660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,195700,99547130,10020,10020,10020,10020,101
|
|
20241014,195600,99547130,10020,10020,10020,10020,0
|
|
20241014,195500,99547130,10020,10020,10020,10020,0
|
|
20241014,195400,99547130,10020,10020,10020,10020,0
|
|
20241014,195300,99547130,10020,10020,10020,10020,0
|
|
20241014,195200,99547130,10020,10020,10020,10020,0
|
|
20241014,195100,99547130,10020,10020,10020,10020,0
|
|
20241014,195000,99547130,10020,10020,10020,10020,0
|
|
20241014,194900,99547130,10020,10020,10020,10020,0
|
|
20241014,194800,99547130,10020,10020,10020,10020,0
|
|
20241014,194700,99547130,10020,10020,10020,10020,0
|
|
20241014,194600,99547130,10020,10020,10020,10020,0
|
|
20241014,194500,99547130,10020,10020,10020,10020,0
|
|
20241014,194400,99547130,10020,10020,10020,10020,0
|
|
20241014,194300,99547130,10020,10020,10020,10020,0
|
|
20241014,194200,99547130,10020,10020,10020,10020,0
|
|
20241014,194100,99547130,10020,10020,10020,10020,0
|
|
20241014,194000,99547130,10020,10020,10020,10020,0
|
|
20241014,193900,99547130,10020,10020,10020,10020,0
|
|
20241014,193800,99547130,10020,10020,10020,10020,0
|
|
20241014,193700,99547130,10020,10020,10020,10020,0
|
|
20241014,193600,99547130,10020,10020,10020,10020,0
|
|
20241014,193500,99547130,10020,10020,10020,10020,0
|
|
20241014,193400,99547130,10020,10020,10020,10020,0
|
|
20241014,193300,99547130,10020,10020,10020,10020,0
|
|
20241014,193200,99547130,10020,10020,10020,10020,0
|
|
20241014,193100,99547130,10020,10020,10020,10020,0
|
|
20241014,193000,99547130,10020,10020,10020,10020,0
|
|
20241014,192900,99547130,10020,10020,10020,10020,0
|
|
20241014,192800,99547130,10020,10020,10020,10020,0
|
|
20241014,192700,99547130,10020,10020,10020,10020,101
|
|
20241014,192600,99547130,10020,10020,10020,10020,0
|
|
20241014,192500,99547130,10020,10020,10020,10020,0
|
|
20241014,192400,99547130,10020,10020,10020,10020,0
|
|
20241014,192300,99547130,10020,10020,10020,10020,0
|
|
20241014,192200,99547130,10020,10020,10020,10020,0
|
|
20241014,192100,99547130,10020,10020,10020,10020,0
|
|
20241014,192000,99547130,10020,10020,10020,10020,0
|
|
20241014,191900,99547130,10020,10020,10020,10020,0
|
|
20241014,191800,99547130,10020,10020,10020,10020,0
|
|
20241014,191700,99547130,10020,10020,10020,10020,0
|
|
20241014,191600,99547130,10020,10020,10020,10020,0
|
|
20241014,191500,99547130,10020,10020,10020,10020,0
|
|
20241014,191400,99547130,10020,10020,10020,10020,0
|
|
20241014,191300,99547130,10020,10020,10020,10020,0
|
|
20241014,191200,99547130,10020,10020,10020,10020,0
|
|
20241014,191100,99547130,10020,10020,10020,10020,0
|
|
20241014,191000,99547130,10020,10020,10020,10020,0
|
|
20241014,190900,99547130,10020,10020,10020,10020,0
|
|
20241014,190800,99547130,10020,10020,10020,10020,0
|
|
20241014,190700,99547130,10020,10020,10020,10020,0
|
|
20241014,190600,99547130,10020,10020,10020,10020,0
|
|
20241014,190500,99547130,10020,10020,10020,10020,0
|
|
20241014,190400,99547130,10020,10020,10020,10020,0
|
|
20241014,190300,99547130,10020,10020,10020,10020,0
|
|
20241014,190200,99547130,10020,10020,10020,10020,0
|
|
20241014,190100,99547130,10020,10020,10020,10020,0
|
|
20241014,190000,99547130,10020,10020,10020,10020,0
|
|
20241014,185900,99547130,10020,10020,10020,10020,0
|
|
20241014,185800,99547130,10020,10020,10020,10020,0
|
|
20241014,185700,99547130,10020,10020,10020,10020,101
|
|
20241014,185600,99547130,10020,10020,10020,10020,0
|
|
20241014,185500,99547130,10020,10020,10020,10020,0
|
|
20241014,185400,99547130,10020,10020,10020,10020,0
|
|
20241014,185300,99547130,10020,10020,10020,10020,0
|
|
20241014,185200,99547130,10020,10020,10020,10020,0
|
|
20241014,185100,99547130,10020,10020,10020,10020,0
|
|
20241014,185000,99547130,10020,10020,10020,10020,0
|
|
20241014,184900,99547130,10020,10020,10020,10020,0
|
|
20241014,184800,99547130,10020,10020,10020,10020,0
|
|
20241014,184700,99547130,10020,10020,10020,10020,0
|
|
20241014,184600,99547130,10020,10020,10020,10020,0
|
|
20241014,184500,99547130,10020,10020,10020,10020,0
|
|
20241014,184400,99547130,10020,10020,10020,10020,0
|
|
20241014,184300,99547130,10020,10020,10020,10020,0
|
|
20241014,184200,99547130,10020,10020,10020,10020,0
|
|
20241014,184100,99547130,10020,10020,10020,10020,0
|
|
20241014,184000,99547130,10020,10020,10020,10020,0
|
|
20241014,183900,99547130,10020,10020,10020,10020,0
|
|
20241014,183800,99547130,10020,10020,10020,10020,0
|
|
20241014,183700,99547130,10020,10020,10020,10020,0
|
|
20241014,183600,99547130,10020,10020,10020,10020,0
|
|
20241014,183500,99547130,10020,10020,10020,10020,0
|
|
20241014,183400,99547130,10020,10020,10020,10020,0
|
|
20241014,183300,99547130,10020,10020,10020,10020,0
|
|
20241014,183200,99547130,10020,10020,10020,10020,0
|
|
20241014,183100,99547130,10020,10020,10020,10020,0
|
|
20241014,183000,99547130,10020,10020,10020,10020,0
|
|
20241014,182900,99547130,10020,10020,10020,10020,0
|
|
20241014,182800,99547130,10020,10020,10020,10020,0
|
|
20241014,182700,99547130,10020,10020,10020,10020,101
|
|
20241014,182600,99547130,10020,10020,10020,10020,0
|
|
20241014,182500,99547130,10020,10020,10020,10020,0
|
|
20241014,182400,99547130,10020,10020,10020,10020,0
|
|
20241014,182300,99547130,10020,10020,10020,10020,0
|
|
20241014,182200,99547130,10020,10020,10020,10020,0
|
|
20241014,182100,99547130,10020,10020,10020,10020,0
|
|
20241014,182000,99547130,10020,10020,10020,10020,0
|
|
20241014,181900,99547130,10020,10020,10020,10020,0
|
|
20241014,181800,99547130,10020,10020,10020,10020,0
|
|
20241014,181700,99547130,10020,10020,10020,10020,0
|
|
20241014,181600,99547130,10020,10020,10020,10020,0
|
|
20241014,181500,99547130,10020,10020,10020,10020,0
|
|
20241014,181400,99547130,10020,10020,10020,10020,0
|
|
20241014,181300,99547130,10020,10020,10020,10020,0
|
|
20241014,181200,99547130,10020,10020,10020,10020,0
|
|
20241014,181100,99547130,10020,10020,10020,10020,0
|
|
20241014,181000,99547130,10020,10020,10020,10020,0
|
|
20241014,180900,99547130,10020,10020,10020,10020,0
|
|
20241014,180800,99547130,10020,10020,10020,10020,0
|
|
20241014,180700,99547130,10020,10020,10020,10020,0
|
|
20241014,180600,99547130,10020,10020,10020,10020,0
|
|
20241014,180500,99547130,10020,10020,10020,10020,0
|
|
20241014,180400,99547130,10020,10020,10020,10020,0
|
|
20241014,180300,99547130,10020,10020,10020,10020,0
|
|
20241014,180200,99547130,10020,10020,10020,10020,0
|
|
20241014,180100,99547130,10020,10020,10020,10020,0
|
|
20241014,180000,99547130,10020,10020,10020,10020,0
|
|
20241014,175900,99547130,10020,10020,10020,10020,0
|
|
20241014,175800,99547130,10020,10020,10020,10020,0
|
|
20241014,175700,99547130,10020,10020,10020,10020,101
|
|
20241014,175600,99547130,10020,10020,10020,10020,0
|
|
20241014,175500,99547130,10020,10020,10020,10020,0
|
|
20241014,175400,99547130,10020,10020,10020,10020,0
|
|
20241014,175300,99547130,10020,10020,10020,10020,0
|
|
20241014,175200,99547130,10020,10020,10020,10020,0
|
|
20241014,175100,99547130,10020,10020,10020,10020,0
|
|
20241014,175000,99547130,10020,10020,10020,10020,0
|
|
20241014,174900,99547130,10020,10020,10020,10020,0
|
|
20241014,174800,99547130,10020,10020,10020,10020,0
|
|
20241014,174700,99547130,10020,10020,10020,10020,0
|
|
20241014,174600,99547130,10020,10020,10020,10020,0
|
|
20241014,174500,99547130,10020,10020,10020,10020,0
|
|
20241014,174400,99547130,10020,10020,10020,10020,0
|
|
20241014,174300,99547130,10020,10020,10020,10020,0
|
|
20241014,174200,99547130,10020,10020,10020,10020,0
|
|
20241014,174100,99547130,10020,10020,10020,10020,0
|
|
20241014,174000,99547130,10020,10020,10020,10020,0
|
|
20241014,173900,99547130,10020,10020,10020,10020,0
|
|
20241014,173800,99547130,10020,10020,10020,10020,0
|
|
20241014,173700,99547130,10020,10020,10020,10020,0
|
|
20241014,173600,99547130,10020,10020,10020,10020,0
|
|
20241014,173500,99547130,10020,10020,10020,10020,0
|
|
20241014,173400,99547130,10020,10020,10020,10020,0
|
|
20241014,173300,99547130,10020,10020,10020,10020,0
|
|
20241014,173200,99547130,10020,10020,10020,10020,0
|
|
20241014,173100,99547130,10020,10020,10020,10020,0
|
|
20241014,173000,99547130,10020,10020,10020,10020,0
|
|
20241014,172900,99547130,10020,10020,10020,10020,0
|
|
20241014,172800,99547130,10020,10020,10020,10020,0
|
|
20241014,172700,99547130,10020,10020,10020,10020,101
|
|
20241014,172600,99547130,10020,10020,10020,10020,0
|
|
20241014,172500,99547130,10020,10020,10020,10020,0
|
|
20241014,172400,99547130,10020,10020,10020,10020,0
|
|
20241014,172300,99547130,10020,10020,10020,10020,0
|
|
20241014,172200,99547130,10020,10020,10020,10020,0
|
|
20241014,172100,99547130,10020,10020,10020,10020,0
|
|
20241014,172000,99547130,10020,10020,10020,10020,0
|
|
20241014,171900,99547130,10020,10020,10020,10020,0
|
|
20241014,171800,99547130,10020,10020,10020,10020,0
|
|
20241014,171700,99547130,10020,10020,10020,10020,0
|
|
20241014,171600,99547130,10020,10020,10020,10020,0
|
|
20241014,171500,99547130,10020,10020,10020,10020,0
|
|
20241014,171400,99547130,10020,10020,10020,10020,0
|
|
20241014,171300,99547130,10020,10020,10020,10020,0
|
|
20241014,171200,99547130,10020,10020,10020,10020,0
|
|
20241014,171100,99547130,10020,10020,10020,10020,0
|
|
20241014,171000,99547130,10020,10020,10020,10020,0
|
|
20241014,170900,99547130,10020,10020,10020,10020,0
|
|
20241014,170800,99547130,10020,10020,10020,10020,0
|
|
20241014,170700,99547130,10020,10020,10020,10020,0
|
|
20241014,170600,99547130,10020,10020,10020,10020,0
|
|
20241014,170500,99547130,10020,10020,10020,10020,0
|
|
20241014,170400,99547130,10020,10020,10020,10020,0
|
|
20241014,170300,99547130,10020,10020,10020,10020,0
|
|
20241014,170200,99547130,10020,10020,10020,10020,0
|
|
20241014,170100,99547130,10020,10020,10020,10020,0
|
|
20241014,170000,99547130,10020,10020,10020,10020,0
|
|
20241014,165900,99547130,10020,10020,10020,10020,0
|
|
20241014,165800,99547130,10020,10020,10020,10020,0
|
|
20241014,165700,99547130,10020,10020,10020,10020,101
|
|
20241014,165600,99547130,10020,10020,10020,10020,0
|
|
20241014,165500,99547130,10020,10020,10020,10020,0
|
|
20241014,165400,99547130,10020,10020,10020,10020,0
|
|
20241014,165300,99547130,10020,10020,10020,10020,0
|
|
20241014,165200,99547130,10020,10020,10020,10020,0
|
|
20241014,165100,99547130,10020,10020,10020,10020,0
|
|
20241014,165000,99547130,10020,10020,10020,10020,0
|
|
20241014,164900,99547130,10020,10020,10020,10020,0
|
|
20241014,164800,99547130,10020,10020,10020,10020,0
|
|
20241014,164700,99547130,10020,10020,10020,10020,0
|
|
20241014,164600,99547130,10020,10020,10020,10020,0
|
|
20241014,164500,99547130,10020,10020,10020,10020,0
|
|
20241014,164400,99547130,10020,10020,10020,10020,0
|
|
20241014,164300,99547130,10020,10020,10020,10020,0
|
|
20241014,164200,99547130,10020,10020,10020,10020,0
|
|
20241014,164100,99547130,10020,10020,10020,10020,0
|
|
20241014,164000,99547130,10020,10020,10020,10020,0
|
|
20241014,163900,99547130,10020,10020,10020,10020,0
|
|
20241014,163800,99547130,10020,10020,10020,10020,0
|
|
20241014,163700,99547130,10020,10020,10020,10020,0
|
|
20241014,163600,99547130,10020,10020,10020,10020,0
|
|
20241014,163500,99547130,10020,10020,10020,10020,0
|
|
20241014,163400,99547130,10020,10020,10020,10020,0
|
|
20241014,163300,99547130,10020,10020,10020,10020,0
|
|
20241014,163200,99547130,10020,10020,10020,10020,0
|
|
20241014,163100,99547130,10020,10020,10020,10020,0
|
|
20241014,163000,99547130,10020,10020,10020,10020,0
|
|
20241014,162900,99547130,10020,10020,10020,10020,0
|
|
20241014,162800,99547130,10020,10020,10020,10020,0
|
|
20241014,162700,99547130,10020,10020,10020,10020,101
|
|
20241014,162600,99547130,10020,10020,10020,10020,0
|
|
20241014,162500,99547130,10020,10020,10020,10020,0
|
|
20241014,162400,99547130,10020,10020,10020,10020,0
|
|
20241014,162300,99547130,10020,10020,10020,10020,0
|
|
20241014,162200,99547130,10020,10020,10020,10020,0
|
|
20241014,162100,99547130,10020,10020,10020,10020,0
|
|
20241014,162000,99547130,10020,10020,10020,10020,0
|
|
20241014,161900,99547130,10020,10020,10020,10020,0
|
|
20241014,161800,99547130,10020,10020,10020,10020,0
|
|
20241014,161700,99547130,10020,10020,10020,10020,0
|
|
20241014,161600,99547130,10020,10020,10020,10020,0
|
|
20241014,161500,99547130,10020,10020,10020,10020,0
|
|
20241014,161400,99547130,10020,10020,10020,10020,0
|
|
20241014,161300,99547130,10020,10020,10020,10020,0
|
|
20241014,161200,99547130,10020,10020,10020,10020,0
|
|
20241014,161100,99547130,10020,10020,10020,10020,0
|
|
20241014,161000,99547130,10020,10020,10020,10020,0
|
|
20241014,160900,99547130,10020,10020,10020,10020,0
|
|
20241014,160800,99547130,10020,10020,10020,10020,0
|
|
20241014,160700,99547130,10020,10020,10020,10020,0
|
|
20241014,160600,99547130,10020,10020,10020,10020,0
|
|
20241014,160500,99547130,10020,10020,10020,10020,0
|
|
20241014,160400,99547130,10020,10020,10020,10020,0
|
|
20241014,160300,99547130,10020,10020,10020,10020,0
|
|
20241014,160200,99547130,10020,10020,10020,10020,0
|
|
20241014,160100,99547130,10020,10020,10020,10020,0
|
|
20241014,160000,99547130,10020,10020,10020,10020,0
|
|
20241014,155900,99547130,10020,10020,10020,10020,0
|
|
20241014,155800,99547130,10020,10020,10020,10020,0
|
|
20241014,155700,99547130,10020,10020,10020,10020,101
|
|
20241014,155600,99547130,10020,10020,10020,10020,0
|
|
20241014,155500,99547130,10020,10020,10020,10020,0
|
|
20241014,155400,99547130,10020,10020,10020,10020,0
|
|
20241014,155300,99547130,10020,10020,10020,10020,0
|
|
20241014,155200,99547130,10020,10020,10020,10020,0
|
|
20241014,155100,99547130,10020,10020,10020,10020,0
|
|
20241014,155000,99547130,10020,10020,10020,10020,0
|
|
20241014,154900,99547130,10020,10020,10020,10020,0
|
|
20241014,154800,99547130,10020,10020,10020,10020,0
|
|
20241014,154700,99547130,10020,10020,10020,10020,0
|
|
20241014,154600,99547130,10020,10020,10020,10020,0
|
|
20241014,154500,99547130,10020,10020,10020,10020,0
|
|
20241014,154400,99547130,10020,10020,10020,10020,0
|
|
20241014,154300,99547130,10020,10020,10020,10020,0
|
|
20241014,154200,99547130,10020,10020,10020,10020,0
|
|
20241014,154100,99547130,10020,10020,10020,10020,0
|
|
20241014,154000,99547130,10020,10020,10020,10020,0
|
|
20241014,153900,99547130,10020,10020,10020,10020,0
|
|
20241014,153800,99547130,10020,10020,10020,10020,0
|
|
20241014,153700,99547130,10020,10020,10020,10020,0
|
|
20241014,153600,99547130,10020,10020,10020,10020,0
|
|
20241014,153500,99547130,10020,10020,10020,10020,0
|
|
20241014,153400,99547130,10020,10020,10020,10020,0
|
|
20241014,153300,99547130,10020,10020,10020,10020,0
|
|
20241014,153200,99547130,10020,10020,10020,10020,0
|
|
20241014,153100,99547130,10020,10020,10020,10020,0
|
|
20241014,153000,99547130,10020,10020,10020,10020,101
|
|
20241014,152900,98535110,10010,10010,10010,10010,0
|
|
20241014,152800,98535110,10010,10010,10010,10010,0
|
|
20241014,152700,98535110,10010,10010,10010,10010,0
|
|
20241014,152600,98535110,10010,10010,10010,10010,0
|
|
20241014,152500,98535110,10010,10010,10010,10010,0
|
|
20241014,152400,98535110,10010,10010,10010,10010,0
|
|
20241014,152300,98535110,10010,10010,10010,10010,0
|
|
20241014,152200,98535110,10010,10010,10010,10010,0
|
|
20241014,152100,98535110,10010,10010,10010,10010,0
|
|
20241014,152000,98535110,10010,10010,10010,10010,0
|
|
20241014,151900,98535110,10010,9940,10010,9940,5
|
|
20241014,151800,98485340,10020,10020,10020,10020,0
|
|
20241014,151700,98485340,10020,10020,10020,10020,0
|
|
20241014,151600,98485340,10020,10020,10020,10020,0
|
|
20241014,151500,98485340,10020,10020,10020,10020,1
|
|
20241014,151400,98475320,10010,10010,10010,10010,0
|
|
20241014,151300,98475320,10010,10010,10010,10010,0
|
|
20241014,151200,98475320,10010,10010,10010,10010,315
|
|
20241014,151100,95322170,9970,9970,9970,9970,14
|
|
20241014,151000,95182590,9970,9970,9970,9970,0
|
|
20241014,150900,95182590,9970,9970,9970,9970,0
|
|
20241014,150800,95182590,9970,9970,9970,9970,1
|
|
20241014,150700,95172620,9920,9920,9920,9920,0
|
|
20241014,150600,95172620,9920,9920,9920,9920,0
|
|
20241014,150500,95172620,9920,9920,9920,9920,0
|
|
20241014,150400,95172620,9920,9950,9950,9920,101
|
|
20241014,150300,94170460,9950,9960,9960,9950,2
|
|
20241014,150200,94150550,10010,10010,10010,10010,0
|
|
20241014,150100,94150550,10010,10010,10010,10010,0
|
|
20241014,150000,94150550,10010,10010,10010,10010,0
|
|
20241014,145900,94150550,10010,10010,10010,10010,0
|
|
20241014,145800,94150550,10010,10010,10010,10010,0
|
|
20241014,145700,94150550,10010,10010,10010,10010,0
|
|
20241014,145600,94150550,10010,10010,10010,10010,19
|
|
20241014,145500,93960360,10010,10010,10010,10010,5
|
|
20241014,145400,93910310,10010,10010,10010,10010,0
|
|
20241014,145300,93910310,10010,10010,10010,10010,0
|
|
20241014,145200,93910310,10010,10000,10010,10000,5
|
|
20241014,145100,93860270,10020,10020,10020,10020,0
|
|
20241014,145000,93860270,10020,10020,10020,10020,0
|
|
20241014,144900,93860270,10020,10020,10020,10020,0
|
|
20241014,144800,93860270,10020,10020,10020,10020,0
|
|
20241014,144700,93860270,10020,10020,10020,10020,0
|
|
20241014,144600,93860270,10020,10020,10020,10020,0
|
|
20241014,144500,93860270,10020,10020,10020,10020,0
|
|
20241014,144400,93860270,10020,10020,10020,10020,0
|
|
20241014,144300,93860270,10020,10020,10020,10020,0
|
|
20241014,144200,93860270,10020,10020,10020,10020,2
|
|
20241014,144100,93840230,10020,10020,10020,10020,0
|
|
20241014,144000,93840230,10020,10020,10020,10020,0
|
|
20241014,143900,93840230,10020,10020,10020,10020,0
|
|
20241014,143800,93840230,10020,10020,10020,10020,2
|
|
20241014,143700,93820190,10020,10020,10020,10020,0
|
|
20241014,143600,93820190,10020,10020,10020,10020,0
|
|
20241014,143500,93820190,10020,10020,10020,10020,0
|
|
20241014,143400,93820190,10020,10020,10020,10020,0
|
|
20241014,143300,93820190,10020,10020,10020,10020,0
|
|
20241014,143200,93820190,10020,9990,10020,9990,100
|
|
20241014,143100,92818730,10000,10000,10000,10000,0
|
|
20241014,143000,92818730,10000,10000,10000,10000,0
|
|
20241014,142900,92818730,10000,10000,10000,10000,0
|
|
20241014,142800,92818730,10000,10000,10000,10000,0
|
|
20241014,142700,92818730,10000,10000,10000,10000,0
|
|
20241014,142600,92818730,10000,10000,10000,10000,0
|
|
20241014,142500,92818730,10000,10000,10000,10000,0
|
|
20241014,142400,92818730,10000,10000,10000,10000,0
|
|
20241014,142300,92818730,10000,10000,10000,10000,0
|
|
20241014,142200,92818730,10000,10000,10000,10000,0
|
|
20241014,142100,92818730,10000,10000,10000,10000,0
|
|
20241014,142000,92818730,10000,10000,10000,10000,0
|
|
20241014,141900,92818730,10000,10000,10000,10000,0
|
|
20241014,141800,92818730,10000,10000,10000,10000,0
|
|
20241014,141700,92818730,10000,10000,10000,10000,10
|
|
20241014,141600,92718730,10000,10000,10000,10000,0
|
|
20241014,141500,92718730,10000,10000,10000,10000,0
|
|
20241014,141400,92718730,10000,10000,10000,10000,0
|
|
20241014,141300,92718730,10000,10000,10000,10000,0
|
|
20241014,141200,92718730,10000,10000,10000,10000,0
|
|
20241014,141100,92718730,10000,10000,10000,10000,0
|
|
20241014,141000,92718730,10000,10000,10000,10000,70
|
|
20241014,140900,92018730,10000,10000,10000,10000,0
|
|
20241014,140800,92018730,10000,10000,10000,10000,18
|
|
20241014,140700,91838730,10000,10000,10000,10000,0
|
|
20241014,140600,91838730,10000,10000,10000,10000,0
|
|
20241014,140500,91838730,10000,10000,10000,10000,0
|
|
20241014,140400,91838730,10000,10000,10000,10000,0
|
|
20241014,140300,91838730,10000,10000,10000,10000,23
|
|
20241014,140200,91608730,10000,10000,10000,10000,0
|
|
20241014,140100,91608730,10000,10000,10000,10000,0
|
|
20241014,140000,91608730,10000,10000,10000,10000,1
|
|
20241014,135900,91598730,9980,9980,9980,9980,0
|
|
20241014,135800,91598730,9980,9980,9980,9980,0
|
|
20241014,135700,91598730,9980,9980,9980,9980,0
|
|
20241014,135600,91598730,9980,9980,9980,9980,0
|
|
20241014,135500,91598730,9980,9980,9980,9980,0
|
|
20241014,135400,91598730,9980,9980,9980,9980,0
|
|
20241014,135300,91598730,9980,9980,9980,9980,10
|
|
20241014,135200,91498930,9920,9920,9920,9920,0
|
|
20241014,135100,91498930,9920,9920,9920,9920,0
|
|
20241014,135000,91498930,9920,9920,9920,9920,0
|
|
20241014,134900,91498930,9920,9950,9950,9920,100
|
|
20241014,134800,90506650,9980,9980,9980,9980,3
|
|
20241014,134700,90476710,9980,9980,9980,9980,0
|
|
20241014,134600,90476710,9980,9980,9980,9980,0
|
|
20241014,134500,90476710,9980,9980,9980,9980,0
|
|
20241014,134400,90476710,9980,9980,9980,9980,0
|
|
20241014,134300,90476710,9980,9980,9980,9980,0
|
|
20241014,134200,90476710,9980,9980,9980,9980,0
|
|
20241014,134100,90476710,9980,9980,9980,9980,0
|
|
20241014,134000,90476710,9980,9980,9980,9980,0
|
|
20241014,133900,90476710,9980,9980,9980,9980,0
|
|
20241014,133800,90476710,9980,9980,9980,9980,0
|
|
20241014,133700,90476710,9980,9980,9980,9980,117
|
|
20241014,133600,89309050,9980,9980,9980,9980,0
|
|
20241014,133500,89309050,9980,9980,9980,9980,0
|
|
20241014,133400,89309050,9980,9980,9980,9980,0
|
|
20241014,133300,89309050,9980,9980,9980,9980,1
|
|
20241014,133200,89299070,9980,9980,9980,9980,0
|
|
20241014,133100,89299070,9980,9980,9980,9980,240
|
|
20241014,133000,86903870,9970,9970,9970,9970,0
|
|
20241014,132900,86903870,9970,9970,9970,9970,0
|
|
20241014,132800,86903870,9970,9970,9970,9970,5
|
|
20241014,132700,86854020,9970,9970,9970,9970,0
|
|
20241014,132600,86854020,9970,9970,9970,9970,1
|
|
20241014,132500,86844050,9980,9980,9980,9980,0
|
|
20241014,132400,86844050,9980,9980,9980,9980,1
|
|
20241014,132300,86834070,9970,9970,9970,9970,0
|
|
20241014,132200,86834070,9970,9970,9970,9970,0
|
|
20241014,132100,86834070,9970,9970,9970,9970,0
|
|
20241014,132000,86834070,9970,9970,9970,9970,0
|
|
20241014,131900,86834070,9970,9970,9970,9970,0
|
|
20241014,131800,86834070,9970,9970,9970,9970,0
|
|
20241014,131700,86834070,9970,9970,9970,9970,0
|
|
20241014,131600,86834070,9970,9970,9970,9970,0
|
|
20241014,131500,86834070,9970,9970,9970,9970,0
|
|
20241014,131400,86834070,9970,9970,9970,9970,0
|
|
20241014,131300,86834070,9970,9970,9970,9970,0
|
|
20241014,131200,86834070,9970,9970,9970,9970,0
|
|
20241014,131100,86834070,9970,9970,9970,9970,0
|
|
20241014,131000,86834070,9970,9970,9970,9970,0
|
|
20241014,130900,86834070,9970,9960,9970,9960,14
|
|
20241014,130800,86694530,9970,9970,9970,9970,20
|
|
20241014,130700,86495130,9970,9970,9970,9970,0
|
|
20241014,130600,86495130,9970,9970,9970,9970,3
|
|
20241014,130500,86465220,9980,9980,9980,9980,0
|
|
20241014,130400,86465220,9980,9980,9980,9980,0
|
|
20241014,130300,86465220,9980,9980,9980,9980,0
|
|
20241014,130200,86465220,9980,9980,9980,9980,0
|
|
20241014,130100,86465220,9980,9980,9980,9980,12
|
|
20241014,130000,86345460,9980,9980,9980,9980,0
|
|
20241014,125900,86345460,9980,9980,9980,9980,0
|
|
20241014,125800,86345460,9980,9980,9980,9980,0
|
|
20241014,125700,86345460,9980,9980,9980,9980,0
|
|
20241014,125600,86345460,9980,9980,9980,9980,0
|
|
20241014,125500,86345460,9980,9980,9980,9980,0
|
|
20241014,125400,86345460,9980,9980,9980,9980,0
|
|
20241014,125300,86345460,9980,9980,9980,9980,0
|
|
20241014,125200,86345460,9980,9980,9980,9980,0
|
|
20241014,125100,86345460,9980,9980,9980,9980,0
|
|
20241014,125000,86345460,9980,9980,9980,9980,10
|
|
20241014,124900,86245660,10000,10000,10000,10000,0
|
|
20241014,124800,86245660,10000,10000,10000,10000,0
|
|
20241014,124700,86245660,10000,10000,10000,10000,0
|
|
20241014,124600,86245660,10000,10000,10000,10000,0
|
|
20241014,124500,86245660,10000,10000,10000,10000,1
|
|
20241014,124400,86235660,9980,9980,9980,9980,1
|
|
20241014,124300,86225680,9980,9980,9980,9980,0
|
|
20241014,124200,86225680,9980,9980,9980,9980,0
|
|
20241014,124100,86225680,9980,9980,9980,9980,0
|
|
20241014,124000,86225680,9980,9980,9980,9980,0
|
|
20241014,123900,86225680,9980,9980,9980,9980,0
|
|
20241014,123800,86225680,9980,9980,9980,9980,0
|
|
20241014,123700,86225680,9980,9980,9980,9980,0
|
|
20241014,123600,86225680,9980,9980,9980,9980,0
|
|
20241014,123500,86225680,9980,9980,9980,9980,0
|
|
20241014,123400,86225680,9980,9980,9980,9980,0
|
|
20241014,123300,86225680,9980,9980,9980,9980,0
|
|
20241014,123200,86225680,9980,9980,9980,9980,0
|
|
20241014,123100,86225680,9980,9980,9980,9980,0
|
|
20241014,123000,86225680,9980,9980,9980,9980,0
|
|
20241014,122900,86225680,9980,9980,9980,9980,0
|
|
20241014,122800,86225680,9980,9980,9980,9980,0
|
|
20241014,122700,86225680,9980,9980,9980,9980,0
|
|
20241014,122600,86225680,9980,9980,9980,9980,0
|
|
20241014,122500,86225680,9980,9980,9980,9980,0
|
|
20241014,122400,86225680,9980,9990,9990,9980,83
|
|
20241014,122300,85396630,9990,9990,9990,9990,10
|
|
20241014,122200,85296730,10000,10000,10000,10000,0
|
|
20241014,122100,85296730,10000,10000,10000,10000,0
|
|
20241014,122000,85296730,10000,10000,10000,10000,0
|
|
20241014,121900,85296730,10000,10000,10000,10000,0
|
|
20241014,121800,85296730,10000,10000,10000,10000,0
|
|
20241014,121700,85296730,10000,10000,10000,10000,0
|
|
20241014,121600,85296730,10000,10000,10000,10000,0
|
|
20241014,121500,85296730,10000,10000,10000,10000,0
|
|
20241014,121400,85296730,10000,10000,10000,10000,4
|
|
20241014,121300,85256730,10000,10000,10000,10000,0
|
|
20241014,121200,85256730,10000,10000,10000,10000,0
|
|
20241014,121100,85256730,10000,10000,10000,10000,0
|
|
20241014,121000,85256730,10000,10000,10000,10000,0
|
|
20241014,120900,85256730,10000,10000,10000,10000,0
|
|
20241014,120800,85256730,10000,10000,10000,10000,0
|
|
20241014,120700,85256730,10000,10000,10000,10000,0
|
|
20241014,120600,85256730,10000,10000,10000,10000,0
|
|
20241014,120500,85256730,10000,10000,10000,10000,0
|
|
20241014,120400,85256730,10000,10000,10000,10000,11
|
|
20241014,120300,85146730,9990,9990,9990,9990,0
|
|
20241014,120200,85146730,9990,9990,9990,9990,9
|
|
20241014,120100,85056820,9990,9990,9990,9990,0
|
|
20241014,120000,85056820,9990,9990,9990,9990,0
|
|
20241014,115900,85056820,9990,9990,9990,9990,0
|
|
20241014,115800,85056820,9990,9990,9990,9990,0
|
|
20241014,115700,85056820,9990,9990,9990,9990,1
|
|
20241014,115600,85046830,9990,9990,9990,9990,0
|
|
20241014,115500,85046830,9990,9990,9990,9990,1
|
|
20241014,115400,85036840,9990,9990,9990,9990,0
|
|
20241014,115300,85036840,9990,9990,9990,9990,30
|
|
20241014,115200,84737140,9990,9990,9990,9990,0
|
|
20241014,115100,84737140,9990,9990,9990,9990,0
|
|
20241014,115000,84737140,9990,9990,9990,9990,1
|
|
20241014,114900,84727150,9950,9950,9950,9950,0
|
|
20241014,114800,84727150,9950,9950,9950,9950,0
|
|
20241014,114700,84727150,9950,9950,9950,9950,0
|
|
20241014,114600,84727150,9950,9950,9950,9950,0
|
|
20241014,114500,84727150,9950,9950,9950,9950,10
|
|
20241014,114400,84627650,9950,9950,9950,9950,42
|
|
20241014,114300,84209750,10010,10010,10010,10010,0
|
|
20241014,114200,84209750,10010,10010,10010,10010,0
|
|
20241014,114100,84209750,10010,10010,10010,10010,5
|
|
20241014,114000,84159700,10010,10010,10010,10010,0
|
|
20241014,113900,84159700,10010,10010,10010,10010,0
|
|
20241014,113800,84159700,10010,10010,10010,10010,0
|
|
20241014,113700,84159700,10010,10010,10010,10010,0
|
|
20241014,113600,84159700,10010,10010,10010,10010,0
|
|
20241014,113500,84159700,10010,10010,10010,10010,0
|
|
20241014,113400,84159700,10010,10010,10010,10010,0
|
|
20241014,113300,84159700,10010,10010,10010,10010,0
|
|
20241014,113200,84159700,10010,10010,10010,10010,0
|
|
20241014,113100,84159700,10010,10010,10010,10010,10
|
|
20241014,113000,84059600,10010,10000,10010,10000,16
|
|
20241014,112900,83899490,10010,10010,10010,10010,0
|
|
20241014,112800,83899490,10010,10010,10010,10010,0
|
|
20241014,112700,83899490,10010,10010,10010,10010,0
|
|
20241014,112600,83899490,10010,10010,10010,10010,0
|
|
20241014,112500,83899490,10010,10010,10010,10010,20
|
|
20241014,112400,83699290,9930,9930,9930,9930,0
|
|
20241014,112300,83699290,9930,9930,9930,9930,0
|
|
20241014,112200,83699290,9930,9930,9930,9930,22
|
|
20241014,112100,83480830,10030,10030,10030,10030,0
|
|
20241014,112000,83480830,10030,10030,10030,10030,4
|
|
20241014,111900,83440710,10030,10030,10030,10030,0
|
|
20241014,111800,83440710,10030,10030,10030,10030,0
|
|
20241014,111700,83440710,10030,10030,10030,10030,0
|
|
20241014,111600,83440710,10030,10030,10030,10030,100
|
|
20241014,111500,82437710,10020,10020,10020,10020,0
|
|
20241014,111400,82437710,10020,10020,10020,10020,100
|
|
20241014,111300,81435710,9990,9990,9990,9990,10
|
|
20241014,111200,81335810,9910,9910,9910,9910,0
|
|
20241014,111100,81335810,9910,9910,9910,9910,0
|
|
20241014,111000,81335810,9910,9910,9910,9910,0
|
|
20241014,110900,81335810,9910,9910,9910,9910,0
|
|
20241014,110800,81335810,9910,9910,9910,9910,0
|
|
20241014,110700,81335810,9910,9910,9910,9910,0
|
|
20241014,110600,81335810,9910,9910,9910,9910,0
|
|
20241014,110500,81335810,9910,9930,9930,9910,128
|
|
20241014,110400,80066280,9920,9920,9920,9920,0
|
|
20241014,110300,80066280,9920,9920,9920,9920,0
|
|
20241014,110200,80066280,9920,9920,9920,9920,0
|
|
20241014,110100,80066280,9920,9920,9920,9920,0
|
|
20241014,110000,80066280,9920,9920,9920,9920,0
|
|
20241014,105900,80066280,9920,9920,9920,9920,0
|
|
20241014,105800,80066280,9920,9920,9920,9920,0
|
|
20241014,105700,80066280,9920,9930,9930,9920,299
|
|
20241014,105600,77099740,9930,9930,9930,9930,0
|
|
20241014,105500,77099740,9930,9940,9940,9930,311
|
|
20241014,105400,74011260,9960,9980,9980,9960,206
|
|
20241014,105300,71959380,10050,10050,10050,10050,0
|
|
20241014,105200,71959380,10050,10050,10050,10050,0
|
|
20241014,105100,71959380,10050,10050,10050,10050,0
|
|
20241014,105000,71959380,10050,10050,10050,10050,0
|
|
20241014,104900,71959380,10050,10050,10050,10050,53
|
|
20241014,104800,71426730,10050,10050,10050,10050,0
|
|
20241014,104700,71426730,10050,10050,10050,10050,0
|
|
20241014,104600,71426730,10050,10050,10050,10050,0
|
|
20241014,104500,71426730,10050,10050,10050,10050,0
|
|
20241014,104400,71426730,10050,10050,10050,10050,0
|
|
20241014,104300,71426730,10050,10050,10050,10050,0
|
|
20241014,104200,71426730,10050,10050,10050,10050,50
|
|
20241014,104100,70924230,10050,10050,10050,10050,0
|
|
20241014,104000,70924230,10050,10050,10050,10050,0
|
|
20241014,103900,70924230,10050,10050,10050,10050,0
|
|
20241014,103800,70924230,10050,10050,10050,10050,0
|
|
20241014,103700,70924230,10050,10050,10050,10050,129
|
|
20241014,103600,69627780,9980,9980,9980,9980,0
|
|
20241014,103500,69627780,9980,9980,9980,9970,110
|
|
20241014,103400,68530580,9980,9980,9980,9980,0
|
|
20241014,103300,68530580,9980,9980,9980,9980,0
|
|
20241014,103200,68530580,9980,9980,9980,9980,0
|
|
20241014,103100,68530580,9980,9980,9980,9980,0
|
|
20241014,103000,68530580,9980,9980,9980,9980,40
|
|
20241014,102900,68131380,9980,9990,9990,9980,65
|
|
20241014,102800,67482630,9990,9990,9990,9990,0
|
|
20241014,102700,67482630,9990,10040,10040,9990,179
|
|
20241014,102600,65687610,10040,10040,10040,10040,0
|
|
20241014,102500,65687610,10040,10040,10040,10040,0
|
|
20241014,102400,65687610,10040,10040,10040,10040,0
|
|
20241014,102300,65687610,10040,10040,10040,10040,0
|
|
20241014,102200,65687610,10040,10040,10040,10040,50
|
|
20241014,102100,65185610,10110,10110,10110,10110,0
|
|
20241014,102000,65185610,10110,10110,10110,10110,0
|
|
20241014,101900,65185610,10110,10110,10110,10110,0
|
|
20241014,101800,65185610,10110,10110,10110,10110,0
|
|
20241014,101700,65185610,10110,10110,10110,10110,3
|
|
20241014,101600,65155280,10110,10110,10110,10110,0
|
|
20241014,101500,65155280,10110,10110,10110,10110,0
|
|
20241014,101400,65155280,10110,10110,10110,10110,1
|
|
20241014,101300,65145170,10100,10100,10100,10100,0
|
|
20241014,101200,65145170,10100,10100,10100,10100,0
|
|
20241014,101100,65145170,10100,10100,10100,10100,0
|
|
20241014,101000,65145170,10100,10100,10100,10100,0
|
|
20241014,100900,65145170,10100,10100,10100,10100,0
|
|
20241014,100800,65145170,10100,10100,10100,10100,9
|
|
20241014,100700,65054270,10100,10100,10100,10100,46
|
|
20241014,100600,64589670,10100,10100,10100,10100,0
|
|
20241014,100500,64589670,10100,10100,10100,10100,2
|
|
20241014,100400,64569470,10100,10100,10100,10100,0
|
|
20241014,100300,64569470,10100,10100,10100,10100,0
|
|
20241014,100200,64569470,10100,10100,10100,10100,2
|
|
20241014,100100,64549270,10100,10100,10100,10100,0
|
|
20241014,100000,64549270,10100,10100,10100,10100,1
|
|
20241014,095900,64539170,10040,10040,10040,10040,0
|
|
20241014,095800,64539170,10040,10040,10040,10040,0
|
|
20241014,095700,64539170,10040,10040,10040,10040,0
|
|
20241014,095600,64539170,10040,10040,10040,10040,0
|
|
20241014,095500,64539170,10040,10050,10050,10040,7
|
|
20241014,095400,64468840,10110,10110,10110,10110,0
|
|
20241014,095300,64468840,10110,10110,10110,10110,0
|
|
20241014,095200,64468840,10110,10110,10110,10110,0
|
|
20241014,095100,64468840,10110,10110,10110,10110,0
|
|
20241014,095000,64468840,10110,10110,10110,10110,635
|
|
20241014,094900,58048990,10110,10110,10110,10110,0
|
|
20241014,094800,58048990,10110,10110,10110,10110,0
|
|
20241014,094700,58048990,10110,10110,10110,10110,0
|
|
20241014,094600,58048990,10110,10110,10110,10110,50
|
|
20241014,094500,57543490,10110,10040,10110,10040,12
|
|
20241014,094400,57422870,10050,10050,10050,10050,0
|
|
20241014,094300,57422870,10050,10030,10050,10030,159
|
|
20241014,094200,55825580,10040,10040,10040,10040,0
|
|
20241014,094100,55825580,10040,10040,10040,10040,0
|
|
20241014,094000,55825580,10040,10040,10040,10040,0
|
|
20241014,093900,55825580,10040,10040,10040,10040,15
|
|
20241014,093800,55674980,10080,10080,10080,10080,0
|
|
20241014,093700,55674980,10080,10080,10080,10080,90
|
|
20241014,093600,54767780,10080,10080,10080,10080,112
|
|
20241014,093500,53638820,10070,10070,10070,10070,14
|
|
20241014,093400,53497840,10040,10040,10040,10040,5
|
|
20241014,093300,53447640,9920,9920,9920,9920,0
|
|
20241014,093200,53447640,9920,10040,10040,9920,50
|
|
20241014,093100,52946980,10140,10140,10140,10140,0
|
|
20241014,093000,52946980,10140,10140,10140,10140,0
|
|
20241014,092900,52946980,10140,10140,10140,10140,0
|
|
20241014,092800,52946980,10140,10140,10140,10140,0
|
|
20241014,092700,52946980,10140,10140,10140,10140,0
|
|
20241014,092600,52946980,10140,10140,10140,10140,1
|
|
20241014,092500,52936840,10150,10150,10150,10150,0
|
|
20241014,092400,52936840,10150,10150,10150,10150,13
|
|
20241014,092300,52804890,10150,10150,10150,10150,5
|
|
20241014,092200,52754140,10150,10150,10150,10150,1
|
|
20241014,092100,52743990,10150,10150,10150,10150,1
|
|
20241014,092000,52733840,10140,10030,10140,10030,185
|
|
20241014,091900,50867290,9940,9940,9940,9940,0
|
|
20241014,091800,50867290,9940,9940,9940,9940,9
|
|
20241014,091700,50777830,9940,9940,9940,9940,0
|
|
20241014,091600,50777830,9940,9940,9940,9940,0
|
|
20241014,091500,50777830,9940,9940,9940,9940,0
|
|
20241014,091400,50777830,9940,9940,9940,9940,0
|
|
20241014,091300,50777830,9940,9980,9980,9940,77
|
|
20241014,091200,50011840,10050,10050,10050,10050,216
|
|
20241014,091100,47841040,10050,9950,10050,9950,912
|
|
20241014,091000,38696300,9920,9890,9920,9890,204
|
|
20241014,090900,36674110,9860,9810,9890,9760,1873
|
|
20241014,090800,18331730,9810,9840,9840,9810,192
|
|
20241014,090700,16443110,9840,9820,9840,9760,944
|
|
20241014,090600,7201890,10000,10000,10000,10000,136
|
|
20241014,090500,5841890,10000,10000,10000,10000,99
|
|
20241014,090400,4851890,10000,9940,10000,9760,334
|
|
20241014,090300,1553110,10080,10080,10080,10080,0
|
|
20241014,090200,1553110,10080,10080,10080,10080,0
|
|
20241014,090100,1553110,10080,10080,10080,10080,0
|
|
20241014,090000,1553110,10080,9950,10080,9950,156
|