780 lines
40 KiB
CSV
780 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,215700,250776050,40200,40200,40200,40200,38
|
|
20241022,215600,250776050,40200,40200,40200,40200,0
|
|
20241022,215500,250776050,40200,40200,40200,40200,0
|
|
20241022,215400,250776050,40200,40200,40200,40200,0
|
|
20241022,215300,250776050,40200,40200,40200,40200,0
|
|
20241022,215200,250776050,40200,40200,40200,40200,0
|
|
20241022,215100,250776050,40200,40200,40200,40200,0
|
|
20241022,215000,250776050,40200,40200,40200,40200,0
|
|
20241022,214900,250776050,40200,40200,40200,40200,0
|
|
20241022,214800,250776050,40200,40200,40200,40200,0
|
|
20241022,214700,250776050,40200,40200,40200,40200,0
|
|
20241022,214600,250776050,40200,40200,40200,40200,0
|
|
20241022,214500,250776050,40200,40200,40200,40200,0
|
|
20241022,214400,250776050,40200,40200,40200,40200,0
|
|
20241022,214300,250776050,40200,40200,40200,40200,0
|
|
20241022,214200,250776050,40200,40200,40200,40200,0
|
|
20241022,214100,250776050,40200,40200,40200,40200,0
|
|
20241022,214000,250776050,40200,40200,40200,40200,0
|
|
20241022,213900,250776050,40200,40200,40200,40200,0
|
|
20241022,213800,250776050,40200,40200,40200,40200,0
|
|
20241022,213700,250776050,40200,40200,40200,40200,0
|
|
20241022,213600,250776050,40200,40200,40200,40200,0
|
|
20241022,213500,250776050,40200,40200,40200,40200,0
|
|
20241022,213400,250776050,40200,40200,40200,40200,0
|
|
20241022,213300,250776050,40200,40200,40200,40200,0
|
|
20241022,213200,250776050,40200,40200,40200,40200,0
|
|
20241022,213100,250776050,40200,40200,40200,40200,0
|
|
20241022,213000,250776050,40200,40200,40200,40200,0
|
|
20241022,212900,250776050,40200,40200,40200,40200,0
|
|
20241022,212800,250776050,40200,40200,40200,40200,0
|
|
20241022,212700,250776050,40200,40200,40200,40200,38
|
|
20241022,212600,250776050,40200,40200,40200,40200,0
|
|
20241022,212500,250776050,40200,40200,40200,40200,0
|
|
20241022,212400,250776050,40200,40200,40200,40200,0
|
|
20241022,212300,250776050,40200,40200,40200,40200,0
|
|
20241022,212200,250776050,40200,40200,40200,40200,0
|
|
20241022,212100,250776050,40200,40200,40200,40200,0
|
|
20241022,212000,250776050,40200,40200,40200,40200,0
|
|
20241022,211900,250776050,40200,40200,40200,40200,0
|
|
20241022,211800,250776050,40200,40200,40200,40200,0
|
|
20241022,211700,250776050,40200,40200,40200,40200,0
|
|
20241022,211600,250776050,40200,40200,40200,40200,0
|
|
20241022,211500,250776050,40200,40200,40200,40200,0
|
|
20241022,211400,250776050,40200,40200,40200,40200,0
|
|
20241022,211300,250776050,40200,40200,40200,40200,0
|
|
20241022,211200,250776050,40200,40200,40200,40200,0
|
|
20241022,211100,250776050,40200,40200,40200,40200,0
|
|
20241022,211000,250776050,40200,40200,40200,40200,0
|
|
20241022,210900,250776050,40200,40200,40200,40200,0
|
|
20241022,210800,250776050,40200,40200,40200,40200,0
|
|
20241022,210700,250776050,40200,40200,40200,40200,0
|
|
20241022,210600,250776050,40200,40200,40200,40200,0
|
|
20241022,210500,250776050,40200,40200,40200,40200,0
|
|
20241022,210400,250776050,40200,40200,40200,40200,0
|
|
20241022,210300,250776050,40200,40200,40200,40200,0
|
|
20241022,210200,250776050,40200,40200,40200,40200,0
|
|
20241022,210100,250776050,40200,40200,40200,40200,0
|
|
20241022,210000,250776050,40200,40200,40200,40200,0
|
|
20241022,205900,250776050,40200,40200,40200,40200,0
|
|
20241022,205800,250776050,40200,40200,40200,40200,0
|
|
20241022,205700,250776050,40200,40200,40200,40200,38
|
|
20241022,205600,250776050,40200,40200,40200,40200,0
|
|
20241022,205500,250776050,40200,40200,40200,40200,0
|
|
20241022,205400,250776050,40200,40200,40200,40200,0
|
|
20241022,205300,250776050,40200,40200,40200,40200,0
|
|
20241022,205200,250776050,40200,40200,40200,40200,0
|
|
20241022,205100,250776050,40200,40200,40200,40200,0
|
|
20241022,205000,250776050,40200,40200,40200,40200,0
|
|
20241022,204900,250776050,40200,40200,40200,40200,0
|
|
20241022,204800,250776050,40200,40200,40200,40200,0
|
|
20241022,204700,250776050,40200,40200,40200,40200,0
|
|
20241022,204600,250776050,40200,40200,40200,40200,0
|
|
20241022,204500,250776050,40200,40200,40200,40200,0
|
|
20241022,204400,250776050,40200,40200,40200,40200,0
|
|
20241022,204300,250776050,40200,40200,40200,40200,0
|
|
20241022,204200,250776050,40200,40200,40200,40200,0
|
|
20241022,204100,250776050,40200,40200,40200,40200,0
|
|
20241022,204000,250776050,40200,40200,40200,40200,0
|
|
20241022,203900,250776050,40200,40200,40200,40200,0
|
|
20241022,203800,250776050,40200,40200,40200,40200,0
|
|
20241022,203700,250776050,40200,40200,40200,40200,0
|
|
20241022,203600,250776050,40200,40200,40200,40200,0
|
|
20241022,203500,250776050,40200,40200,40200,40200,0
|
|
20241022,203400,250776050,40200,40200,40200,40200,0
|
|
20241022,203300,250776050,40200,40200,40200,40200,0
|
|
20241022,203200,250776050,40200,40200,40200,40200,0
|
|
20241022,203100,250776050,40200,40200,40200,40200,0
|
|
20241022,203000,250776050,40200,40200,40200,40200,0
|
|
20241022,202900,250776050,40200,40200,40200,40200,0
|
|
20241022,202800,250776050,40200,40200,40200,40200,0
|
|
20241022,202700,250776050,40200,40200,40200,40200,38
|
|
20241022,202600,250776050,40200,40200,40200,40200,0
|
|
20241022,202500,250776050,40200,40200,40200,40200,0
|
|
20241022,202400,250776050,40200,40200,40200,40200,0
|
|
20241022,202300,250776050,40200,40200,40200,40200,0
|
|
20241022,202200,250776050,40200,40200,40200,40200,0
|
|
20241022,202100,250776050,40200,40200,40200,40200,0
|
|
20241022,202000,250776050,40200,40200,40200,40200,0
|
|
20241022,201900,250776050,40200,40200,40200,40200,0
|
|
20241022,201800,250776050,40200,40200,40200,40200,0
|
|
20241022,201700,250776050,40200,40200,40200,40200,0
|
|
20241022,201600,250776050,40200,40200,40200,40200,0
|
|
20241022,201500,250776050,40200,40200,40200,40200,0
|
|
20241022,201400,250776050,40200,40200,40200,40200,0
|
|
20241022,201300,250776050,40200,40200,40200,40200,0
|
|
20241022,201200,250776050,40200,40200,40200,40200,0
|
|
20241022,201100,250776050,40200,40200,40200,40200,0
|
|
20241022,201000,250776050,40200,40200,40200,40200,0
|
|
20241022,200900,250776050,40200,40200,40200,40200,0
|
|
20241022,200800,250776050,40200,40200,40200,40200,0
|
|
20241022,200700,250776050,40200,40200,40200,40200,0
|
|
20241022,200600,250776050,40200,40200,40200,40200,0
|
|
20241022,200500,250776050,40200,40200,40200,40200,0
|
|
20241022,200400,250776050,40200,40200,40200,40200,0
|
|
20241022,200300,250776050,40200,40200,40200,40200,0
|
|
20241022,200200,250776050,40200,40200,40200,40200,0
|
|
20241022,200100,250776050,40200,40200,40200,40200,0
|
|
20241022,200000,250776050,40200,40200,40200,40200,0
|
|
20241022,195900,250776050,40200,40200,40200,40200,0
|
|
20241022,195800,250776050,40200,40200,40200,40200,0
|
|
20241022,195700,250776050,40200,40200,40200,40200,38
|
|
20241022,195600,250776050,40200,40200,40200,40200,0
|
|
20241022,195500,250776050,40200,40200,40200,40200,0
|
|
20241022,195400,250776050,40200,40200,40200,40200,0
|
|
20241022,195300,250776050,40200,40200,40200,40200,0
|
|
20241022,195200,250776050,40200,40200,40200,40200,0
|
|
20241022,195100,250776050,40200,40200,40200,40200,0
|
|
20241022,195000,250776050,40200,40200,40200,40200,0
|
|
20241022,194900,250776050,40200,40200,40200,40200,0
|
|
20241022,194800,250776050,40200,40200,40200,40200,0
|
|
20241022,194700,250776050,40200,40200,40200,40200,0
|
|
20241022,194600,250776050,40200,40200,40200,40200,0
|
|
20241022,194500,250776050,40200,40200,40200,40200,0
|
|
20241022,194400,250776050,40200,40200,40200,40200,0
|
|
20241022,194300,250776050,40200,40200,40200,40200,0
|
|
20241022,194200,250776050,40200,40200,40200,40200,0
|
|
20241022,194100,250776050,40200,40200,40200,40200,0
|
|
20241022,194000,250776050,40200,40200,40200,40200,0
|
|
20241022,193900,250776050,40200,40200,40200,40200,0
|
|
20241022,193800,250776050,40200,40200,40200,40200,0
|
|
20241022,193700,250776050,40200,40200,40200,40200,0
|
|
20241022,193600,250776050,40200,40200,40200,40200,0
|
|
20241022,193500,250776050,40200,40200,40200,40200,0
|
|
20241022,193400,250776050,40200,40200,40200,40200,0
|
|
20241022,193300,250776050,40200,40200,40200,40200,0
|
|
20241022,193200,250776050,40200,40200,40200,40200,0
|
|
20241022,193100,250776050,40200,40200,40200,40200,0
|
|
20241022,193000,250776050,40200,40200,40200,40200,0
|
|
20241022,192900,250776050,40200,40200,40200,40200,0
|
|
20241022,192800,250776050,40200,40200,40200,40200,0
|
|
20241022,192700,250776050,40200,40200,40200,40200,38
|
|
20241022,192600,250776050,40200,40200,40200,40200,0
|
|
20241022,192500,250776050,40200,40200,40200,40200,0
|
|
20241022,192400,250776050,40200,40200,40200,40200,0
|
|
20241022,192300,250776050,40200,40200,40200,40200,0
|
|
20241022,192200,250776050,40200,40200,40200,40200,0
|
|
20241022,192100,250776050,40200,40200,40200,40200,0
|
|
20241022,192000,250776050,40200,40200,40200,40200,0
|
|
20241022,191900,250776050,40200,40200,40200,40200,0
|
|
20241022,191800,250776050,40200,40200,40200,40200,0
|
|
20241022,191700,250776050,40200,40200,40200,40200,0
|
|
20241022,191600,250776050,40200,40200,40200,40200,0
|
|
20241022,191500,250776050,40200,40200,40200,40200,0
|
|
20241022,191400,250776050,40200,40200,40200,40200,0
|
|
20241022,191300,250776050,40200,40200,40200,40200,0
|
|
20241022,191200,250776050,40200,40200,40200,40200,0
|
|
20241022,191100,250776050,40200,40200,40200,40200,0
|
|
20241022,191000,250776050,40200,40200,40200,40200,0
|
|
20241022,190900,250776050,40200,40200,40200,40200,0
|
|
20241022,190800,250776050,40200,40200,40200,40200,0
|
|
20241022,190700,250776050,40200,40200,40200,40200,0
|
|
20241022,190600,250776050,40200,40200,40200,40200,0
|
|
20241022,190500,250776050,40200,40200,40200,40200,0
|
|
20241022,190400,250776050,40200,40200,40200,40200,0
|
|
20241022,190300,250776050,40200,40200,40200,40200,0
|
|
20241022,190200,250776050,40200,40200,40200,40200,0
|
|
20241022,190100,250776050,40200,40200,40200,40200,0
|
|
20241022,190000,250776050,40200,40200,40200,40200,0
|
|
20241022,185900,250776050,40200,40200,40200,40200,0
|
|
20241022,185800,250776050,40200,40200,40200,40200,0
|
|
20241022,185700,250776050,40200,40200,40200,40200,38
|
|
20241022,185600,250776050,40200,40200,40200,40200,0
|
|
20241022,185500,250776050,40200,40200,40200,40200,0
|
|
20241022,185400,250776050,40200,40200,40200,40200,0
|
|
20241022,185300,250776050,40200,40200,40200,40200,0
|
|
20241022,185200,250776050,40200,40200,40200,40200,0
|
|
20241022,185100,250776050,40200,40200,40200,40200,0
|
|
20241022,185000,250776050,40200,40200,40200,40200,0
|
|
20241022,184900,250776050,40200,40200,40200,40200,0
|
|
20241022,184800,250776050,40200,40200,40200,40200,0
|
|
20241022,184700,250776050,40200,40200,40200,40200,0
|
|
20241022,184600,250776050,40200,40200,40200,40200,0
|
|
20241022,184500,250776050,40200,40200,40200,40200,0
|
|
20241022,184400,250776050,40200,40200,40200,40200,0
|
|
20241022,184300,250776050,40200,40200,40200,40200,0
|
|
20241022,184200,250776050,40200,40200,40200,40200,0
|
|
20241022,184100,250776050,40200,40200,40200,40200,0
|
|
20241022,184000,250776050,40200,40200,40200,40200,0
|
|
20241022,183900,250776050,40200,40200,40200,40200,0
|
|
20241022,183800,250776050,40200,40200,40200,40200,0
|
|
20241022,183700,250776050,40200,40200,40200,40200,0
|
|
20241022,183600,250776050,40200,40200,40200,40200,0
|
|
20241022,183500,250776050,40200,40200,40200,40200,0
|
|
20241022,183400,250776050,40200,40200,40200,40200,0
|
|
20241022,183300,250776050,40200,40200,40200,40200,0
|
|
20241022,183200,250776050,40200,40200,40200,40200,0
|
|
20241022,183100,250776050,40200,40200,40200,40200,0
|
|
20241022,183000,250776050,40200,40200,40200,40200,0
|
|
20241022,182900,250776050,40200,40200,40200,40200,0
|
|
20241022,182800,250776050,40200,40200,40200,40200,0
|
|
20241022,182700,250776050,40200,40200,40200,40200,38
|
|
20241022,182600,250776050,40200,40200,40200,40200,0
|
|
20241022,182500,250776050,40200,40200,40200,40200,0
|
|
20241022,182400,250776050,40200,40200,40200,40200,0
|
|
20241022,182300,250776050,40200,40200,40200,40200,0
|
|
20241022,182200,250776050,40200,40200,40200,40200,0
|
|
20241022,182100,250776050,40200,40200,40200,40200,0
|
|
20241022,182000,250776050,40200,40200,40200,40200,0
|
|
20241022,181900,250776050,40200,40200,40200,40200,0
|
|
20241022,181800,250776050,40200,40200,40200,40200,0
|
|
20241022,181700,250776050,40200,40200,40200,40200,0
|
|
20241022,181600,250776050,40200,40200,40200,40200,0
|
|
20241022,181500,250776050,40200,40200,40200,40200,0
|
|
20241022,181400,250776050,40200,40200,40200,40200,0
|
|
20241022,181300,250776050,40200,40200,40200,40200,0
|
|
20241022,181200,250776050,40200,40200,40200,40200,0
|
|
20241022,181100,250776050,40200,40200,40200,40200,0
|
|
20241022,181000,250776050,40200,40200,40200,40200,0
|
|
20241022,180900,250776050,40200,40200,40200,40200,0
|
|
20241022,180800,250776050,40200,40200,40200,40200,0
|
|
20241022,180700,250776050,40200,40200,40200,40200,0
|
|
20241022,180600,250776050,40200,40200,40200,40200,0
|
|
20241022,180500,250776050,40200,40200,40200,40200,0
|
|
20241022,180400,250776050,40200,40200,40200,40200,0
|
|
20241022,180300,250776050,40200,40200,40200,40200,0
|
|
20241022,180200,250776050,40200,40200,40200,40200,0
|
|
20241022,180100,250776050,40200,40200,40200,40200,0
|
|
20241022,180000,250776050,40200,40200,40200,40200,0
|
|
20241022,175900,250776050,40200,40200,40200,40200,0
|
|
20241022,175800,250776050,40200,40200,40200,40200,0
|
|
20241022,175700,250776050,40200,40200,40200,40200,38
|
|
20241022,175600,250776050,40200,40200,40200,40200,0
|
|
20241022,175500,250776050,40200,40200,40200,40200,0
|
|
20241022,175400,250776050,40200,40200,40200,40200,0
|
|
20241022,175300,250776050,40200,40200,40200,40200,0
|
|
20241022,175200,250776050,40200,40200,40200,40200,0
|
|
20241022,175100,250776050,40200,40200,40200,40200,0
|
|
20241022,175000,250776050,40200,40200,40200,40200,0
|
|
20241022,174900,250776050,40200,40200,40200,40200,0
|
|
20241022,174800,250776050,40200,40200,40200,40200,0
|
|
20241022,174700,250776050,40200,40200,40200,40200,0
|
|
20241022,174600,250776050,40200,40200,40200,40200,0
|
|
20241022,174500,250776050,40200,40200,40200,40200,0
|
|
20241022,174400,250776050,40200,40200,40200,40200,0
|
|
20241022,174300,250776050,40200,40200,40200,40200,0
|
|
20241022,174200,250776050,40200,40200,40200,40200,0
|
|
20241022,174100,250776050,40200,40200,40200,40200,0
|
|
20241022,174000,250776050,40200,40200,40200,40200,0
|
|
20241022,173900,250776050,40200,40200,40200,40200,0
|
|
20241022,173800,250776050,40200,40200,40200,40200,0
|
|
20241022,173700,250776050,40200,40200,40200,40200,0
|
|
20241022,173600,250776050,40200,40200,40200,40200,0
|
|
20241022,173500,250776050,40200,40200,40200,40200,0
|
|
20241022,173400,250776050,40200,40200,40200,40200,0
|
|
20241022,173300,250776050,40200,40200,40200,40200,0
|
|
20241022,173200,250776050,40200,40200,40200,40200,0
|
|
20241022,173100,250776050,40200,40200,40200,40200,0
|
|
20241022,173000,250776050,40200,40200,40200,40200,0
|
|
20241022,172900,250776050,40200,40200,40200,40200,0
|
|
20241022,172800,250776050,40200,40200,40200,40200,0
|
|
20241022,172700,250776050,40200,40200,40200,40200,38
|
|
20241022,172600,250776050,40200,40200,40200,40200,0
|
|
20241022,172500,250776050,40200,40200,40200,40200,0
|
|
20241022,172400,250776050,40200,40200,40200,40200,0
|
|
20241022,172300,250776050,40200,40200,40200,40200,0
|
|
20241022,172200,250776050,40200,40200,40200,40200,0
|
|
20241022,172100,250776050,40200,40200,40200,40200,0
|
|
20241022,172000,250776050,40200,40200,40200,40200,0
|
|
20241022,171900,250776050,40200,40200,40200,40200,0
|
|
20241022,171800,250776050,40200,40200,40200,40200,0
|
|
20241022,171700,250776050,40200,40200,40200,40200,0
|
|
20241022,171600,250776050,40200,40200,40200,40200,0
|
|
20241022,171500,250776050,40200,40200,40200,40200,0
|
|
20241022,171400,250776050,40200,40200,40200,40200,0
|
|
20241022,171300,250776050,40200,40200,40200,40200,0
|
|
20241022,171200,250776050,40200,40200,40200,40200,0
|
|
20241022,171100,250776050,40200,40200,40200,40200,0
|
|
20241022,171000,250776050,40200,40200,40200,40200,0
|
|
20241022,170900,250776050,40200,40200,40200,40200,0
|
|
20241022,170800,250776050,40200,40200,40200,40200,0
|
|
20241022,170700,250776050,40200,40200,40200,40200,0
|
|
20241022,170600,250776050,40200,40200,40200,40200,0
|
|
20241022,170500,250776050,40200,40200,40200,40200,0
|
|
20241022,170400,250776050,40200,40200,40200,40200,0
|
|
20241022,170300,250776050,40200,40200,40200,40200,0
|
|
20241022,170200,250776050,40200,40200,40200,40200,0
|
|
20241022,170100,250776050,40200,40200,40200,40200,0
|
|
20241022,170000,250776050,40200,40200,40200,40200,0
|
|
20241022,165900,250776050,40200,40200,40200,40200,0
|
|
20241022,165800,250776050,40200,40200,40200,40200,0
|
|
20241022,165700,250776050,40200,40200,40200,40200,38
|
|
20241022,165600,250776050,40200,40200,40200,40200,0
|
|
20241022,165500,250776050,40200,40200,40200,40200,0
|
|
20241022,165400,250776050,40200,40200,40200,40200,0
|
|
20241022,165300,250776050,40200,40200,40200,40200,0
|
|
20241022,165200,250776050,40200,40200,40200,40200,0
|
|
20241022,165100,250776050,40200,40200,40200,40200,0
|
|
20241022,165000,250776050,40200,40200,40200,40200,0
|
|
20241022,164900,250776050,40200,40200,40200,40200,0
|
|
20241022,164800,250776050,40200,40200,40200,40200,0
|
|
20241022,164700,250776050,40200,40200,40200,40200,0
|
|
20241022,164600,250776050,40200,40200,40200,40200,0
|
|
20241022,164500,250776050,40200,40200,40200,40200,0
|
|
20241022,164400,250776050,40200,40200,40200,40200,0
|
|
20241022,164300,250776050,40200,40200,40200,40200,0
|
|
20241022,164200,250776050,40200,40200,40200,40200,0
|
|
20241022,164100,250776050,40200,40200,40200,40200,0
|
|
20241022,164000,250776050,40200,40200,40200,40200,0
|
|
20241022,163900,250776050,40200,40200,40200,40200,0
|
|
20241022,163800,250776050,40200,40200,40200,40200,0
|
|
20241022,163700,250776050,40200,40200,40200,40200,0
|
|
20241022,163600,250776050,40200,40200,40200,40200,0
|
|
20241022,163500,250776050,40200,40200,40200,40200,0
|
|
20241022,163400,250776050,40200,40200,40200,40200,0
|
|
20241022,163300,250776050,40200,40200,40200,40200,0
|
|
20241022,163200,250776050,40200,40200,40200,40200,0
|
|
20241022,163100,250776050,40200,40200,40200,40200,0
|
|
20241022,163000,250776050,40200,40200,40200,40200,0
|
|
20241022,162900,250776050,40200,40200,40200,40200,0
|
|
20241022,162800,250776050,40200,40200,40200,40200,0
|
|
20241022,162700,250776050,40200,40200,40200,40200,38
|
|
20241022,162600,250776050,40200,40200,40200,40200,0
|
|
20241022,162500,250776050,40200,40200,40200,40200,0
|
|
20241022,162400,250776050,40200,40200,40200,40200,0
|
|
20241022,162300,250776050,40200,40200,40200,40200,0
|
|
20241022,162200,250776050,40200,40200,40200,40200,0
|
|
20241022,162100,250776050,40200,40200,40200,40200,0
|
|
20241022,162000,250776050,40200,40200,40200,40200,0
|
|
20241022,161900,250776050,40200,40200,40200,40200,0
|
|
20241022,161800,250776050,40200,40200,40200,40200,0
|
|
20241022,161700,250776050,40200,40200,40200,40200,0
|
|
20241022,161600,250776050,40200,40200,40200,40200,0
|
|
20241022,161500,250776050,40200,40200,40200,40200,0
|
|
20241022,161400,250776050,40200,40200,40200,40200,0
|
|
20241022,161300,250776050,40200,40200,40200,40200,0
|
|
20241022,161200,250776050,40200,40200,40200,40200,0
|
|
20241022,161100,250776050,40200,40200,40200,40200,0
|
|
20241022,161000,250776050,40200,40200,40200,40200,0
|
|
20241022,160900,250776050,40200,40200,40200,40200,0
|
|
20241022,160800,250776050,40200,40200,40200,40200,0
|
|
20241022,160700,250776050,40200,40200,40200,40200,0
|
|
20241022,160600,250776050,40200,40200,40200,40200,0
|
|
20241022,160500,250776050,40200,40200,40200,40200,0
|
|
20241022,160400,250776050,40200,40200,40200,40200,0
|
|
20241022,160300,250776050,40200,40200,40200,40200,0
|
|
20241022,160200,250776050,40200,40200,40200,40200,0
|
|
20241022,160100,250776050,40200,40200,40200,40200,0
|
|
20241022,160000,250776050,40200,40200,40200,40200,0
|
|
20241022,155900,250776050,40200,40200,40200,40200,0
|
|
20241022,155800,250776050,40200,40200,40200,40200,0
|
|
20241022,155700,250776050,40200,40200,40200,40200,38
|
|
20241022,155600,250776050,40200,40200,40200,40200,0
|
|
20241022,155500,250776050,40200,40200,40200,40200,0
|
|
20241022,155400,250776050,40200,40200,40200,40200,0
|
|
20241022,155300,250776050,40200,40200,40200,40200,0
|
|
20241022,155200,250776050,40200,40200,40200,40200,0
|
|
20241022,155100,250776050,40200,40200,40200,40200,0
|
|
20241022,155000,250776050,40200,40200,40200,40200,0
|
|
20241022,154900,250776050,40200,40200,40200,40200,0
|
|
20241022,154800,250776050,40200,40200,40200,40200,0
|
|
20241022,154700,250776050,40200,40200,40200,40200,0
|
|
20241022,154600,250776050,40200,40200,40200,40200,0
|
|
20241022,154500,250776050,40200,40200,40200,40200,0
|
|
20241022,154400,250776050,40200,40200,40200,40200,0
|
|
20241022,154300,250776050,40200,40200,40200,40200,0
|
|
20241022,154200,250776050,40200,40200,40200,40200,0
|
|
20241022,154100,250776050,40200,40200,40200,40200,0
|
|
20241022,154000,250776050,40200,40200,40200,40200,0
|
|
20241022,153900,250776050,40200,40200,40200,40200,0
|
|
20241022,153800,250776050,40200,40200,40200,40200,0
|
|
20241022,153700,250776050,40200,40200,40200,40200,0
|
|
20241022,153600,250776050,40200,40200,40200,40200,0
|
|
20241022,153500,250776050,40200,40200,40200,40200,0
|
|
20241022,153400,250776050,40200,40200,40200,40200,0
|
|
20241022,153300,250776050,40200,40200,40200,40200,0
|
|
20241022,153200,250776050,40200,40200,40200,40200,0
|
|
20241022,153100,250776050,40200,40200,40200,40200,0
|
|
20241022,153000,250776050,40200,40200,40200,40200,38
|
|
20241022,152900,249248450,40050,40050,40050,40050,0
|
|
20241022,152800,249248450,40050,40050,40050,40050,0
|
|
20241022,152700,249248450,40050,40050,40050,40050,0
|
|
20241022,152600,249248450,40050,40050,40050,40050,0
|
|
20241022,152500,249248450,40050,40050,40050,40050,0
|
|
20241022,152400,249248450,40050,40050,40050,40050,0
|
|
20241022,152300,249248450,40050,40050,40050,40050,0
|
|
20241022,152200,249248450,40050,40050,40050,40050,0
|
|
20241022,152100,249248450,40050,40050,40050,40050,0
|
|
20241022,152000,249248450,40050,40050,40050,40050,0
|
|
20241022,151900,249248450,40050,40050,40050,40050,1
|
|
20241022,151800,249208400,40050,40050,40050,40050,3
|
|
20241022,151700,249088250,40050,40050,40050,40050,3
|
|
20241022,151600,248968100,40200,40200,40200,40200,0
|
|
20241022,151500,248968100,40200,40050,40200,40050,36
|
|
20241022,151400,247526150,40200,40200,40200,40200,0
|
|
20241022,151300,247526150,40200,40200,40200,40200,0
|
|
20241022,151200,247526150,40200,40200,40200,40200,0
|
|
20241022,151100,247526150,40200,40050,40200,40050,3
|
|
20241022,151000,247405850,40200,40050,40200,40050,16
|
|
20241022,150900,246764900,40300,40300,40300,40300,0
|
|
20241022,150800,246764900,40300,40300,40300,40300,0
|
|
20241022,150700,246764900,40300,40300,40300,40300,0
|
|
20241022,150600,246764900,40300,40300,40300,40300,0
|
|
20241022,150500,246764900,40300,40300,40300,40300,0
|
|
20241022,150400,246764900,40300,40300,40300,40300,0
|
|
20241022,150300,246764900,40300,40300,40300,40300,0
|
|
20241022,150200,246764900,40300,40300,40300,40300,0
|
|
20241022,150100,246764900,40300,40100,40300,40100,4
|
|
20241022,150000,246604200,40100,40100,40100,40100,0
|
|
20241022,145900,246604200,40100,40100,40100,40100,1
|
|
20241022,145800,246564100,40100,40100,40100,40100,0
|
|
20241022,145700,246564100,40100,40250,40250,40100,12
|
|
20241022,145600,246081700,40100,40100,40100,40100,0
|
|
20241022,145500,246081700,40100,40000,40100,40000,9
|
|
20241022,145400,245720950,40050,40000,40050,40000,17
|
|
20241022,145300,245040850,40050,40050,40050,40050,0
|
|
20241022,145200,245040850,40050,40000,40050,40000,36
|
|
20241022,145100,243600800,40050,40050,40050,40050,3
|
|
20241022,145000,243480650,40050,40050,40050,40050,0
|
|
20241022,144900,243480650,40050,40050,40050,40050,0
|
|
20241022,144800,243480650,40050,40050,40050,40050,0
|
|
20241022,144700,243480650,40050,40050,40050,40050,5
|
|
20241022,144600,243280400,40050,40050,40050,40050,0
|
|
20241022,144500,243280400,40050,40000,40050,40000,12
|
|
20241022,144400,242800350,40050,40050,40050,40050,0
|
|
20241022,144300,242800350,40050,40050,40050,40050,25
|
|
20241022,144200,241799100,40100,40100,40100,40100,0
|
|
20241022,144100,241799100,40100,40100,40100,40100,0
|
|
20241022,144000,241799100,40100,40100,40100,40100,0
|
|
20241022,143900,241799100,40100,40100,40100,40100,0
|
|
20241022,143800,241799100,40100,40100,40100,40100,0
|
|
20241022,143700,241799100,40100,40100,40100,40100,0
|
|
20241022,143600,241799100,40100,40100,40100,40100,0
|
|
20241022,143500,241799100,40100,40100,40100,40100,70
|
|
20241022,143400,238992100,40100,40100,40100,40100,30
|
|
20241022,143300,237789100,40100,40100,40100,40100,0
|
|
20241022,143200,237789100,40100,40100,40100,40100,1
|
|
20241022,143100,237749000,40000,40000,40000,40000,0
|
|
20241022,143000,237749000,40000,40000,40000,40000,1
|
|
20241022,142900,237709000,40100,40100,40100,40100,1
|
|
20241022,142800,237668900,40100,40100,40100,40100,2
|
|
20241022,142700,237588700,40100,40100,40100,40100,0
|
|
20241022,142600,237588700,40100,40100,40100,40100,0
|
|
20241022,142500,237588700,40100,40100,40100,40100,0
|
|
20241022,142400,237588700,40100,40100,40100,40100,0
|
|
20241022,142300,237588700,40100,40100,40100,40100,0
|
|
20241022,142200,237588700,40100,40100,40100,40100,0
|
|
20241022,142100,237588700,40100,40100,40100,40100,0
|
|
20241022,142000,237588700,40100,40100,40100,40100,0
|
|
20241022,141900,237588700,40100,40100,40100,40100,2
|
|
20241022,141800,237508500,40100,40100,40100,40100,0
|
|
20241022,141700,237508500,40100,40100,40100,40100,0
|
|
20241022,141600,237508500,40100,40100,40100,40100,0
|
|
20241022,141500,237508500,40100,40100,40100,40100,0
|
|
20241022,141400,237508500,40100,40100,40100,40100,1
|
|
20241022,141300,237468400,40050,40050,40050,40050,44
|
|
20241022,141200,235706200,40050,40050,40050,40050,0
|
|
20241022,141100,235706200,40050,40050,40050,40050,0
|
|
20241022,141000,235706200,40050,40050,40050,40050,5
|
|
20241022,140900,235505950,40050,40050,40050,40050,0
|
|
20241022,140800,235505950,40050,40050,40050,40050,1
|
|
20241022,140700,235465900,40050,40050,40050,40050,0
|
|
20241022,140600,235465900,40050,40050,40050,40050,0
|
|
20241022,140500,235465900,40050,40050,40050,40050,0
|
|
20241022,140400,235465900,40050,40050,40050,40050,2
|
|
20241022,140300,235385800,40050,40050,40050,40050,2
|
|
20241022,140200,235305700,40050,40050,40050,40050,0
|
|
20241022,140100,235305700,40050,40050,40050,40050,0
|
|
20241022,140000,235305700,40050,40050,40050,40050,5
|
|
20241022,135900,235105450,40050,40050,40050,39900,34
|
|
20241022,135800,233746000,39900,40000,40000,39900,285
|
|
20241022,135700,222368250,40100,40100,40100,40100,0
|
|
20241022,135600,222368250,40100,40100,40100,40100,0
|
|
20241022,135500,222368250,40100,40100,40100,40100,0
|
|
20241022,135400,222368250,40100,40100,40100,40100,0
|
|
20241022,135300,222368250,40100,40100,40100,40100,0
|
|
20241022,135200,222368250,40100,40100,40100,40100,0
|
|
20241022,135100,222368250,40100,40100,40100,40100,1
|
|
20241022,135000,222328150,40100,40100,40100,40100,0
|
|
20241022,134900,222328150,40100,40100,40100,40100,1
|
|
20241022,134800,222288050,40000,40000,40100,40000,9
|
|
20241022,134700,221927850,40100,40100,40100,40100,0
|
|
20241022,134600,221927850,40100,40100,40100,40100,0
|
|
20241022,134500,221927850,40100,40100,40100,40100,0
|
|
20241022,134400,221927850,40100,40100,40100,40100,2
|
|
20241022,134300,221847650,40100,40100,40100,40100,0
|
|
20241022,134200,221847650,40100,40100,40100,40100,0
|
|
20241022,134100,221847650,40100,40100,40100,40100,0
|
|
20241022,134000,221847650,40100,40100,40100,40100,0
|
|
20241022,133900,221847650,40100,40100,40100,40100,0
|
|
20241022,133800,221847650,40100,40100,40100,40100,4
|
|
20241022,133700,221687250,40100,40100,40100,40100,7
|
|
20241022,133600,221406550,40050,40050,40050,40050,12
|
|
20241022,133500,220925950,40050,40050,40050,40050,4
|
|
20241022,133400,220765750,40050,40150,40150,40050,4
|
|
20241022,133300,220605450,40050,40050,40050,40050,3
|
|
20241022,133200,220485300,40000,40000,40000,40000,3
|
|
20241022,133100,220365300,40150,40150,40150,40150,0
|
|
20241022,133000,220365300,40150,40150,40150,40150,0
|
|
20241022,132900,220365300,40150,40000,40150,40000,4
|
|
20241022,132800,220205150,40150,40150,40150,40150,2
|
|
20241022,132700,220124850,40150,40150,40150,40150,0
|
|
20241022,132600,220124850,40150,40000,40150,40000,4
|
|
20241022,132500,219964700,40000,40000,40000,40000,3
|
|
20241022,132400,219844700,40000,40000,40000,40000,0
|
|
20241022,132300,219844700,40000,40000,40000,40000,3
|
|
20241022,132200,219724700,40000,40000,40000,40000,70
|
|
20241022,132100,216924700,40000,40150,40150,40000,4
|
|
20241022,132000,216764550,40000,40150,40150,40000,14
|
|
20241022,131900,216204400,40150,40150,40150,40150,0
|
|
20241022,131800,216204400,40150,40000,40150,40000,7
|
|
20241022,131700,215924250,40000,40000,40000,40000,3
|
|
20241022,131600,215804250,40100,40100,40100,40100,0
|
|
20241022,131500,215804250,40100,40100,40100,40100,20
|
|
20241022,131400,215002250,40050,40050,40050,40050,43
|
|
20241022,131300,213280100,40100,40100,40100,40100,0
|
|
20241022,131200,213280100,40100,40100,40100,40100,0
|
|
20241022,131100,213280100,40100,40100,40100,40100,0
|
|
20241022,131000,213280100,40100,39950,40100,39950,30
|
|
20241022,130900,212081000,40050,40100,40100,39900,43
|
|
20241022,130800,210359200,39900,39900,39900,39900,0
|
|
20241022,130700,210359200,39900,40100,40100,39900,4
|
|
20241022,130600,210199400,39900,39900,39900,39900,3
|
|
20241022,130500,210079700,40100,40100,40100,39900,9
|
|
20241022,130400,209719400,40100,39900,40100,39900,16
|
|
20241022,130300,209080800,39900,40100,40100,39900,4
|
|
20241022,130200,208921000,39900,39950,39950,39900,3
|
|
20241022,130100,208801250,39900,39900,39900,39900,3
|
|
20241022,130000,208681550,40100,40150,40150,39900,314
|
|
20241022,125900,196142800,39950,39950,39950,39950,3
|
|
20241022,125800,196022950,40250,40250,40250,40250,3
|
|
20241022,125700,195902200,40250,39950,40250,39950,4
|
|
20241022,125600,195742100,40250,40250,40250,40250,1
|
|
20241022,125500,195701850,39950,39950,39950,39950,3
|
|
20241022,125400,195582000,40250,40250,40250,40250,1
|
|
20241022,125300,195541750,39950,40250,40250,39950,206
|
|
20241022,125200,187305900,40250,40250,40250,40250,1
|
|
20241022,125100,187265650,40050,40050,40050,40050,3
|
|
20241022,125000,187145500,40250,40250,40250,40250,0
|
|
20241022,124900,187145500,40250,40050,40250,40050,4
|
|
20241022,124800,186985100,40250,40250,40250,40250,4
|
|
20241022,124700,186824100,40050,40050,40050,40050,3
|
|
20241022,124600,186703950,40250,40250,40250,40250,0
|
|
20241022,124500,186703950,40250,40250,40250,40250,0
|
|
20241022,124400,186703950,40250,40250,40250,40250,0
|
|
20241022,124300,186703950,40250,40050,40250,40050,53
|
|
20241022,124200,184580500,40100,40100,40100,40100,8
|
|
20241022,124100,184259700,40100,40150,40150,40100,3
|
|
20241022,124000,184139350,40250,40250,40250,40250,0
|
|
20241022,123900,184139350,40250,40250,40250,40250,4
|
|
20241022,123800,183978350,40050,40050,40050,40050,3
|
|
20241022,123700,183858200,40100,40100,40100,40100,6
|
|
20241022,123600,183617600,40100,40100,40100,40100,0
|
|
20241022,123500,183617600,40100,40100,40100,40100,3
|
|
20241022,123400,183497300,40250,40250,40250,40250,4
|
|
20241022,123300,183336300,40100,40100,40100,40100,3
|
|
20241022,123200,183216000,40100,40100,40100,40100,0
|
|
20241022,123100,183216000,40100,40100,40100,40100,3
|
|
20241022,123000,183095700,40100,40100,40100,40100,0
|
|
20241022,122900,183095700,40100,40300,40300,40100,7
|
|
20241022,122800,182814200,40250,40250,40250,40250,33
|
|
20241022,122700,181485950,40250,40250,40250,40250,0
|
|
20241022,122600,181485950,40250,40250,40250,40250,0
|
|
20241022,122500,181485950,40250,40250,40250,40250,24
|
|
20241022,122400,180519950,40050,40250,40250,40050,7
|
|
20241022,122300,180238800,40250,40250,40250,40250,0
|
|
20241022,122200,180238800,40250,40250,40250,40000,16
|
|
20241022,122100,179595500,40050,40050,40050,40050,49
|
|
20241022,122000,177633050,40050,40100,40100,40050,3
|
|
20241022,121900,177512850,40300,40150,40300,40100,8
|
|
20241022,121800,177191000,40350,40350,40350,40350,1
|
|
20241022,121700,177150650,40200,40250,40250,40150,4
|
|
20241022,121600,176989850,40150,40150,40150,40150,0
|
|
20241022,121500,176989850,40150,40150,40150,40150,3
|
|
20241022,121400,176869400,40400,40400,40400,40400,4
|
|
20241022,121300,176707800,40100,40100,40100,40100,3
|
|
20241022,121200,176587500,40050,40250,40250,40050,110
|
|
20241022,121100,172171050,40250,40250,40250,40250,3
|
|
20241022,121000,172050300,40250,40250,40250,40250,0
|
|
20241022,120900,172050300,40250,40500,40500,40250,7
|
|
20241022,120800,171767550,40250,40250,40250,40250,3
|
|
20241022,120700,171646800,40250,40250,40500,40250,4
|
|
20241022,120600,171485550,40250,40500,40500,40250,4
|
|
20241022,120500,171324300,40500,40500,40500,40500,0
|
|
20241022,120400,171324300,40500,40250,40500,40250,10
|
|
20241022,120300,170920300,40500,40500,40500,40500,2
|
|
20241022,120200,170839300,40500,40500,40500,40500,0
|
|
20241022,120100,170839300,40500,40500,40500,40500,1
|
|
20241022,120000,170798800,40500,40500,40500,40500,3
|
|
20241022,115900,170677300,40450,40450,40450,40450,1
|
|
20241022,115800,170636850,40450,40450,40450,40450,17
|
|
20241022,115700,169949200,40450,40250,40450,40250,4
|
|
20241022,115600,169788000,40450,40450,40450,40450,0
|
|
20241022,115500,169788000,40450,40250,40450,40250,6
|
|
20241022,115400,169545500,40450,40250,40450,40250,4
|
|
20241022,115300,169384300,40500,40500,40500,40500,0
|
|
20241022,115200,169384300,40500,40500,40500,40500,0
|
|
20241022,115100,169384300,40500,40500,40500,40500,0
|
|
20241022,115000,169384300,40500,40500,40500,40500,4
|
|
20241022,114900,169222300,40500,40500,40500,40500,11
|
|
20241022,114800,168776800,40500,40250,40500,40250,204
|
|
20241022,114700,160539350,40250,40250,40250,40250,1
|
|
20241022,114600,160499100,40100,40100,40100,40100,3
|
|
20241022,114500,160378800,40250,40100,40250,40100,7
|
|
20241022,114400,160097500,40100,40250,40250,40100,7
|
|
20241022,114300,159816650,40100,40100,40100,40100,3
|
|
20241022,114200,159696350,40250,40250,40250,40250,0
|
|
20241022,114100,159696350,40250,40250,40250,40250,0
|
|
20241022,114000,159696350,40250,40250,40250,40250,4
|
|
20241022,113900,159535350,40250,40250,40250,40250,0
|
|
20241022,113800,159535350,40250,40100,40250,40100,4
|
|
20241022,113700,159374800,40250,40250,40250,40250,0
|
|
20241022,113600,159374800,40250,40250,40250,40150,5
|
|
20241022,113500,159173850,40250,40250,40250,40150,9
|
|
20241022,113400,158811900,40150,40250,40250,40150,4
|
|
20241022,113300,158651150,40150,40150,40150,40150,3
|
|
20241022,113200,158530700,40250,40250,40250,40250,1
|
|
20241022,113100,158490450,40150,40150,40150,40150,3
|
|
20241022,113000,158370000,40250,40250,40250,40250,8
|
|
20241022,112900,158048000,40300,40300,40300,40300,0
|
|
20241022,112800,158048000,40300,40300,40300,40300,0
|
|
20241022,112700,158048000,40300,40300,40300,40300,24
|
|
20241022,112600,157080800,40300,40300,40300,40300,9
|
|
20241022,112500,156718100,40300,40300,40300,40300,0
|
|
20241022,112400,156718100,40300,40300,40300,40300,0
|
|
20241022,112300,156718100,40300,40300,40300,40300,1
|
|
20241022,112200,156677800,40150,40150,40300,40150,5
|
|
20241022,112100,156476900,40300,40200,40300,40200,7
|
|
20241022,112000,156195400,40150,40150,40200,40150,8
|
|
20241022,111900,155874100,40150,40150,40150,40150,0
|
|
20241022,111800,155874100,40150,40150,40150,40150,0
|
|
20241022,111700,155874100,40150,40150,40150,40150,3
|
|
20241022,111600,155753650,40300,40300,40300,40300,5
|
|
20241022,111500,155552150,40300,40300,40300,40300,0
|
|
20241022,111400,155552150,40300,40300,40300,40300,0
|
|
20241022,111300,155552150,40300,40300,40300,40300,3
|
|
20241022,111200,155431250,40300,40300,40300,40300,0
|
|
20241022,111100,155431250,40300,40300,40300,40300,5
|
|
20241022,111000,155229750,40300,40300,40300,40300,125
|
|
20241022,110900,150192250,40300,40300,40300,40300,0
|
|
20241022,110800,150192250,40300,40300,40300,40300,0
|
|
20241022,110700,150192250,40300,40300,40300,40300,0
|
|
20241022,110600,150192250,40300,40200,40300,40200,103
|
|
20241022,110500,146045950,40050,40050,40050,40050,0
|
|
20241022,110400,146045950,40050,40050,40050,40050,3
|
|
20241022,110300,145925800,40200,40200,40200,40200,1
|
|
20241022,110200,145885600,40200,40200,40200,40200,0
|
|
20241022,110100,145885600,40200,40200,40200,40050,8
|
|
20241022,110000,145564400,40050,40050,40050,40050,1
|
|
20241022,105900,145524350,40050,40250,40250,40050,25
|
|
20241022,105800,144522500,40250,40250,40250,40250,0
|
|
20241022,105700,144522500,40250,40050,40250,40050,4
|
|
20241022,105600,144362100,40250,40250,40250,40250,4
|
|
20241022,105500,144201100,40250,40050,40250,40050,4
|
|
20241022,105400,144040700,40250,40250,40250,40250,0
|
|
20241022,105300,144040700,40250,40250,40250,40250,0
|
|
20241022,105200,144040700,40250,40250,40250,40250,1
|
|
20241022,105100,144000450,40200,40200,40200,40200,17
|
|
20241022,105000,143317050,40200,40150,40200,40150,8
|
|
20241022,104900,142995800,40100,40000,40100,40000,17
|
|
20241022,104800,142314400,40100,40100,40100,40100,1
|
|
20241022,104700,142274300,40000,40100,40100,40000,6
|
|
20241022,104600,142033900,40000,40000,40000,40000,3
|
|
20241022,104500,141913900,40100,40100,40100,40100,1
|
|
20241022,104400,141873800,40050,40050,40050,40050,0
|
|
20241022,104300,141873800,40050,40050,40050,40050,0
|
|
20241022,104200,141873800,40050,40050,40050,40050,4
|
|
20241022,104100,141713600,40050,39950,40050,39950,6
|
|
20241022,104000,141473600,39900,39900,39900,39900,0
|
|
20241022,103900,141473600,39900,40050,40050,39900,4
|
|
20241022,103800,141313850,40050,40050,40050,40050,0
|
|
20241022,103700,141313850,40050,39900,40050,39900,7
|
|
20241022,103600,141033950,39950,39950,39950,39950,123
|
|
20241022,103500,136120100,39950,40000,40050,39950,113
|
|
20241022,103400,131604550,40000,40000,40000,40000,4
|
|
20241022,103300,131444550,39950,39950,39950,39950,3
|
|
20241022,103200,131324700,40100,40100,40100,40100,4
|
|
20241022,103100,131164300,39950,39950,39950,39950,3
|
|
20241022,103000,131044450,39950,39950,39950,39950,0
|
|
20241022,102900,131044450,39950,39950,39950,39950,3
|
|
20241022,102800,130924600,39950,39950,39950,39950,3
|
|
20241022,102700,130804750,39950,39950,40100,39950,74
|
|
20241022,102600,127847550,39950,39950,39950,39950,3
|
|
20241022,102500,127727700,39950,40000,40000,39950,28
|
|
20241022,102400,126607750,40000,40000,40000,40000,3
|
|
20241022,102300,126487750,39950,39950,39950,39950,3
|
|
20241022,102200,126367900,40100,39950,40100,39950,7
|
|
20241022,102100,126087650,40150,40100,40150,40000,104
|
|
20241022,102000,121927300,40100,40100,40100,40100,0
|
|
20241022,101900,121927300,40100,40000,40100,40000,32
|
|
20241022,101800,120644750,40000,39950,40000,39950,77
|
|
20241022,101700,117566300,39950,39950,39950,39950,4
|
|
20241022,101600,117406500,39950,39900,39950,39900,4
|
|
20241022,101500,117246850,39900,39900,39900,39900,125
|
|
20241022,101400,112259350,39950,39950,39950,39950,6
|
|
20241022,101300,112019650,39900,39950,39950,39900,7
|
|
20241022,101200,111740150,39950,39950,39950,39900,220
|
|
20241022,101100,102961650,39950,39950,39950,39950,4
|
|
20241022,101000,102801850,40000,39950,40000,39950,51
|
|
20241022,100900,100764350,39950,39950,39950,39900,5
|
|
20241022,100800,100564750,39900,39950,39950,39900,53
|
|
20241022,100700,98449700,39950,39950,39950,39950,107
|
|
20241022,100600,94175050,39900,39950,39950,39900,16
|
|
20241022,100500,93536400,39900,39900,39900,39900,3
|
|
20241022,100400,93416700,39950,39950,39950,39950,13
|
|
20241022,100300,92897350,39950,39950,39950,39950,4
|
|
20241022,100200,92737550,39900,39900,39900,39900,63
|
|
20241022,100100,90223850,39900,39950,39950,39900,106
|
|
20241022,100000,85994300,39950,39950,39950,39900,7
|
|
20241022,095900,85714800,39900,39900,39900,39900,5
|
|
20241022,095800,85515300,39950,39950,39950,39950,10
|
|
20241022,095700,85115800,39950,39900,39950,39850,284
|
|
20241022,095600,73784350,40000,39900,40000,39900,10
|
|
20241022,095500,73384950,40000,39900,40000,39900,5
|
|
20241022,095400,73185250,39900,39950,39950,39900,5
|
|
20241022,095300,72985650,40000,39900,40000,39900,7
|
|
20241022,095200,72705950,39900,40000,40000,39900,4
|
|
20241022,095100,72546250,39900,39900,39900,39900,6
|
|
20241022,095000,72306850,40000,40000,40000,40000,1
|
|
20241022,094900,72266850,39850,39850,39850,39850,72
|
|
20241022,094800,69397650,40000,39850,40000,39850,7
|
|
20241022,094700,69118100,39850,39850,39850,39850,3
|
|
20241022,094600,68998550,39850,39900,39900,39850,4
|
|
20241022,094500,68839100,39850,39850,39900,39850,10
|
|
20241022,094400,68440550,39850,39900,39900,39850,223
|
|
20241022,094300,59543000,40000,39950,40000,39900,67
|
|
20241022,094200,56868700,39950,39950,39950,39950,3
|
|
20241022,094100,56748850,39950,39950,39950,39950,46
|
|
20241022,094000,54911150,40000,39950,40000,39900,34
|
|
20241022,093900,53552900,39950,39950,40000,39950,14
|
|
20241022,093800,52993550,40000,40100,40100,39900,679
|
|
20241022,093700,25812100,40100,40150,40150,40100,6
|
|
20241022,093600,25571350,40150,40150,40150,40150,7
|
|
20241022,093500,25290300,40150,40150,40150,40150,32
|
|
20241022,093400,24005500,40200,40200,40200,40200,4
|
|
20241022,093300,23844700,40300,40300,40300,40300,0
|
|
20241022,093200,23844700,40300,40300,40300,40300,0
|
|
20241022,093100,23844700,40300,40300,40300,40300,0
|
|
20241022,093000,23844700,40300,40300,40300,40300,0
|
|
20241022,092900,23844700,40300,40300,40300,40300,4
|
|
20241022,092800,23683500,40300,40300,40300,40300,1
|
|
20241022,092700,23643200,40300,40100,40300,40100,14
|
|
20241022,092600,23079600,40200,40200,40200,40200,4
|
|
20241022,092500,22918800,40200,40200,40200,40200,0
|
|
20241022,092400,22918800,40200,40200,40200,40200,17
|
|
20241022,092300,22235400,40200,40100,40200,40100,8
|
|
20241022,092200,21914500,40100,40100,40100,40100,3
|
|
20241022,092100,21794200,40100,40150,40150,40100,14
|
|
20241022,092000,21232600,40200,40200,40200,40200,0
|
|
20241022,091900,21232600,40200,40200,40200,40200,4
|
|
20241022,091800,21071800,40050,40150,40150,40050,108
|
|
20241022,091700,16741650,40150,40150,40150,40150,0
|
|
20241022,091600,16741650,40150,40150,40150,40150,1
|
|
20241022,091500,16701500,40300,40300,40300,40300,0
|
|
20241022,091400,16701500,40300,40300,40300,40300,4
|
|
20241022,091300,16540300,40300,40300,40300,40300,100
|
|
20241022,091200,12510300,40350,40350,40350,40350,0
|
|
20241022,091100,12510300,40350,40350,40350,40350,0
|
|
20241022,091000,12510300,40350,40350,40350,40350,0
|
|
20241022,090900,12510300,40350,40350,40350,40350,4
|
|
20241022,090800,12348900,40150,40150,40150,40150,0
|
|
20241022,090700,12348900,40150,40150,40150,40150,19
|
|
20241022,090600,11586050,40350,40350,40350,40350,1
|
|
20241022,090500,11545700,40150,40400,40400,40150,4
|
|
20241022,090400,11384350,40100,40100,40100,40100,77
|
|
20241022,090300,8296650,40400,40400,40400,40400,1
|
|
20241022,090200,8256250,40100,40100,40100,40100,0
|
|
20241022,090100,8256250,40100,40350,40350,40100,116
|
|
20241022,090000,3586700,40300,40300,40300,40300,89
|