3820,3820,3820,3820,1481
|
|
20241024,160000,150169240,3820,3820,3820,3820,0
|
|
20241024,155900,150169240,3820,3820,3820,3820,0
|
|
20241024,155800,150169240,3820,3820,3820,3820,0
|
|
20241024,155700,150169240,3820,3820,3820,3820,0
|
|
20241024,155600,150169240,3820,3820,3820,3820,0
|
|
20241024,155500,150169240,3820,3820,3820,3820,0
|
|
20241024,155400,150169240,3820,3820,3820,3820,0
|
|
20241024,155300,150169240,3820,3820,3820,3820,0
|
|
20241024,155200,150169240,3820,3820,3820,3820,0
|
|
20241024,155100,150169240,3820,3820,3820,3820,0
|
|
20241024,155000,150169240,3820,3820,3820,3820,0
|
|
20241024,154900,150169240,3820,3820,3820,3820,0
|
|
20241024,154800,150169240,3820,3820,3820,3820,0
|
|
20241024,154700,150169240,3820,3820,3820,3820,0
|
|
20241024,154600,150169240,3820,3820,3820,3820,0
|
|
20241024,154500,150169240,3820,3820,3820,3820,0
|
|
20241024,154400,150169240,3820,3820,3820,3820,0
|
|
20241024,154300,150169240,3820,3820,3820,3820,0
|
|
20241024,154200,150169240,3820,3820,3820,3820,0
|
|
20241024,154100,150169240,3820,3820,3820,3820,0
|
|
20241024,154000,150169240,3820,3820,3820,3820,0
|
|
20241024,153900,150169240,3820,3820,3820,3820,0
|
|
20241024,153800,150169240,3820,3820,3820,3820,0
|
|
20241024,153700,150169240,3820,3820,3820,3820,0
|
|
20241024,153600,150169240,3820,3820,3820,3820,0
|
|
20241024,153500,150169240,3820,3820,3820,3820,0
|
|
20241024,153400,150169240,3820,3820,3820,3820,0
|
|
20241024,153300,150169240,3820,3820,3820,3820,0
|
|
20241024,153200,150169240,3820,3820,3820,3820,0
|
|
20241024,153100,150169240,3820,3820,3820,3820,1481
|
|
20241024,153000,150169240,3820,3820,3820,3820,1481
|
|
20241024,152900,144511820,3820,3820,3820,3820,0
|
|
20241024,152800,144511820,3820,3820,3820,3820,0
|
|
20241024,152700,144511820,3820,3820,3820,3820,0
|
|
20241024,152600,144511820,3820,3820,3820,3820,0
|
|
20241024,152500,144511820,3820,3820,3820,3820,0
|
|
20241024,152400,144511820,3820,3820,3820,3820,0
|
|
20241024,152300,144511820,3820,3820,3820,3820,0
|
|
20241024,152200,144511820,3820,3820,3820,3820,0
|
|
20241024,152100,144511820,3820,3820,3820,3820,0
|
|
20241024,152000,144511820,3820,3820,3820,3820,0
|
|
20241024,151900,144511820,3820,3815,3820,3805,335
|
|
20241024,151800,143234240,3815,3815,3815,3815,505
|
|
20241024,151700,141307665,3810,3810,3810,3810,0
|
|
20241024,151600,141307665,3810,3810,3810,3810,0
|
|
20241024,151500,141307665,3810,3810,3810,3810,1
|
|
20241024,151400,141303855,3810,3810,3810,3810,138
|
|
20241024,151300,140778075,3805,3805,3805,3805,31
|
|
20241024,151200,140660120,3805,3805,3805,3805,0
|
|
20241024,151100,140660120,3805,3805,3805,3805,522
|
|
20241024,151000,138673910,3805,3805,3805,3805,19
|
|
20241024,150900,138601615,3800,3800,3800,3800,0
|
|
20241024,150800,138601615,3800,3800,3800,3800,1
|
|
20241024,150700,138597815,3800,3800,3800,3800,0
|
|
20241024,150600,138597815,3800,3800,3800,3800,4
|
|
20241024,150500,138582615,3800,3800,3800,3800,6
|
|
20241024,150400,138559815,3800,3800,3800,3800,0
|
|
20241024,150300,138559815,3800,3800,3800,3800,105
|
|
20241024,150200,138160815,3800,3800,3800,3800,0
|
|
20241024,150100,138160815,3800,3800,3800,3800,213
|
|
20241024,150000,137351415,3800,3800,3800,3800,0
|
|
20241024,145900,137351415,3800,3800,3800,3800,0
|
|
20241024,145800,137351415,3800,3800,3800,3800,156
|
|
20241024,145700,136758615,3800,3800,3800,3800,556
|
|
20241024,145600,134645815,3800,3800,3800,3800,0
|
|
20241024,145500,134645815,3800,3800,3800,3800,0
|
|
20241024,145400,134645815,3800,3800,3800,3800,0
|
|
20241024,145300,134645815,3800,3800,3800,3800,0
|
|
20241024,145200,134645815,3800,3800,3800,3800,516
|
|
20241024,145100,132685015,3800,3800,3800,3800,0
|
|
20241024,145000,132685015,3800,3800,3800,3800,0
|
|
20241024,144900,132685015,3800,3800,3800,3800,0
|
|
20241024,144800,132685015,3800,3800,3800,3800,0
|
|
20241024,144700,132685015,3800,3800,3800,3800,0
|
|
20241024,144600,132685015,3800,3800,3800,3800,0
|
|
20241024,144500,132685015,3800,3800,3800,3800,0
|
|
20241024,144400,132685015,3800,3800,3800,3800,184
|
|
20241024,144300,131985815,3795,3795,3795,3795,0
|
|
20241024,144200,131985815,3795,3795,3795,3795,423
|
|
20241024,144100,130380530,3790,3790,3790,3790,0
|
|
20241024,144000,130380530,3790,3790,3790,3790,0
|
|
20241024,143900,130380530,3790,3790,3790,3790,1
|
|
20241024,143800,130376740,3790,3790,3790,3790,300
|
|
20241024,143700,129239740,3790,3790,3790,3790,0
|
|
20241024,143600,129239740,3790,3790,3790,3790,0
|
|
20241024,143500,129239740,3790,3790,3790,3790,500
|
|
20241024,143400,127344740,3790,3790,3790,3790,0
|
|
20241024,143300,127344740,3790,3790,3790,3790,0
|
|
20241024,143200,127344740,3790,3790,3790,3790,0
|
|
20241024,143100,127344740,3790,3790,3790,3790,0
|
|
20241024,143000,127344740,3790,3790,3790,3790,36
|
|
20241024,142900,127208300,3790,3790,3790,3790,110
|
|
20241024,142800,126791400,3790,3790,3790,3790,0
|
|
20241024,142700,126791400,3790,3790,3790,3790,2070
|
|
20241024,142600,118946100,3800,3800,3800,3800,0
|
|
20241024,142500,118946100,3800,3800,3800,3800,0
|
|
20241024,142400,118946100,3800,3800,3800,3800,10
|
|
20241024,142300,118908100,3800,3800,3800,3800,0
|
|
20241024,142200,118908100,3800,3800,3800,3800,0
|
|
20241024,142100,118908100,3800,3800,3800,3800,30
|
|
20241024,142000,118794100,3790,3790,3790,3790,36
|
|
20241024,141900,118657660,3800,3800,3800,3800,0
|
|
20241024,141800,118657660,3800,3800,3800,3800,0
|
|
20241024,141700,118657660,3800,3800,3800,3800,0
|
|
20241024,141600,118657660,3800,3800,3800,3800,2
|
|
20241024,141500,118650060,3800,3800,3800,3800,0
|
|
20241024,141400,118650060,3800,3800,3800,3800,0
|
|
20241024,141300,118650060,3800,3800,3800,3800,219
|
|
20241024,141200,117817860,3800,3800,3800,3800,0
|
|
20241024,141100,117817860,3800,3800,3800,3800,0
|
|
20241024,141000,117817860,3800,3800,3800,3800,298
|
|
20241024,140900,116685460,3800,3800,3800,3800,0
|
|
20241024,140800,116685460,3800,3800,3800,3800,0
|
|
20241024,140700,116685460,3800,3800,3800,3800,0
|
|
20241024,140600,116685460,3800,3800,3800,3800,0
|
|
20241024,140500,116685460,3800,3800,3800,3800,0
|
|
20241024,140400,116685460,3800,3800,3800,3800,1
|
|
20241024,140300,116681660,3785,3785,3785,3785,0
|
|
20241024,140200,116681660,3785,3785,3785,3785,0
|
|
20241024,140100,116681660,3785,3785,3785,3785,88
|
|
20241024,140000,116348580,3785,3785,3785,3785,2
|
|
20241024,135900,116341010,3800,3800,3800,3800,0
|
|
20241024,135800,116341010,3800,3800,3800,3800,26
|
|
20241024,135700,116242210,3800,3800,3800,3800,0
|
|
20241024,135600,116242210,3800,3800,3800,3800,0
|
|
20241024,135500,116242210,3800,3800,3800,3800,0
|
|
20241024,135400,116242210,3800,3800,3800,3800,1
|
|
20241024,135300,116238410,3785,3785,3785,3785,0
|
|
20241024,135200,116238410,3785,3785,3785,3785,0
|
|
20241024,135100,116238410,3785,3785,3785,3785,0
|
|
20241024,135000,116238410,3785,3785,3785,3785,0
|
|
20241024,134900,116238410,3785,3785,3785,3785,0
|
|
20241024,134800,116238410,3785,3785,3785,3785,0
|
|
20241024,134700,116238410,3785,3785,3785,3785,0
|
|
20241024,134600,116238410,3785,3785,3785,3785,0
|
|
20241024,134500,116238410,3785,3790,3800,3785,157
|
|
20241024,134400,115644070,3790,3790,3790,3790,9
|
|
20241024,134300,115609960,3790,3790,3790,3790,999
|
|
20241024,134200,111823750,3800,3800,3800,3800,0
|
|
20241024,134100,111823750,3800,3800,3800,3800,0
|
|
20241024,134000,111823750,3800,3800,3800,3800,0
|
|
20241024,133900,111823750,3800,3800,3800,3800,0
|
|
20241024,133800,111823750,3800,3800,3800,3800,0
|
|
20241024,133700,111823750,3800,3800,3800,3800,0
|
|
20241024,133600,111823750,3800,3800,3800,3800,1
|
|
20241024,133500,111819950,3790,3790,3790,3790,0
|
|
20241024,133400,111819950,3790,3790,3790,3790,1
|
|
20241024,133300,111816160,3800,3800,3800,3800,0
|
|
20241024,133200,111816160,3800,3800,3800,3800,0
|
|
20241024,133100,111816160,3800,3800,3800,3800,0
|
|
20241024,133000,111816160,3800,3800,3800,3800,0
|
|
20241024,132900,111816160,3800,3800,3800,3800,0
|
|
20241024,132800,111816160,3800,3800,3800,3800,0
|
|
20241024,132700,111816160,3800,3800,3800,3800,0
|
|
20241024,132600,111816160,3800,3800,3800,3800,0
|
|
20241024,132500,111816160,3800,3800,3800,3800,0
|
|
20241024,132400,111816160,3800,3800,3800,3800,10
|
|
20241024,132300,111778160,3780,3780,3780,3780,0
|
|
20241024,132200,111778160,3780,3780,3780,3780,0
|
|
20241024,132100,111778160,3780,3780,3780,3780,0
|
|
20241024,132000,111778160,3780,3780,3780,3780,0
|
|
20241024,131900,111778160,3780,3780,3780,3780,12
|
|
20241024,131800,111732800,3785,3780,3785,3780,512
|
|
20241024,131700,109797380,3785,3785,3785,3785,0
|
|
20241024,131600,109797380,3785,3785,3785,3785,0
|
|
20241024,131500,109797380,3785,3785,3785,3785,0
|
|
20241024,131400,109797380,3785,3800,3800,3785,1010
|
|
20241024,131300,105974380,3800,3800,3800,3800,0
|
|
20241024,131200,105974380,3800,3800,3800,3800,0
|
|
20241024,131100,105974380,3800,3800,3800,3800,0
|
|
20241024,131000,105974380,3800,3800,3800,3800,0
|
|
20241024,130900,105974380,3800,3800,3800,3800,1
|
|
20241024,130800,105970580,3800,3800,3800,3800,1
|
|
20241024,130700,105966780,3800,3790,3800,3790,1036
|
|
20241024,130600,102040330,3790,3790,3790,3790,0
|
|
20241024,130500,102040330,3790,3790,3790,3790,0
|
|
20241024,130400,102040330,3790,3790,3790,3790,3
|
|
20241024,130300,102028960,3800,3800,3800,3800,0
|
|
20241024,130200,102028960,3800,3800,3800,3800,0
|
|
20241024,130100,102028960,3800,3800,3800,3800,0
|
|
20241024,130000,102028960,3800,3800,3800,3800,0
|
|
20241024,125900,102028960,3800,3800,3800,3800,0
|
|
20241024,125800,102028960,3800,3800,3800,3800,0
|
|
20241024,125700,102028960,3800,3800,3800,3800,0
|
|
20241024,125600,102028960,3800,3800,3800,3800,0
|
|
20241024,125500,102028960,3800,3800,3800,3800,38
|
|
20241024,125400,101884560,3800,3800,3800,3800,0
|
|
20241024,125300,101884560,3800,3800,3800,3800,1
|
|
20241024,125200,101880760,3800,3800,3800,3800,0
|
|
20241024,125100,101880760,3800,3800,3800,3800,5
|
|
20241024,125000,101861760,3800,3800,3800,3800,0
|
|
20241024,124900,101861760,3800,3800,3800,3800,0
|
|
20241024,124800,101861760,3800,3800,3800,3800,482
|
|
20241024,124700,100030160,3800,3800,3800,3800,0
|
|
20241024,124600,100030160,3800,3800,3800,3800,0
|
|
20241024,124500,100030160,3800,3800,3800,3800,0
|
|
20241024,124400,100030160,3800,3800,3800,3800,0
|
|
20241024,124300,100030160,3800,3800,3800,3800,0
|
|
20241024,124200,100030160,3800,3800,3800,3800,0
|
|
20241024,124100,100030160,3800,3800,3800,3800,0
|
|
20241024,124000,100030160,3800,3800,3800,3800,0
|
|
20241024,123900,100030160,3800,3800,3800,3800,0
|
|
20241024,123800,100030160,3800,3800,3800,3800,5
|
|
20241024,123700,100011160,3800,3800,3800,3800,1
|
|
20241024,123600,100007360,3800,3800,3800,3800,2
|
|
20241024,123500,99999760,3800,3800,3800,3800,0
|
|
20241024,123400,99999760,3800,3800,3800,3800,1
|
|
20241024,123300,99995960,3795,3795,3795,3795,0
|
|
20241024,123200,99995960,3795,3795,3795,3795,0
|
|
20241024,123100,99995960,3795,3795,3795,3795,501
|
|
20241024,123000,98094665,3775,3775,3775,3775,0
|
|
20241024,122900,98094665,3775,3790,3790,3775,1903
|
|
20241024,122800,90898900,3795,3795,3795,3795,0
|
|
20241024,122700,90898900,3795,3795,3795,3795,0
|
|
20241024,122600,90898900,3795,3795,3795,3795,0
|
|
20241024,122500,90898900,3795,3795,3795,3795,200
|
|
20241024,122400,90139900,3795,3795,3795,3795,0
|
|
20241024,122300,90139900,3795,3795,3795,3795,0
|
|
20241024,122200,90139900,3795,3795,3795,3795,0
|
|
20241024,122100,90139900,3795,3795,3795,3795,0
|
|
20241024,122000,90139900,3795,3795,3795,3795,1007
|
|
20241024,121900,86318335,3795,3795,3795,3795,36
|
|
20241024,121800,86181715,3790,3795,3795,3790,1073
|
|
20241024,121700,82110545,3795,3795,3795,3795,0
|
|
20241024,121600,82110545,3795,3795,3795,3795,1000
|
|
20241024,121500,78315545,3800,3800,3800,3795,53
|
|
20241024,121400,78114370,3795,3795,3795,3795,0
|
|
20241024,121300,78114370,3795,3795,3795,3795,5
|
|
20241024,121200,78095395,3800,3800,3800,3800,0
|
|
20241024,121100,78095395,3800,3800,3800,3800,5
|
|
20241024,121000,78076395,3795,3795,3795,3795,0
|
|
20241024,120900,78076395,3795,3795,3795,3795,0
|
|
20241024,120800,78076395,3795,3795,3795,3795,0
|
|
20241024,120700,78076395,3795,3795,3795,3795,0
|
|
20241024,120600,78076395,3795,3795,3795,3795,0
|
|
20241024,120500,78076395,3795,3795,3795,3795,100
|
|
20241024,120400,77696895,3795,3795,3795,3795,100
|
|
20241024,120300,77317395,3795,3795,3795,3795,50
|
|
20241024,120200,77127645,3795,3795,3795,3795,200
|
|
20241024,120100,76368645,3800,3800,3800,3800,0
|
|
20241024,120000,76368645,3800,3800,3800,3800,3
|
|
20241024,115900,76357245,3795,3795,3795,3795,7
|
|
20241024,115800,76330680,3795,3795,3795,3795,129
|
|
20241024,115700,75841125,3800,3800,3800,3800,0
|
|
20241024,115600,75841125,3800,3800,3800,3800,4
|
|
20241024,115500,75825925,3800,3795,3800,3790,356
|
|
20241024,115400,74476630,3800,3800,3800,3800,0
|
|
20241024,115300,74476630,3800,3800,3800,3800,1
|
|
20241024,115200,74472830,3800,3800,3800,3800,4
|
|
20241024,115100,74457630,3800,3800,3800,3800,0
|
|
20241024,115000,74457630,3800,3800,3800,3800,0
|
|
20241024,114900,74457630,3800,3800,3800,3800,725
|
|
20241024,114800,71702630,3800,3800,3800,3800,0
|
|
20241024,114700,71702630,3800,3800,3800,3800,0
|
|
20241024,114600,71702630,3800,3800,3800,3800,0
|
|
20241024,114500,71702630,3800,3800,3800,3800,4
|
|
20241024,114400,71687430,3800,3800,3800,3795,72
|
|
20241024,114300,71414155,3800,3800,3800,3800,0
|
|
20241024,114200,71414155,3800,3800,3800,3800,3
|
|
20241024,114100,71402755,3800,3800,3800,3800,0
|
|
20241024,114000,71402755,3800,3800,3800,3800,0
|
|
20241024,113900,71402755,3800,3800,3800,3800,0
|
|
20241024,113800,71402755,3800,3800,3800,3800,2
|
|
20241024,113700,71395155,3800,3800,3800,3800,4
|
|
20241024,113600,71379955,3800,3800,3800,3800,0
|
|
20241024,113500,71379955,3800,3800,3800,3790,155
|
|
20241024,113400,70791685,3800,3790,3800,3790,47
|
|
20241024,113300,70613510,3780,3780,3780,3780,0
|
|
20241024,113200,70613510,3780,3780,3780,3780,0
|
|
20241024,113100,70613510,3780,3780,3780,3780,0
|
|
20241024,113000,70613510,3780,3800,3800,3780,40
|
|
20241024,112900,70461780,3800,3800,3800,3800,0
|
|
20241024,112800,70461780,3800,3800,3800,3800,0
|
|
20241024,112700,70461780,3800,3800,3800,3800,0
|
|
20241024,112600,70461780,3800,3800,3800,3800,0
|
|
20241024,112500,70461780,3800,3800,3800,3800,0
|
|
20241024,112400,70461780,3800,3800,3800,3800,1
|
|
20241024,112300,70457980,3800,3800,3800,3800,0
|
|
20241024,112200,70457980,3800,3800,3800,3800,0
|
|
20241024,112100,70457980,3800,3800,3800,3800,105
|
|
20241024,112000,70058980,3800,3800,3800,3800,100
|
|
20241024,111900,69678980,3800,3800,3800,3800,0
|
|
20241024,111800,69678980,3800,3800,3800,3800,100
|
|
20241024,111700,69298980,3800,3800,3800,3800,1
|
|
20241024,111600,69295180,3800,3800,3800,3800,200
|
|
20241024,111500,68535180,3800,3800,3800,3800,0
|
|
20241024,111400,68535180,3800,3800,3800,3800,50
|
|
20241024,111300,68345180,3800,3800,3800,3800,50
|
|
20241024,111200,68155180,3800,3800,3800,3800,0
|
|
20241024,111100,68155180,3800,3800,3800,3800,0
|
|
20241024,111000,68155180,3800,3800,3800,3800,0
|
|
20241024,110900,68155180,3800,3800,3800,3800,0
|
|
20241024,110800,68155180,3800,3800,3800,3800,0
|
|
20241024,110700,68155180,3800,3800,3800,3800,5
|
|
20241024,110600,68136180,3795,3795,3795,3795,0
|
|
20241024,110500,68136180,3795,3795,3795,3795,0
|
|
20241024,110400,68136180,3795,3795,3795,3795,36
|
|
20241024,110300,67999560,3800,3800,3800,3800,1
|
|
20241024,110200,67995760,3795,3800,3800,3770,1009
|
|
20241024,110100,64190380,3800,3800,3800,3800,1002
|
|
20241024,110000,60382780,3800,3800,3800,3800,0
|
|
20241024,105900,60382780,3800,3800,3800,3800,0
|
|
20241024,105800,60382780,3800,3800,3800,3800,0
|
|
20241024,105700,60382780,3800,3800,3800,3795,3
|
|
20241024,105600,60371385,3790,3800,3800,3780,126
|
|
20241024,105500,59895015,3795,3795,3795,3795,60
|
|
20241024,105400,59667315,3795,3795,3795,3795,9
|
|
20241024,105300,59633160,3800,3800,3800,3800,0
|
|
20241024,105200,59633160,3800,3800,3800,3800,0
|
|
20241024,105100,59633160,3800,3800,3800,3800,1
|
|
20241024,105000,59629360,3800,3800,3800,3800,4
|
|
20241024,104900,59614160,3785,3785,3785,3785,29
|
|
20241024,104800,59504395,3800,3800,3800,3800,0
|
|
20241024,104700,59504395,3800,3800,3800,3800,0
|
|
20241024,104600,59504395,3800,3800,3800,3800,0
|
|
20241024,104500,59504395,3800,3800,3800,3800,0
|
|
20241024,104400,59504395,3800,3800,3800,3800,0
|
|
20241024,104300,59504395,3800,3800,3800,3800,2
|
|
20241024,104200,59496795,3800,3800,3800,3800,0
|
|
20241024,104100,59496795,3800,3800,3800,3800,7
|
|
20241024,104000,59470195,3800,3770,3800,3770,1788
|
|
20241024,103900,52697520,3770,3770,3770,3770,176
|
|
20241024,103800,52034000,3770,3770,3770,3770,0
|
|
20241024,103700,52034000,3770,3770,3770,3770,416
|
|
20241024,103600,50465680,3760,3770,3770,3760,1730
|
|
20241024,103500,43959790,3770,3770,3770,3770,0
|
|
20241024,103400,43959790,3770,3770,3770,3770,2
|
|
20241024,103300,43952250,3770,3770,3770,3770,10
|
|
20241024,103200,43914550,3770,3770,3770,3770,2
|
|
20241024,103100,43907010,3770,3770,3770,3770,2
|
|
20241024,103000,43899470,3770,3770,3770,3770,0
|
|
20241024,102900,43899470,3770,3770,3770,3770,0
|
|
20241024,102800,43899470,3770,3770,3770,3770,1
|
|
20241024,102700,43895700,3770,3770,3770,3770,0
|
|
20241024,102600,43895700,3770,3770,3770,3770,2
|
|
20241024,102500,43888160,3765,3765,3765,3765,8
|
|
20241024,102400,43858040,3765,3765,3765,3765,0
|
|
20241024,102300,43858040,3765,3765,3765,3765,0
|
|
20241024,102200,43858040,3765,3765,3765,3765,503
|
|
20241024,102100,41964245,3770,3770,3770,3770,22
|
|
20241024,102000,41881305,3770,3770,3770,3770,201
|
|
20241024,101900,41123535,3770,3770,3770,3770,49
|
|
20241024,101800,40938805,3770,3770,3770,3770,0
|
|
20241024,101700,40938805,3770,3770,3770,3770,233
|
|
20241024,101600,40060395,3770,3770,3770,3770,10
|
|
20241024,101500,40022695,3770,3770,3770,3770,0
|
|
20241024,101400,40022695,3770,3770,3770,3770,0
|
|
20241024,101300,40022695,3770,3770,3770,3770,0
|
|
20241024,101200,40022695,3770,3770,3770,3770,0
|
|
20241024,101100,40022695,3770,3770,3770,3770,0
|
|
20241024,101000,40022695,3770,3770,3770,3770,15
|
|
20241024,100900,39966145,3765,3765,3765,3765,191
|
|
20241024,100800,39247030,3765,3770,3770,3765,1070
|
|
20241024,100700,35213480,3765,3765,3765,3765,1
|
|
20241024,100600,35209715,3770,3770,3770,3770,0
|
|
20241024,100500,35209715,3770,3770,3770,3770,0
|
|
20241024,100400,35209715,3770,3770,3770,3770,0
|
|
20241024,100300,35209715,3770,3770,3770,3770,0
|
|
20241024,100200,35209715,3770,3770,3770,3770,1
|
|
20241024,100100,35205945,3765,3765,3765,3765,171
|
|
20241024,100000,34562130,3765,3770,3770,3765,66
|
|
20241024,095900,34313490,3770,3770,3770,3770,0
|
|
20241024,095800,34313490,3770,3770,3770,3770,1
|
|
20241024,095700,34309720,3765,3765,3765,3765,0
|
|
20241024,095600,34309720,3765,3765,3765,3765,286
|
|
20241024,095500,33232930,3765,3765,3765,3765,0
|
|
20241024,095400,33232930,3765,3765,3765,3765,70
|
|
20241024,095300,32969380,3770,3770,3770,3770,0
|
|
20241024,095200,32969380,3770,3770,3770,3770,0
|
|
20241024,095100,32969380,3770,3770,3770,3770,0
|
|
20241024,095000,32969380,3770,3770,3770,3770,0
|
|
20241024,094900,32969380,3770,3770,3770,3770,100
|
|
20241024,094800,32592380,3760,3760,3760,3760,0
|
|
20241024,094700,32592380,3760,3760,3760,3760,0
|
|
20241024,094600,32592380,3760,3765,3765,3760,1167
|
|
20241024,094500,28201635,3770,3770,3770,3770,12
|
|
20241024,094400,28156395,3770,3775,3775,3770,16
|
|
20241024,094300,28096070,3775,3775,3775,3775,0
|
|
20241024,094200,28096070,3775,3775,3775,3770,136
|
|
20241024,094100,27583300,3770,3770,3770,3770,0
|
|
20241024,094000,27583300,3770,3770,3770,3770,0
|
|
20241024,093900,27583300,3770,3770,3770,3770,0
|
|
20241024,093800,27583300,3770,3770,3770,3770,0
|
|
20241024,093700,27583300,3770,3770,3770,3770,0
|
|
20241024,093600,27583300,3770,3770,3770,3770,0
|
|
20241024,093500,27583300,3770,3785,3785,3770,8
|
|
20241024,093400,27553125,3770,3770,3770,3770,100
|
|
20241024,093300,27176125,3780,3780,3780,3780,16
|
|
20241024,093200,27115645,3780,3775,3780,3760,12
|
|
20241024,093100,27070355,3775,3770,3775,3765,1416
|
|
20241024,093000,21738590,3775,3780,3780,3775,9
|
|
20241024,092900,21704575,3780,3780,3780,3780,1
|
|
20241024,092800,21700795,3775,3775,3775,3775,0
|
|
20241024,092700,21700795,3775,3775,3775,3775,90
|
|
20241024,092600,21361045,3780,3780,3780,3780,1
|
|
20241024,092500,21357265,3775,3780,3780,3775,612
|
|
20241024,092400,19044410,3790,3790,3790,3790,0
|
|
20241024,092300,19044410,3790,3790,3790,3790,10
|
|
20241024,092200,19006510,3790,3790,3790,3790,0
|
|
20241024,092100,19006510,3790,3775,3790,3775,2
|
|
20241024,092000,18998945,3775,3775,3775,3775,76
|
|
20241024,091900,18712045,3775,3775,3775,3775,45
|
|
20241024,091800,18542170,3775,3775,3775,3775,0
|
|
20241024,091700,18542170,3775,3775,3775,3765,697
|
|
20241024,091600,15914315,3790,3790,3790,3790,0
|
|
20241024,091500,15914315,3790,3790,3790,3790,0
|
|
20241024,091400,15914315,3790,3790,3790,3770,240
|
|
20241024,091300,15006730,3790,3790,3790,3790,0
|
|
20241024,091200,15006730,3790,3790,3790,3790,0
|
|
20241024,091100,15006730,3790,3790,3790,3790,4
|
|
20241024,091000,14991570,3790,3790,3790,3790,28
|
|
20241024,090900,14885450,3780,3780,3780,3780,530
|
|
20241024,090800,12882050,3785,3785,3785,3785,0
|
|
20241024,090700,12882050,3785,3785,3785,3785,438
|
|
20241024,090600,11224220,3780,3790,3790,3780,85
|
|
20241024,090500,10902845,3790,3790,3790,3790,0
|
|
20241024,090400,10902845,3790,3790,3790,3790,0
|
|
20241024,090300,10902845,3790,3790,3790,3790,0
|
|
20241024,090200,10902845,3790,3780,3790,3780,103
|
|
20241024,090100,10513235,3795,3795,3795,3795,220
|
|
20241024,090000,9678335,3800,3760,3815,3760,2574
|