657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195400,147236270,9940,9940,9940,9940,292
|
|
20241024,195300,147236270,9940,9940,9940,9940,0
|
|
20241024,195200,147236270,9940,9940,9940,9940,0
|
|
20241024,195100,147236270,9940,9940,9940,9940,0
|
|
20241024,195000,147236270,9940,9940,9940,9940,0
|
|
20241024,194900,147236270,9940,9940,9940,9940,0
|
|
20241024,194800,147236270,9940,9940,9940,9940,0
|
|
20241024,194700,147236270,9940,9940,9940,9940,0
|
|
20241024,194600,147236270,9940,9940,9940,9940,0
|
|
20241024,194500,147236270,9940,9940,9940,9940,0
|
|
20241024,194400,147236270,9940,9940,9940,9940,0
|
|
20241024,194300,147236270,9940,9940,9940,9940,0
|
|
20241024,194200,147236270,9940,9940,9940,9940,0
|
|
20241024,194100,147236270,9940,9940,9940,9940,0
|
|
20241024,194000,147236270,9940,9940,9940,9940,0
|
|
20241024,193900,147236270,9940,9940,9940,9940,0
|
|
20241024,193800,147236270,9940,9940,9940,9940,0
|
|
20241024,193700,147236270,9940,9940,9940,9940,0
|
|
20241024,193600,147236270,9940,9940,9940,9940,0
|
|
20241024,193500,147236270,9940,9940,9940,9940,0
|
|
20241024,193400,147236270,9940,9940,9940,9940,0
|
|
20241024,193300,147236270,9940,9940,9940,9940,0
|
|
20241024,193200,147236270,9940,9940,9940,9940,0
|
|
20241024,193100,147236270,9940,9940,9940,9940,0
|
|
20241024,193000,147236270,9940,9940,9940,9940,0
|
|
20241024,192900,147236270,9940,9940,9940,9940,0
|
|
20241024,192800,147236270,9940,9940,9940,9940,0
|
|
20241024,192700,147236270,9940,9940,9940,9940,0
|
|
20241024,192600,147236270,9940,9940,9940,9940,0
|
|
20241024,192500,147236270,9940,9940,9940,9940,0
|
|
20241024,192400,147236270,9940,9940,9940,9940,292
|
|
20241024,192300,147236270,9940,9940,9940,9940,0
|
|
20241024,192200,147236270,9940,9940,9940,9940,0
|
|
20241024,192100,147236270,9940,9940,9940,9940,0
|
|
20241024,192000,147236270,9940,9940,9940,9940,0
|
|
20241024,191900,147236270,9940,9940,9940,9940,0
|
|
20241024,191800,147236270,9940,9940,9940,9940,0
|
|
20241024,191700,147236270,9940,9940,9940,9940,0
|
|
20241024,191600,147236270,9940,9940,9940,9940,0
|
|
20241024,191500,147236270,9940,9940,9940,9940,0
|
|
20241024,191400,147236270,9940,9940,9940,9940,0
|
|
20241024,191300,147236270,9940,9940,9940,9940,0
|
|
20241024,191200,147236270,9940,9940,9940,9940,0
|
|
20241024,191100,147236270,9940,9940,9940,9940,0
|
|
20241024,191000,147236270,9940,9940,9940,9940,0
|
|
20241024,190900,147236270,9940,9940,9940,9940,0
|
|
20241024,190800,147236270,9940,9940,9940,9940,0
|
|
20241024,190700,147236270,9940,9940,9940,9940,0
|
|
20241024,190600,147236270,9940,9940,9940,9940,0
|
|
20241024,190500,147236270,9940,9940,9940,9940,0
|
|
20241024,190400,147236270,9940,9940,9940,9940,0
|
|
20241024,190300,147236270,9940,9940,9940,9940,0
|
|
20241024,190200,147236270,9940,9940,9940,9940,0
|
|
20241024,190100,147236270,9940,9940,9940,9940,0
|
|
20241024,190000,147236270,9940,9940,9940,9940,0
|
|
20241024,185900,147236270,9940,9940,9940,9940,0
|
|
20241024,185800,147236270,9940,9940,9940,9940,0
|
|
20241024,185700,147236270,9940,9940,9940,9940,0
|
|
20241024,185600,147236270,9940,9940,9940,9940,0
|
|
20241024,185500,147236270,9940,9940,9940,9940,0
|
|
20241024,185400,147236270,9940,9940,9940,9940,292
|
|
20241024,185300,147236270,9940,9940,9940,9940,0
|
|
20241024,185200,147236270,9940,9940,9940,9940,0
|
|
20241024,185100,147236270,9940,9940,9940,9940,0
|
|
20241024,185000,147236270,9940,9940,9940,9940,0
|
|
20241024,184900,147236270,9940,9940,9940,9940,0
|
|
20241024,184800,147236270,9940,9940,9940,9940,0
|
|
20241024,184700,147236270,9940,9940,9940,9940,0
|
|
20241024,184600,147236270,9940,9940,9940,9940,0
|
|
20241024,184500,147236270,9940,9940,9940,9940,0
|
|
20241024,184400,147236270,9940,9940,9940,9940,0
|
|
20241024,184300,147236270,9940,9940,9940,9940,0
|
|
20241024,184200,147236270,9940,9940,9940,9940,0
|
|
20241024,184100,147236270,9940,9940,9940,9940,0
|
|
20241024,184000,147236270,9940,9940,9940,9940,0
|
|
20241024,183900,147236270,9940,9940,9940,9940,0
|
|
20241024,183800,147236270,9940,9940,9940,9940,0
|
|
20241024,183700,147236270,9940,9940,9940,9940,0
|
|
20241024,183600,147236270,9940,9940,9940,9940,0
|
|
20241024,183500,147236270,9940,9940,9940,9940,0
|
|
20241024,183400,147236270,9940,9940,9940,9940,0
|
|
20241024,183300,147236270,9940,9940,9940,9940,0
|
|
20241024,183200,147236270,9940,9940,9940,9940,0
|
|
20241024,183100,147236270,9940,9940,9940,9940,0
|
|
20241024,183000,147236270,9940,9940,9940,9940,0
|
|
20241024,182900,147236270,9940,9940,9940,9940,0
|
|
20241024,182800,147236270,9940,9940,9940,9940,0
|
|
20241024,182700,147236270,9940,9940,9940,9940,0
|
|
20241024,182600,147236270,9940,9940,9940,9940,0
|
|
20241024,182500,147236270,9940,9940,9940,9940,0
|
|
20241024,182400,147236270,9940,9940,9940,9940,292
|
|
20241024,182300,147236270,9940,9940,9940,9940,0
|
|
20241024,182200,147236270,9940,9940,9940,9940,0
|
|
20241024,182100,147236270,9940,9940,9940,9940,0
|
|
20241024,182000,147236270,9940,9940,9940,9940,0
|
|
20241024,181900,147236270,9940,9940,9940,9940,0
|
|
20241024,181800,147236270,9940,9940,9940,9940,0
|
|
20241024,181700,147236270,9940,9940,9940,9940,0
|
|
20241024,181600,147236270,9940,9940,9940,9940,0
|
|
20241024,181500,147236270,9940,9940,9940,9940,0
|
|
20241024,181400,147236270,9940,9940,9940,9940,0
|
|
20241024,181300,147236270,9940,9940,9940,9940,0
|
|
20241024,181200,147236270,9940,9940,9940,9940,0
|
|
20241024,181100,147236270,9940,9940,9940,9940,0
|
|
20241024,181000,147236270,9940,9940,9940,9940,0
|
|
20241024,180900,147236270,9940,9940,9940,9940,0
|
|
20241024,180800,147236270,9940,9940,9940,9940,0
|
|
20241024,180700,147236270,9940,9940,9940,9940,0
|
|
20241024,180600,147236270,9940,9940,9940,9940,0
|
|
20241024,180500,147236270,9940,9940,9940,9940,0
|
|
20241024,180400,147236270,9940,9940,9940,9940,0
|
|
20241024,180300,147236270,9940,9940,9940,9940,0
|
|
20241024,180200,147236270,9940,9940,9940,9940,0
|
|
20241024,180100,147236270,9940,9940,9940,9940,0
|
|
20241024,180000,147236270,9940,9940,9940,9940,0
|
|
20241024,175900,147236270,9940,9940,9940,9940,0
|
|
20241024,175800,147236270,9940,9940,9940,9940,0
|
|
20241024,175700,147236270,9940,9940,9940,9940,0
|
|
20241024,175600,147236270,9940,9940,9940,9940,0
|
|
20241024,175500,147236270,9940,9940,9940,9940,0
|
|
20241024,175400,147236270,9940,9940,9940,9940,292
|
|
20241024,175300,147236270,9940,9940,9940,9940,0
|
|
20241024,175200,147236270,9940,9940,9940,9940,0
|
|
20241024,175100,147236270,9940,9940,9940,9940,0
|
|
20241024,175000,147236270,9940,9940,9940,9940,0
|
|
20241024,174900,147236270,9940,9940,9940,9940,0
|
|
20241024,174800,147236270,9940,9940,9940,9940,0
|
|
20241024,174700,147236270,9940,9940,9940,9940,0
|
|
20241024,174600,147236270,9940,9940,9940,9940,0
|
|
20241024,174500,147236270,9940,9940,9940,9940,0
|
|
20241024,174400,147236270,9940,9940,9940,9940,0
|
|
20241024,174300,147236270,9940,9940,9940,9940,0
|
|
20241024,174200,147236270,9940,9940,9940,9940,0
|
|
20241024,174100,147236270,9940,9940,9940,9940,0
|
|
20241024,174000,147236270,9940,9940,9940,9940,0
|
|
20241024,173900,147236270,9940,9940,9940,9940,0
|
|
20241024,173800,147236270,9940,9940,9940,9940,0
|
|
20241024,173700,147236270,9940,9940,9940,9940,0
|
|
20241024,173600,147236270,9940,9940,9940,9940,0
|
|
20241024,173500,147236270,9940,9940,9940,9940,0
|
|
20241024,173400,147236270,9940,9940,9940,9940,0
|
|
20241024,173300,147236270,9940,9940,9940,9940,0
|
|
20241024,173200,147236270,9940,9940,9940,9940,0
|
|
20241024,173100,147236270,9940,9940,9940,9940,0
|
|
20241024,173000,147236270,9940,9940,9940,9940,0
|
|
20241024,172900,147236270,9940,9940,9940,9940,0
|
|
20241024,172800,147236270,9940,9940,9940,9940,0
|
|
20241024,172700,147236270,9940,9940,9940,9940,0
|
|
20241024,172600,147236270,9940,9940,9940,9940,0
|
|
20241024,172500,147236270,9940,9940,9940,9940,0
|
|
20241024,172400,147236270,9940,9940,9940,9940,292
|
|
20241024,172300,147236270,9940,9940,9940,9940,0
|
|
20241024,172200,147236270,9940,9940,9940,9940,0
|
|
20241024,172100,147236270,9940,9940,9940,9940,0
|
|
20241024,172000,147236270,9940,9940,9940,9940,0
|
|
20241024,171900,147236270,9940,9940,9940,9940,0
|
|
20241024,171800,147236270,9940,9940,9940,9940,0
|
|
20241024,171700,147236270,9940,9940,9940,9940,0
|
|
20241024,171600,147236270,9940,9940,9940,9940,0
|
|
20241024,171500,147236270,9940,9940,9940,9940,0
|
|
20241024,171400,147236270,9940,9940,9940,9940,0
|
|
20241024,171300,147236270,9940,9940,9940,9940,0
|
|
20241024,171200,147236270,9940,9940,9940,9940,0
|
|
20241024,171100,147236270,9940,9940,9940,9940,0
|
|
20241024,171000,147236270,9940,9940,9940,9940,0
|
|
20241024,170900,147236270,9940,9940,9940,9940,0
|
|
20241024,170800,147236270,9940,9940,9940,9940,0
|
|
20241024,170700,147236270,9940,9940,9940,9940,0
|
|
20241024,170600,147236270,9940,9940,9940,9940,0
|
|
20241024,170500,147236270,9940,9940,9940,9940,0
|
|
20241024,170400,147236270,9940,9940,9940,9940,0
|
|
20241024,170300,147236270,9940,9940,9940,9940,0
|
|
20241024,170200,147236270,9940,9940,9940,9940,0
|
|
20241024,170100,147236270,9940,9940,9940,9940,0
|
|
20241024,170000,147236270,9940,9940,9940,9940,0
|
|
20241024,165900,147236270,9940,9940,9940,9940,0
|
|
20241024,165800,147236270,9940,9940,9940,9940,0
|
|
20241024,165700,147236270,9940,9940,9940,9940,0
|
|
20241024,165600,147236270,9940,9940,9940,9940,0
|
|
20241024,165500,147236270,9940,9940,9940,9940,0
|
|
20241024,165400,147236270,9940,9940,9940,9940,292
|
|
20241024,165300,147236270,9940,9940,9940,9940,0
|
|
20241024,165200,147236270,9940,9940,9940,9940,0
|
|
20241024,165100,147236270,9940,9940,9940,9940,0
|
|
20241024,165000,147236270,9940,9940,9940,9940,0
|
|
20241024,164900,147236270,9940,9940,9940,9940,0
|
|
20241024,164800,147236270,9940,9940,9940,9940,0
|
|
20241024,164700,147236270,9940,9940,9940,9940,0
|
|
20241024,164600,147236270,9940,9940,9940,9940,0
|
|
20241024,164500,147236270,9940,9940,9940,9940,0
|
|
20241024,164400,147236270,9940,9940,9940,9940,0
|
|
20241024,164300,147236270,9940,9940,9940,9940,0
|
|
20241024,164200,147236270,9940,9940,9940,9940,0
|
|
20241024,164100,147236270,9940,9940,9940,9940,0
|
|
20241024,164000,147236270,9940,9940,9940,9940,0
|
|
20241024,163900,147236270,9940,9940,9940,9940,0
|
|
20241024,163800,147236270,9940,9940,9940,9940,0
|
|
20241024,163700,147236270,9940,9940,9940,9940,0
|
|
20241024,163600,147236270,9940,9940,9940,9940,0
|
|
20241024,163500,147236270,9940,9940,9940,9940,0
|
|
20241024,163400,147236270,9940,9940,9940,9940,0
|
|
20241024,163300,147236270,9940,9940,9940,9940,0
|
|
20241024,163200,147236270,9940,9940,9940,9940,0
|
|
20241024,163100,147236270,9940,9940,9940,9940,0
|
|
20241024,163000,147236270,9940,9940,9940,9940,0
|
|
20241024,162900,147236270,9940,9940,9940,9940,0
|
|
20241024,162800,147236270,9940,9940,9940,9940,0
|
|
20241024,162700,147236270,9940,9940,9940,9940,0
|
|
20241024,162600,147236270,9940,9940,9940,9940,0
|
|
20241024,162500,147236270,9940,9940,9940,9940,0
|
|
20241024,162400,147236270,9940,9940,9940,9940,292
|
|
20241024,162300,147236270,9940,9940,9940,9940,0
|
|
20241024,162200,147236270,9940,9940,9940,9940,0
|
|
20241024,162100,147236270,9940,9940,9940,9940,0
|
|
20241024,162000,147236270,9940,9940,9940,9940,0
|
|
20241024,161900,147236270,9940,9940,9940,9940,0
|
|
20241024,161800,147236270,9940,9940,9940,9940,0
|
|
20241024,161700,147236270,9940,9940,9940,9940,0
|
|
20241024,161600,147236270,9940,9940,9940,9940,0
|
|
20241024,161500,147236270,9940,9940,9940,9940,0
|
|
20241024,161400,147236270,9940,9940,9940,9940,0
|
|
20241024,161300,147236270,9940,9940,9940,9940,0
|
|
20241024,161200,147236270,9940,9940,9940,9940,0
|
|
20241024,161100,147236270,9940,9940,9940,9940,0
|
|
20241024,161000,147236270,9940,9940,9940,9940,0
|
|
20241024,160900,147236270,9940,9940,9940,9940,0
|
|
20241024,160800,147236270,9940,9940,9940,9940,0
|
|
20241024,160700,147236270,9940,9940,9940,9940,0
|
|
20241024,160600,147236270,9940,9940,9940,9940,0
|
|
20241024,160500,147236270,9940,9940,9940,9940,0
|
|
20241024,160400,147236270,9940,9940,9940,9940,0
|
|
20241024,160300,147236270,9940,9940,9940,9940,0
|
|
20241024,160200,147236270,9940,9940,9940,9940,0
|
|
20241024,160100,147236270,9940,9940,9940,9940,0
|
|
20241024,160000,147236270,9940,9940,9940,9940,0
|
|
20241024,155900,147236270,9940,9940,9940,9940,0
|
|
20241024,155800,147236270,9940,9940,9940,9940,0
|
|
20241024,155700,147236270,9940,9940,9940,9940,0
|
|
20241024,155600,147236270,9940,9940,9940,9940,0
|
|
20241024,155500,147236270,9940,9940,9940,9940,0
|
|
20241024,155400,147236270,9940,9940,9940,9940,292
|
|
20241024,155300,147236270,9940,9940,9940,9940,0
|
|
20241024,155200,147236270,9940,9940,9940,9940,0
|
|
20241024,155100,147236270,9940,9940,9940,9940,0
|
|
20241024,155000,147236270,9940,9940,9940,9940,0
|
|
20241024,154900,147236270,9940,9940,9940,9940,0
|
|
20241024,154800,147236270,9940,9940,9940,9940,0
|
|
20241024,154700,147236270,9940,9940,9940,9940,0
|
|
20241024,154600,147236270,9940,9940,9940,9940,0
|
|
20241024,154500,147236270,9940,9940,9940,9940,0
|
|
20241024,154400,147236270,9940,9940,9940,9940,0
|
|
20241024,154300,147236270,9940,9940,9940,9940,0
|
|
20241024,154200,147236270,9940,9940,9940,9940,0
|
|
20241024,154100,147236270,9940,9940,9940,9940,0
|
|
20241024,154000,147236270,9940,9940,9940,9940,0
|
|
20241024,153900,147236270,9940,9940,9940,9940,0
|
|
20241024,153800,147236270,9940,9940,9940,9940,0
|
|
20241024,153700,147236270,9940,9940,9940,9940,0
|
|
20241024,153600,147236270,9940,9940,9940,9940,0
|
|
20241024,153500,147236270,9940,9940,9940,9940,0
|
|
20241024,153400,147236270,9940,9940,9940,9940,0
|
|
20241024,153300,147236270,9940,9940,9940,9940,0
|
|
20241024,153200,147236270,9940,9940,9940,9940,0
|
|
20241024,153100,147236270,9940,9940,9940,9940,0
|
|
20241024,153000,147236270,9940,9940,9940,9940,292
|
|
20241024,152900,144333790,9960,9960,9960,9960,0
|
|
20241024,152800,144333790,9960,9960,9960,9960,0
|
|
20241024,152700,144333790,9960,9960,9960,9960,0
|
|
20241024,152600,144333790,9960,9960,9960,9960,0
|
|
20241024,152500,144333790,9960,9960,9960,9960,0
|
|
20241024,152400,144333790,9960,9960,9960,9960,0
|
|
20241024,152300,144333790,9960,9960,9960,9960,0
|
|
20241024,152200,144333790,9960,9960,9960,9960,0
|
|
20241024,152100,144333790,9960,9960,9960,9960,0
|
|
20241024,152000,144333790,9960,9960,9960,9960,0
|
|
20241024,151900,144333790,9960,9950,9960,9940,29
|
|
20241024,151800,144045190,9960,9950,9960,9950,20
|
|
20241024,151700,143846180,9960,9960,9960,9960,1
|
|
20241024,151600,143836220,9950,9950,9960,9950,29
|
|
20241024,151500,143547660,9960,9940,9960,9940,245
|
|
20241024,151400,141112320,9960,9960,9960,9940,11
|
|
20241024,151300,141002940,9940,9950,9950,9940,137
|
|
20241024,151200,139640850,9950,9950,9950,9950,26
|
|
20241024,151100,139382150,9970,9970,9970,9970,2
|
|
20241024,151000,139362210,9950,9950,9950,9950,249
|
|
20241024,150900,136884660,9960,9960,9960,9960,0
|
|
20241024,150800,136884660,9960,9960,9960,9960,94
|
|
20241024,150700,135948420,9960,9960,9960,9960,18
|
|
20241024,150600,135769140,9960,9960,9960,9960,18
|
|
20241024,150500,135589860,9960,9960,9960,9960,100
|
|
20241024,150400,134593860,9960,9950,9960,9950,232
|
|
20241024,150300,132285450,9960,9950,9960,9950,142
|
|
20241024,150200,130872520,9960,9960,9960,9960,7
|
|
20241024,150100,130802800,9960,9960,9960,9960,1
|
|
20241024,150000,130792840,9950,9950,9950,9950,0
|
|
20241024,145900,130792840,9950,9950,9950,9950,1
|
|
20241024,145800,130782890,9960,9960,9960,9960,10
|
|
20241024,145700,130683290,9960,9970,9970,9950,192
|
|
20241024,145600,128772700,9950,9970,9970,9950,701
|
|
20241024,145500,121794600,9970,9970,9970,9970,13
|
|
20241024,145400,121664990,9970,9970,9970,9970,5
|
|
20241024,145300,121615140,9970,9970,9970,9970,0
|
|
20241024,145200,121615140,9970,9970,9970,9970,8
|
|
20241024,145100,121535380,9960,9960,9960,9960,0
|
|
20241024,145000,121535380,9960,9960,9960,9960,130
|
|
20241024,144900,120240580,9960,9960,9960,9960,0
|
|
20241024,144800,120240580,9960,9960,9960,9960,200
|
|
20241024,144700,118248580,9960,9960,9960,9960,13
|
|
20241024,144600,118119100,9960,9960,9960,9960,0
|
|
20241024,144500,118119100,9960,9960,9960,9960,0
|
|
20241024,144400,118119100,9960,9960,9960,9960,0
|
|
20241024,144300,118119100,9960,9960,9960,9960,31
|
|
20241024,144200,117810340,9970,9970,9970,9970,1
|
|
20241024,144100,117800370,9970,9970,9970,9960,367
|
|
20241024,144000,114144540,9970,9970,9970,9970,2
|
|
20241024,143900,114124600,9960,9960,9960,9960,1
|
|
20241024,143800,114114640,9970,9970,9970,9970,0
|
|
20241024,143700,114114640,9970,9960,9970,9960,5
|
|
20241024,143600,114064820,9960,9960,9960,9960,0
|
|
20241024,143500,114064820,9960,9960,9960,9960,48
|
|
20241024,143400,113586740,9970,9970,9970,9970,2
|
|
20241024,143300,113566800,9970,9970,9970,9970,0
|
|
20241024,143200,113566800,9970,9970,9970,9970,2
|
|
20241024,143100,113546860,9960,9960,9960,9960,1
|
|
20241024,143000,113536900,9970,9970,9970,9970,2
|
|
20241024,142900,113516960,9960,9960,9960,9960,7
|
|
20241024,142800,113447240,9960,9960,9960,9960,10
|
|
20241024,142700,113347640,9970,9970,9970,9970,0
|
|
20241024,142600,113347640,9970,9970,9970,9970,0
|
|
20241024,142500,113347640,9970,9970,9970,9970,0
|
|
20241024,142400,113347640,9970,9970,9970,9970,7
|
|
20241024,142300,113277850,9960,9960,9960,9960,2
|
|
20241024,142200,113257930,9960,9960,9960,9960,0
|
|
20241024,142100,113257930,9960,9960,9960,9960,177
|
|
20241024,142000,111495010,9970,9960,9970,9960,2
|
|
20241024,141900,111475080,9970,9970,9970,9970,0
|
|
20241024,141800,111475080,9970,9970,9970,9970,30
|
|
20241024,141700,111175980,9970,9970,9970,9970,0
|
|
20241024,141600,111175980,9970,9970,9970,9970,0
|
|
20241024,141500,111175980,9970,9970,9970,9970,0
|
|
20241024,141400,111175980,9970,9970,9970,9970,0
|
|
20241024,141300,111175980,9970,9970,9970,9970,64
|
|
20241024,141200,110537900,9970,9970,9970,9970,0
|
|
20241024,141100,110537900,9970,9970,9970,9970,0
|
|
20241024,141000,110537900,9970,9970,9970,9970,0
|
|
20241024,140900,110537900,9970,9970,9970,9970,0
|
|
20241024,140800,110537900,9970,9970,9970,9970,0
|
|
20241024,140700,110537900,9970,9970,9970,9970,0
|
|
20241024,140600,110537900,9970,9970,9970,9970,0
|
|
20241024,140500,110537900,9970,9970,9970,9970,0
|
|
20241024,140400,110537900,9970,9970,9970,9970,0
|
|
20241024,140300,110537900,9970,9970,9970,9970,0
|
|
20241024,140200,110537900,9970,9970,9970,9970,0
|
|
20241024,140100,110537900,9970,9970,9970,9970,0
|
|
20241024,140000,110537900,9970,9970,9970,9960,41
|
|
20241024,135900,110129450,9970,9970,9970,9970,0
|
|
20241024,135800,110129450,9970,9970,9970,9970,19
|
|
20241024,135700,109940020,9970,9970,9970,9970,0
|
|
20241024,135600,109940020,9970,9970,9970,9970,0
|
|
20241024,135500,109940020,9970,9970,9970,9970,0
|
|
20241024,135400,109940020,9970,9970,9970,9970,0
|
|
20241024,135300,109940020,9970,9970,9970,9970,0
|
|
20241024,135200,109940020,9970,9970,9970,9970,0
|
|
20241024,135100,109940020,9970,9970,9970,9970,0
|
|
20241024,135000,109940020,9970,9970,9980,9970,40
|
|
20241024,134900,109540860,9960,9960,9960,9960,20
|
|
20241024,134800,109341660,9970,9960,9970,9960,2
|
|
20241024,134700,109321730,9950,9960,9960,9950,500
|
|
20241024,134600,104344100,9980,9980,9980,9980,11
|
|
20241024,134500,104234320,9980,9980,9980,9980,0
|
|
20241024,134400,104234320,9980,9980,9980,9980,0
|
|
20241024,134300,104234320,9980,9980,9980,9980,6
|
|
20241024,134200,104174440,9980,9980,9980,9980,0
|
|
20241024,134100,104174440,9980,9980,9980,9980,0
|
|
20241024,134000,104174440,9980,9980,9980,9980,0
|
|
20241024,133900,104174440,9980,9980,9980,9980,0
|
|
20241024,133800,104174440,9980,9980,9980,9980,0
|
|
20241024,133700,104174440,9980,9960,9980,9960,100
|
|
20241024,133600,103177920,9960,9960,9960,9960,207
|
|
20241024,133500,101116200,9970,9970,9970,9970,0
|
|
20241024,133400,101116200,9970,9970,9970,9970,2
|
|
20241024,133300,101096260,9970,9970,9970,9970,0
|
|
20241024,133200,101096260,9970,9970,9970,9970,0
|
|
20241024,133100,101096260,9970,9970,9970,9970,3
|
|
20241024,133000,101066350,9980,9970,9980,9960,56
|
|
20241024,132900,100507760,9960,9960,9960,9960,0
|
|
20241024,132800,100507760,9960,9960,9960,9960,15
|
|
20241024,132700,100358360,9960,9960,9960,9960,200
|
|
20241024,132600,98366360,9980,9980,9980,9980,0
|
|
20241024,132500,98366360,9980,9980,9980,9980,5
|
|
20241024,132400,98316460,9980,9980,9980,9980,0
|
|
20241024,132300,98316460,9980,9980,9980,9980,0
|
|
20241024,132200,98316460,9980,9980,9980,9980,0
|
|
20241024,132100,98316460,9980,9980,9980,9980,0
|
|
20241024,132000,98316460,9980,9980,9980,9980,0
|
|
20241024,131900,98316460,9980,9960,9980,9960,203
|
|
20241024,131800,96294060,9980,9980,9980,9980,0
|
|
20241024,131700,96294060,9980,9980,9980,9980,0
|
|
20241024,131600,96294060,9980,9980,9980,9980,0
|
|
20241024,131500,96294060,9980,9980,9980,9980,0
|
|
20241024,131400,96294060,9980,9980,9980,9980,0
|
|
20241024,131300,96294060,9980,9980,9980,9980,0
|
|
20241024,131200,96294060,9980,9980,9980,9980,0
|
|
20241024,131100,96294060,9980,9980,9980,9980,0
|
|
20241024,131000,96294060,9980,9980,9980,9980,0
|
|
20241024,130900,96294060,9980,9980,9980,9980,0
|
|
20241024,130800,96294060,9980,9980,9980,9980,10
|
|
20241024,130700,96194260,9980,9980,9980,9980,0
|
|
20241024,130600,96194260,9980,9980,9980,9980,0
|
|
20241024,130500,96194260,9980,9980,9980,9980,0
|
|
20241024,130400,96194260,9980,9980,9980,9980,0
|
|
20241024,130300,96194260,9980,9980,9980,9980,0
|
|
20241024,130200,96194260,9980,9970,9980,9970,50
|
|
20241024,130100,95695410,9980,9980,9980,9980,0
|
|
20241024,130000,95695410,9980,9980,9980,9980,1
|
|
20241024,125900,95685430,9960,9960,9960,9960,10
|
|
20241024,125800,95585830,9970,9980,9980,9960,96
|
|
20241024,125700,94629400,9980,9980,9980,9980,0
|
|
20241024,125600,94629400,9980,9980,9980,9980,1
|
|
20241024,125500,94619420,9960,9990,9990,9960,310
|
|
20241024,125400,91529300,9990,9990,9990,9990,0
|
|
20241024,125300,91529300,9990,9990,9990,9990,0
|
|
20241024,125200,91529300,9990,9990,9990,9990,0
|
|
20241024,125100,91529300,9990,9990,9990,9990,2
|
|
20241024,125000,91509320,9990,9990,9990,9990,0
|
|
20241024,124900,91509320,9990,9990,9990,9990,0
|
|
20241024,124800,91509320,9990,9990,9990,9990,6
|
|
20241024,124700,91449380,9980,9980,9980,9980,50
|
|
20241024,124600,90950380,9990,9990,9990,9990,0
|
|
20241024,124500,90950380,9990,9990,9990,9990,68
|
|
20241024,124400,90271060,9990,9990,10000,9990,242
|
|
20241024,124300,87853270,9990,9990,9990,9990,0
|
|
20241024,124200,87853270,9990,9990,9990,9990,216
|
|
20241024,124100,85695430,10000,10000,10000,10000,0
|
|
20241024,124000,85695430,10000,10000,10000,10000,0
|
|
20241024,123900,85695430,10000,10000,10000,10000,0
|
|
20241024,123800,85695430,10000,10000,10000,10000,0
|
|
20241024,123700,85695430,10000,10000,10000,10000,0
|
|
20241024,123600,85695430,10000,10000,10000,10000,0
|
|
20241024,123500,85695430,10000,10000,10000,10000,0
|
|
20241024,123400,85695430,10000,9990,10000,9990,359
|
|
20241024,123300,82108430,10000,10000,10000,10000,20
|
|
20241024,123200,81908430,10000,10000,10000,10000,12
|
|
20241024,123100,81788430,10000,10000,10000,10000,0
|
|
20241024,123000,81788430,10000,9990,10000,9990,103
|
|
20241024,122900,80759330,9990,9990,9990,9990,0
|
|
20241024,122800,80759330,9990,9990,9990,9990,0
|
|
20241024,122700,80759330,9990,9990,9990,9990,0
|
|
20241024,122600,80759330,9990,9990,9990,9990,0
|
|
20241024,122500,80759330,9990,9990,9990,9990,0
|
|
20241024,122400,80759330,9990,9990,9990,9990,0
|
|
20241024,122300,80759330,9990,9990,9990,9990,0
|
|
20241024,122200,80759330,9990,9990,9990,9990,0
|
|
20241024,122100,80759330,9990,9990,9990,9990,0
|
|
20241024,122000,80759330,9990,9990,10000,9990,42
|
|
20241024,121900,80339680,9990,9990,9990,9990,1
|
|
20241024,121800,80329690,10000,10000,10000,10000,1
|
|
20241024,121700,80319690,9990,9990,10000,9990,3
|
|
20241024,121600,80289710,10000,10000,10000,10000,0
|
|
20241024,121500,80289710,10000,10000,10000,10000,0
|
|
20241024,121400,80289710,10000,10000,10000,10000,0
|
|
20241024,121300,80289710,10000,9990,10000,9990,3
|
|
20241024,121200,80259720,10000,10000,10000,10000,0
|
|
20241024,121100,80259720,10000,10000,10000,10000,0
|
|
20241024,121000,80259720,10000,9990,10000,9990,34
|
|
20241024,120900,79920050,10000,10000,10000,10000,0
|
|
20241024,120800,79920050,10000,9990,10000,9990,95
|
|
20241024,120700,78970850,10000,10000,10000,10000,1
|
|
20241024,120600,78960850,10000,10000,10000,10000,0
|
|
20241024,120500,78960850,10000,10000,10000,10000,0
|
|
20241024,120400,78960850,10000,10000,10000,10000,0
|
|
20241024,120300,78960850,10000,10000,10000,10000,0
|
|
20241024,120200,78960850,10000,10000,10000,10000,0
|
|
20241024,120100,78960850,10000,10000,10000,10000,0
|
|
20241024,120000,78960850,10000,10000,10000,10000,0
|
|
20241024,115900,78960850,10000,10000,10000,10000,0
|
|
20241024,115800,78960850,10000,10000,10000,10000,8
|
|
20241024,115700,78880850,10000,10000,10000,10000,0
|
|
20241024,115600,78880850,10000,9990,10000,9990,7
|
|
20241024,115500,78810860,9990,9990,9990,9990,1
|
|
20241024,115400,78800870,10000,10000,10000,10000,0
|
|
20241024,115300,78800870,10000,9990,10000,9990,2
|
|
20241024,115200,78780880,9990,9990,9990,9990,112
|
|
20241024,115100,77662000,9990,9990,9990,9990,0
|
|
20241024,115000,77662000,9990,9990,9990,9990,0
|
|
20241024,114900,77662000,9990,9990,9990,9990,0
|
|
20241024,114800,77662000,9990,9990,9990,9990,0
|
|
20241024,114700,77662000,9990,9990,9990,9990,0
|
|
20241024,114600,77662000,9990,9980,9990,9980,16
|
|
20241024,114500,77502260,9990,9990,9990,9990,0
|
|
20241024,114400,77502260,9990,9990,9990,9990,0
|
|
20241024,114300,77502260,9990,9980,9990,9980,117
|
|
20241024,114200,76334430,9980,9980,9990,9980,43
|
|
20241024,114100,75905200,9980,9980,9980,9980,0
|
|
20241024,114000,75905200,9980,9980,9980,9980,0
|
|
20241024,113900,75905200,9980,9980,9980,9980,0
|
|
20241024,113800,75905200,9980,9980,9990,9980,119
|
|
20241024,113700,74717400,9980,9980,9980,9980,117
|
|
20241024,113600,73549740,10000,10000,10000,10000,0
|
|
20241024,113500,73549740,10000,10000,10000,10000,0
|
|
20241024,113400,73549740,10000,9990,10000,9990,13
|
|
20241024,113300,73419860,9980,9980,9980,9980,0
|
|
20241024,113200,73419860,9980,9970,9980,9970,41
|
|
20241024,113100,73010880,9980,9980,9980,9980,2
|
|
20241024,113000,72990920,9980,9980,9980,9980,0
|
|
20241024,112900,72990920,9980,9980,9980,9980,0
|
|
20241024,112800,72990920,9980,9980,9980,9980,0
|
|
20241024,112700,72990920,9980,9970,9980,9970,57
|
|
20241024,112600,72422480,9970,9970,9970,9970,0
|
|
20241024,112500,72422480,9970,9970,9970,9970,0
|
|
20241024,112400,72422480,9970,9970,9970,9970,0
|
|
20241024,112300,72422480,9970,9970,9970,9970,0
|
|
20241024,112200,72422480,9970,9970,9970,9970,4
|
|
20241024,112100,72382600,9970,9970,9970,9970,0
|
|
20241024,112000,72382600,9970,9970,9970,9970,0
|
|
20241024,111900,72382600,9970,9970,9970,9970,0
|
|
20241024,111800,72382600,9970,9970,9970,9970,0
|
|
20241024,111700,72382600,9970,9970,9970,9970,4
|
|
20241024,111600,72342720,9970,9970,9970,9970,6
|
|
20241024,111500,72282900,9970,9970,9970,9970,0
|
|
20241024,111400,72282900,9970,9970,9970,9970,0
|
|
20241024,111300,72282900,9970,9970,9970,9970,0
|
|
20241024,111200,72282900,9970,9970,9970,9970,0
|
|
20241024,111100,72282900,9970,9970,9970,9970,0
|
|
20241024,111000,72282900,9970,9970,9970,9970,5
|
|
20241024,110900,72233050,9970,9970,9970,9970,10
|
|
20241024,110800,72133350,9980,9980,9980,9980,0
|
|
20241024,110700,72133350,9980,9980,9980,9980,18
|
|
20241024,110600,71953710,9970,9970,9970,9970,3
|
|
20241024,110500,71923800,9970,9970,9970,9970,0
|
|
20241024,110400,71923800,9970,9970,9970,9970,150
|
|
20241024,110300,70428300,9970,9970,9980,9970,77
|
|
20241024,110200,69660600,9980,9980,9980,9980,0
|
|
20241024,110100,69660600,9980,9980,9980,9980,1
|
|
20241024,110000,69650620,9970,9970,9970,9970,0
|
|
20241024,105900,69650620,9970,9970,9970,9970,0
|
|
20241024,105800,69650620,9970,9980,9980,9970,80
|
|
20241024,105700,68852840,9970,9970,9970,9970,0
|
|
20241024,105600,68852840,9970,9970,9970,9970,0
|
|
20241024,105500,68852840,9970,9970,9970,9970,88
|
|
20241024,105400,67975480,9970,9970,9970,9970,2
|
|
20241024,105300,67955540,9970,9970,9970,9970,0
|
|
20241024,105200,67955540,9970,9970,9970,9970,19
|
|
20241024,105100,67766110,9970,9970,9970,9970,0
|
|
20241024,105000,67766110,9970,9970,9970,9970,16
|
|
20241024,104900,67606590,9970,9970,9970,9970,2
|
|
20241024,104800,67586650,9970,9970,9970,9970,0
|
|
20241024,104700,67586650,9970,9970,9970,9970,18
|
|
20241024,104600,67407190,9960,9960,9960,9960,0
|
|
20241024,104500,67407190,9960,9960,9960,9960,0
|
|
20241024,104400,67407190,9960,9960,9960,9960,0
|
|
20241024,104300,67407190,9960,9970,9970,9960,172
|
|
20241024,104200,65693870,9970,9970,9970,9970,0
|
|
20241024,104100,65693870,9970,9970,9970,9970,0
|
|
20241024,104000,65693870,9970,9960,9970,9960,636
|
|
20241024,103900,59359130,9960,9950,9960,9950,80
|
|
20241024,103800,58562930,9950,9950,9950,9950,0
|
|
20241024,103700,58562930,9950,9960,9960,9950,31
|
|
20241024,103600,58254380,9960,9960,9960,9960,0
|
|
20241024,103500,58254380,9960,9960,9960,9960,0
|
|
20241024,103400,58254380,9960,9960,9960,9960,0
|
|
20241024,103300,58254380,9960,9960,9960,9960,0
|
|
20241024,103200,58254380,9960,9960,9960,9960,122
|
|
20241024,103100,57039260,9960,9960,9960,9960,1
|
|
20241024,103000,57029300,9950,9950,9950,9950,6
|
|
20241024,102900,56969600,9950,9940,9950,9940,596
|
|
20241024,102800,51039410,9950,9950,9950,9950,62
|
|
20241024,102700,50422510,9950,9940,9950,9940,188
|
|
20241024,102600,48553500,9950,9950,9950,9950,1
|
|
20241024,102500,48543550,9950,9950,9950,9950,0
|
|
20241024,102400,48543550,9950,9950,9950,9950,0
|
|
20241024,102300,48543550,9950,9950,9950,9950,0
|
|
20241024,102200,48543550,9950,9950,9950,9950,0
|
|
20241024,102100,48543550,9950,9950,9950,9950,2
|
|
20241024,102000,48523650,9950,9950,9950,9950,2
|
|
20241024,101900,48503750,9950,9950,9950,9950,0
|
|
20241024,101800,48503750,9950,9950,9950,9950,0
|
|
20241024,101700,48503750,9950,9950,9950,9950,45
|
|
20241024,101600,48056000,9950,9950,9950,9950,30
|
|
20241024,101500,47757500,9950,9950,9950,9950,0
|
|
20241024,101400,47757500,9950,9950,9950,9950,0
|
|
20241024,101300,47757500,9950,9950,9950,9950,0
|
|
20241024,101200,47757500,9950,9950,9950,9950,0
|
|
20241024,101100,47757500,9950,9950,9950,9950,50
|
|
20241024,101000,47260000,9950,9950,9950,9950,0
|
|
20241024,100900,47260000,9950,9950,9950,9950,0
|
|
20241024,100800,47260000,9950,9950,9950,9950,0
|
|
20241024,100700,47260000,9950,9950,9950,9950,0
|
|
20241024,100600,47260000,9950,9950,9950,9950,1
|
|
20241024,100500,47250050,9950,9950,9950,9950,2
|
|
20241024,100400,47230150,9950,9950,9950,9950,0
|
|
20241024,100300,47230150,9950,9950,9950,9950,2
|
|
20241024,100200,47210250,9950,9950,9950,9950,1
|
|
20241024,100100,47200300,9940,9940,9940,9940,1
|
|
20241024,100000,47190360,9950,9950,9950,9950,1
|
|
20241024,095900,47180410,9940,9940,9940,9940,0
|
|
20241024,095800,47180410,9940,9940,9940,9940,2
|
|
20241024,095700,47160530,9950,9950,9950,9950,0
|
|
20241024,095600,47160530,9950,9950,9950,9950,0
|
|
20241024,095500,47160530,9950,9960,9960,9950,212
|
|
20241024,095400,45051110,9960,9960,9960,9960,0
|
|
20241024,095300,45051110,9960,9960,9960,9960,11
|
|
20241024,095200,44941550,9960,9960,9960,9960,24
|
|
20241024,095100,44702510,9960,9960,9960,9960,100
|
|
20241024,095000,43706510,9960,9960,9960,9960,0
|
|
20241024,094900,43706510,9960,9960,9960,9960,2
|
|
20241024,094800,43686590,9970,9970,9970,9970,0
|
|
20241024,094700,43686590,9970,9970,9970,9970,0
|
|
20241024,094600,43686590,9970,9970,9970,9970,0
|
|
20241024,094500,43686590,9970,9970,9970,9970,0
|
|
20241024,094400,43686590,9970,9970,9970,9970,1
|
|
20241024,094300,43676620,9970,9970,9970,9970,2
|
|
20241024,094200,43656680,9970,9960,9970,9960,7
|
|
20241024,094100,43586920,9960,9970,9970,9960,9
|
|
20241024,094000,43497210,9950,9950,9950,9950,359
|
|
20241024,093900,39925160,9940,9940,9940,9940,306
|
|
20241024,093800,36883520,9940,9940,9940,9940,5
|
|
20241024,093700,36833820,9940,9940,9940,9940,20
|
|
20241024,093600,36635020,9940,9940,9940,9940,1
|
|
20241024,093500,36625080,9940,9940,9940,9940,1
|
|
20241024,093400,36615140,9940,9940,9940,9940,0
|
|
20241024,093300,36615140,9940,9930,9940,9930,26
|
|
20241024,093200,36356860,9930,9930,9930,9930,1
|
|
20241024,093100,36346930,9930,9940,9950,9930,11
|
|
20241024,093000,36237520,9930,9950,9950,9930,1322
|
|
20241024,092900,23109810,9950,9950,9950,9950,2
|
|
20241024,092800,23089910,9950,9940,9950,9940,4
|
|
20241024,092700,23050120,9930,9930,9930,9930,0
|
|
20241024,092600,23050120,9930,9930,9930,9930,0
|
|
20241024,092500,23050120,9930,9940,9940,9930,254
|
|
20241024,092400,20525660,9950,9950,9950,9950,7
|
|
20241024,092300,20456010,9970,9960,9970,9960,6
|
|
20241024,092200,20396220,9940,9940,9940,9940,0
|
|
20241024,092100,20396220,9940,9940,9940,9940,1
|
|
20241024,092000,20386280,9930,9930,9930,9930,0
|
|
20241024,091900,20386280,9930,9930,9930,9930,0
|
|
20241024,091800,20386280,9930,9940,9940,9930,187
|
|
20241024,091700,18529140,9940,9960,9960,9930,188
|
|
20241024,091600,16661960,9970,9950,9970,9950,27
|
|
20241024,091500,16393280,9970,9960,9970,9960,3
|
|
20241024,091400,16363380,9970,9960,9970,9960,4
|
|
20241024,091300,16323520,9950,9950,9950,9950,35
|
|
20241024,091200,15975270,9950,9950,9950,9950,4
|
|
20241024,091100,15935470,9940,9940,9940,9940,0
|
|
20241024,091000,15935470,9940,9960,9960,9940,227
|
|
20241024,090900,13678820,9960,9970,9970,9950,21
|
|
20241024,090800,13469790,9970,9970,9970,9970,3
|
|
20241024,090700,13439880,9950,9950,9950,9930,102
|
|
20241024,090600,12426150,10050,10050,10050,10050,0
|
|
20241024,090500,12426150,10050,10050,10050,10050,0
|
|
20241024,090400,12426150,10050,10050,10050,10050,0
|
|
20241024,090300,12426150,10050,9960,10050,9950,401
|
|
20241024,090200,8434080,10000,9960,10000,9960,250
|
|
20241024,090100,5942080,9920,9920,9920,9920,0
|
|
20241024,090000,5942080,9920,9920,9920,9920,599
|