654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,195100,552779240,11030,11030,11030,11030,4136
|
|
20241023,195000,552779240,11030,11030,11030,11030,0
|
|
20241023,194900,552779240,11030,11030,11030,11030,0
|
|
20241023,194800,552779240,11030,11030,11030,11030,0
|
|
20241023,194700,552779240,11030,11030,11030,11030,0
|
|
20241023,194600,552779240,11030,11030,11030,11030,0
|
|
20241023,194500,552779240,11030,11030,11030,11030,0
|
|
20241023,194400,552779240,11030,11030,11030,11030,0
|
|
20241023,194300,552779240,11030,11030,11030,11030,0
|
|
20241023,194200,552779240,11030,11030,11030,11030,0
|
|
20241023,194100,552779240,11030,11030,11030,11030,0
|
|
20241023,194000,552779240,11030,11030,11030,11030,0
|
|
20241023,193900,552779240,11030,11030,11030,11030,0
|
|
20241023,193800,552779240,11030,11030,11030,11030,0
|
|
20241023,193700,552779240,11030,11030,11030,11030,0
|
|
20241023,193600,552779240,11030,11030,11030,11030,0
|
|
20241023,193500,552779240,11030,11030,11030,11030,0
|
|
20241023,193400,552779240,11030,11030,11030,11030,0
|
|
20241023,193300,552779240,11030,11030,11030,11030,0
|
|
20241023,193200,552779240,11030,11030,11030,11030,0
|
|
20241023,193100,552779240,11030,11030,11030,11030,0
|
|
20241023,193000,552779240,11030,11030,11030,11030,0
|
|
20241023,192900,552779240,11030,11030,11030,11030,0
|
|
20241023,192800,552779240,11030,11030,11030,11030,0
|
|
20241023,192700,552779240,11030,11030,11030,11030,0
|
|
20241023,192600,552779240,11030,11030,11030,11030,0
|
|
20241023,192500,552779240,11030,11030,11030,11030,0
|
|
20241023,192400,552779240,11030,11030,11030,11030,0
|
|
20241023,192300,552779240,11030,11030,11030,11030,0
|
|
20241023,192200,552779240,11030,11030,11030,11030,0
|
|
20241023,192100,552779240,11030,11030,11030,11030,4136
|
|
20241023,192000,552779240,11030,11030,11030,11030,0
|
|
20241023,191900,552779240,11030,11030,11030,11030,0
|
|
20241023,191800,552779240,11030,11030,11030,11030,0
|
|
20241023,191700,552779240,11030,11030,11030,11030,0
|
|
20241023,191600,552779240,11030,11030,11030,11030,0
|
|
20241023,191500,552779240,11030,11030,11030,11030,0
|
|
20241023,191400,552779240,11030,11030,11030,11030,0
|
|
20241023,191300,552779240,11030,11030,11030,11030,0
|
|
20241023,191200,552779240,11030,11030,11030,11030,0
|
|
20241023,191100,552779240,11030,11030,11030,11030,0
|
|
20241023,191000,552779240,11030,11030,11030,11030,0
|
|
20241023,190900,552779240,11030,11030,11030,11030,0
|
|
20241023,190800,552779240,11030,11030,11030,11030,0
|
|
20241023,190700,552779240,11030,11030,11030,11030,0
|
|
20241023,190600,552779240,11030,11030,11030,11030,0
|
|
20241023,190500,552779240,11030,11030,11030,11030,0
|
|
20241023,190400,552779240,11030,11030,11030,11030,0
|
|
20241023,190300,552779240,11030,11030,11030,11030,0
|
|
20241023,190200,552779240,11030,11030,11030,11030,0
|
|
20241023,190100,552779240,11030,11030,11030,11030,0
|
|
20241023,190000,552779240,11030,11030,11030,11030,0
|
|
20241023,185900,552779240,11030,11030,11030,11030,0
|
|
20241023,185800,552779240,11030,11030,11030,11030,0
|
|
20241023,185700,552779240,11030,11030,11030,11030,0
|
|
20241023,185600,552779240,11030,11030,11030,11030,0
|
|
20241023,185500,552779240,11030,11030,11030,11030,0
|
|
20241023,185400,552779240,11030,11030,11030,11030,0
|
|
20241023,185300,552779240,11030,11030,11030,11030,0
|
|
20241023,185200,552779240,11030,11030,11030,11030,0
|
|
20241023,185100,552779240,11030,11030,11030,11030,4136
|
|
20241023,185000,552779240,11030,11030,11030,11030,0
|
|
20241023,184900,552779240,11030,11030,11030,11030,0
|
|
20241023,184800,552779240,11030,11030,11030,11030,0
|
|
20241023,184700,552779240,11030,11030,11030,11030,0
|
|
20241023,184600,552779240,11030,11030,11030,11030,0
|
|
20241023,184500,552779240,11030,11030,11030,11030,0
|
|
20241023,184400,552779240,11030,11030,11030,11030,0
|
|
20241023,184300,552779240,11030,11030,11030,11030,0
|
|
20241023,184200,552779240,11030,11030,11030,11030,0
|
|
20241023,184100,552779240,11030,11030,11030,11030,0
|
|
20241023,184000,552779240,11030,11030,11030,11030,0
|
|
20241023,183900,552779240,11030,11030,11030,11030,0
|
|
20241023,183800,552779240,11030,11030,11030,11030,0
|
|
20241023,183700,552779240,11030,11030,11030,11030,0
|
|
20241023,183600,552779240,11030,11030,11030,11030,0
|
|
20241023,183500,552779240,11030,11030,11030,11030,0
|
|
20241023,183400,552779240,11030,11030,11030,11030,0
|
|
20241023,183300,552779240,11030,11030,11030,11030,0
|
|
20241023,183200,552779240,11030,11030,11030,11030,0
|
|
20241023,183100,552779240,11030,11030,11030,11030,0
|
|
20241023,183000,552779240,11030,11030,11030,11030,0
|
|
20241023,182900,552779240,11030,11030,11030,11030,0
|
|
20241023,182800,552779240,11030,11030,11030,11030,0
|
|
20241023,182700,552779240,11030,11030,11030,11030,0
|
|
20241023,182600,552779240,11030,11030,11030,11030,0
|
|
20241023,182500,552779240,11030,11030,11030,11030,0
|
|
20241023,182400,552779240,11030,11030,11030,11030,0
|
|
20241023,182300,552779240,11030,11030,11030,11030,0
|
|
20241023,182200,552779240,11030,11030,11030,11030,0
|
|
20241023,182100,552779240,11030,11030,11030,11030,4136
|
|
20241023,182000,552779240,11030,11030,11030,11030,0
|
|
20241023,181900,552779240,11030,11030,11030,11030,0
|
|
20241023,181800,552779240,11030,11030,11030,11030,0
|
|
20241023,181700,552779240,11030,11030,11030,11030,0
|
|
20241023,181600,552779240,11030,11030,11030,11030,0
|
|
20241023,181500,552779240,11030,11030,11030,11030,0
|
|
20241023,181400,552779240,11030,11030,11030,11030,0
|
|
20241023,181300,552779240,11030,11030,11030,11030,0
|
|
20241023,181200,552779240,11030,11030,11030,11030,0
|
|
20241023,181100,552779240,11030,11030,11030,11030,0
|
|
20241023,181000,552779240,11030,11030,11030,11030,0
|
|
20241023,180900,552779240,11030,11030,11030,11030,0
|
|
20241023,180800,552779240,11030,11030,11030,11030,0
|
|
20241023,180700,552779240,11030,11030,11030,11030,0
|
|
20241023,180600,552779240,11030,11030,11030,11030,0
|
|
20241023,180500,552779240,11030,11030,11030,11030,0
|
|
20241023,180400,552779240,11030,11030,11030,11030,0
|
|
20241023,180300,552779240,11030,11030,11030,11030,0
|
|
20241023,180200,552779240,11030,11030,11030,11030,0
|
|
20241023,180100,552779240,11030,11030,11030,11030,0
|
|
20241023,180000,552779240,11030,11030,11030,11030,0
|
|
20241023,175900,552779240,11030,11030,11030,11030,0
|
|
20241023,175800,552779240,11030,11030,11030,11030,0
|
|
20241023,175700,552779240,11030,11030,11030,11030,0
|
|
20241023,175600,552779240,11030,11030,11030,11030,0
|
|
20241023,175500,552779240,11030,11030,11030,11030,0
|
|
20241023,175400,552779240,11030,11030,11030,11030,0
|
|
20241023,175300,552779240,11030,11030,11030,11030,0
|
|
20241023,175200,552779240,11030,11030,11030,11030,0
|
|
20241023,175100,552779240,11030,11030,11030,11030,4136
|
|
20241023,175000,552779240,11030,11030,11030,11030,0
|
|
20241023,174900,552779240,11030,11030,11030,11030,0
|
|
20241023,174800,552779240,11030,11030,11030,11030,0
|
|
20241023,174700,552779240,11030,11030,11030,11030,0
|
|
20241023,174600,552779240,11030,11030,11030,11030,0
|
|
20241023,174500,552779240,11030,11030,11030,11030,0
|
|
20241023,174400,552779240,11030,11030,11030,11030,0
|
|
20241023,174300,552779240,11030,11030,11030,11030,0
|
|
20241023,174200,552779240,11030,11030,11030,11030,0
|
|
20241023,174100,552779240,11030,11030,11030,11030,0
|
|
20241023,174000,552779240,11030,11030,11030,11030,0
|
|
20241023,173900,552779240,11030,11030,11030,11030,0
|
|
20241023,173800,552779240,11030,11030,11030,11030,0
|
|
20241023,173700,552779240,11030,11030,11030,11030,0
|
|
20241023,173600,552779240,11030,11030,11030,11030,0
|
|
20241023,173500,552779240,11030,11030,11030,11030,0
|
|
20241023,173400,552779240,11030,11030,11030,11030,0
|
|
20241023,173300,552779240,11030,11030,11030,11030,0
|
|
20241023,173200,552779240,11030,11030,11030,11030,0
|
|
20241023,173100,552779240,11030,11030,11030,11030,0
|
|
20241023,173000,552779240,11030,11030,11030,11030,0
|
|
20241023,172900,552779240,11030,11030,11030,11030,0
|
|
20241023,172800,552779240,11030,11030,11030,11030,0
|
|
20241023,172700,552779240,11030,11030,11030,11030,0
|
|
20241023,172600,552779240,11030,11030,11030,11030,0
|
|
20241023,172500,552779240,11030,11030,11030,11030,0
|
|
20241023,172400,552779240,11030,11030,11030,11030,0
|
|
20241023,172300,552779240,11030,11030,11030,11030,0
|
|
20241023,172200,552779240,11030,11030,11030,11030,0
|
|
20241023,172100,552779240,11030,11030,11030,11030,4136
|
|
20241023,172000,552779240,11030,11030,11030,11030,0
|
|
20241023,171900,552779240,11030,11030,11030,11030,0
|
|
20241023,171800,552779240,11030,11030,11030,11030,0
|
|
20241023,171700,552779240,11030,11030,11030,11030,0
|
|
20241023,171600,552779240,11030,11030,11030,11030,0
|
|
20241023,171500,552779240,11030,11030,11030,11030,0
|
|
20241023,171400,552779240,11030,11030,11030,11030,0
|
|
20241023,171300,552779240,11030,11030,11030,11030,0
|
|
20241023,171200,552779240,11030,11030,11030,11030,0
|
|
20241023,171100,552779240,11030,11030,11030,11030,0
|
|
20241023,171000,552779240,11030,11030,11030,11030,0
|
|
20241023,170900,552779240,11030,11030,11030,11030,0
|
|
20241023,170800,552779240,11030,11030,11030,11030,0
|
|
20241023,170700,552779240,11030,11030,11030,11030,0
|
|
20241023,170600,552779240,11030,11030,11030,11030,0
|
|
20241023,170500,552779240,11030,11030,11030,11030,0
|
|
20241023,170400,552779240,11030,11030,11030,11030,0
|
|
20241023,170300,552779240,11030,11030,11030,11030,0
|
|
20241023,170200,552779240,11030,11030,11030,11030,0
|
|
20241023,170100,552779240,11030,11030,11030,11030,0
|
|
20241023,170000,552779240,11030,11030,11030,11030,0
|
|
20241023,165900,552779240,11030,11030,11030,11030,0
|
|
20241023,165800,552779240,11030,11030,11030,11030,0
|
|
20241023,165700,552779240,11030,11030,11030,11030,0
|
|
20241023,165600,552779240,11030,11030,11030,11030,0
|
|
20241023,165500,552779240,11030,11030,11030,11030,0
|
|
20241023,165400,552779240,11030,11030,11030,11030,0
|
|
20241023,165300,552779240,11030,11030,11030,11030,0
|
|
20241023,165200,552779240,11030,11030,11030,11030,0
|
|
20241023,165100,552779240,11030,11030,11030,11030,4136
|
|
20241023,165000,552779240,11030,11030,11030,11030,0
|
|
20241023,164900,552779240,11030,11030,11030,11030,0
|
|
20241023,164800,552779240,11030,11030,11030,11030,0
|
|
20241023,164700,552779240,11030,11030,11030,11030,0
|
|
20241023,164600,552779240,11030,11030,11030,11030,0
|
|
20241023,164500,552779240,11030,11030,11030,11030,0
|
|
20241023,164400,552779240,11030,11030,11030,11030,0
|
|
20241023,164300,552779240,11030,11030,11030,11030,0
|
|
20241023,164200,552779240,11030,11030,11030,11030,0
|
|
20241023,164100,552779240,11030,11030,11030,11030,0
|
|
20241023,164000,552779240,11030,11030,11030,11030,0
|
|
20241023,163900,552779240,11030,11030,11030,11030,0
|
|
20241023,163800,552779240,11030,11030,11030,11030,0
|
|
20241023,163700,552779240,11030,11030,11030,11030,0
|
|
20241023,163600,552779240,11030,11030,11030,11030,0
|
|
20241023,163500,552779240,11030,11030,11030,11030,0
|
|
20241023,163400,552779240,11030,11030,11030,11030,0
|
|
20241023,163300,552779240,11030,11030,11030,11030,0
|
|
20241023,163200,552779240,11030,11030,11030,11030,0
|
|
20241023,163100,552779240,11030,11030,11030,11030,0
|
|
20241023,163000,552779240,11030,11030,11030,11030,0
|
|
20241023,162900,552779240,11030,11030,11030,11030,0
|
|
20241023,162800,552779240,11030,11030,11030,11030,0
|
|
20241023,162700,552779240,11030,11030,11030,11030,0
|
|
20241023,162600,552779240,11030,11030,11030,11030,0
|
|
20241023,162500,552779240,11030,11030,11030,11030,0
|
|
20241023,162400,552779240,11030,11030,11030,11030,0
|
|
20241023,162300,552779240,11030,11030,11030,11030,0
|
|
20241023,162200,552779240,11030,11030,11030,11030,0
|
|
20241023,162100,552779240,11030,11030,11030,11030,4136
|
|
20241023,162000,552779240,11030,11030,11030,11030,0
|
|
20241023,161900,552779240,11030,11030,11030,11030,0
|
|
20241023,161800,552779240,11030,11030,11030,11030,0
|
|
20241023,161700,552779240,11030,11030,11030,11030,0
|
|
20241023,161600,552779240,11030,11030,11030,11030,0
|
|
20241023,161500,552779240,11030,11030,11030,11030,0
|
|
20241023,161400,552779240,11030,11030,11030,11030,0
|
|
20241023,161300,552779240,11030,11030,11030,11030,0
|
|
20241023,161200,552779240,11030,11030,11030,11030,0
|
|
20241023,161100,552779240,11030,11030,11030,11030,0
|
|
20241023,161000,552779240,11030,11030,11030,11030,0
|
|
20241023,160900,552779240,11030,11030,11030,11030,0
|
|
20241023,160800,552779240,11030,11030,11030,11030,0
|
|
20241023,160700,552779240,11030,11030,11030,11030,0
|
|
20241023,160600,552779240,11030,11030,11030,11030,0
|
|
20241023,160500,552779240,11030,11030,11030,11030,0
|
|
20241023,160400,552779240,11030,11030,11030,11030,0
|
|
20241023,160300,552779240,11030,11030,11030,11030,0
|
|
20241023,160200,552779240,11030,11030,11030,11030,0
|
|
20241023,160100,552779240,11030,11030,11030,11030,0
|
|
20241023,160000,552779240,11030,11030,11030,11030,0
|
|
20241023,155900,552779240,11030,11030,11030,11030,0
|
|
20241023,155800,552779240,11030,11030,11030,11030,0
|
|
20241023,155700,552779240,11030,11030,11030,11030,0
|
|
20241023,155600,552779240,11030,11030,11030,11030,0
|
|
20241023,155500,552779240,11030,11030,11030,11030,0
|
|
20241023,155400,552779240,11030,11030,11030,11030,0
|
|
20241023,155300,552779240,11030,11030,11030,11030,0
|
|
20241023,155200,552779240,11030,11030,11030,11030,0
|
|
20241023,155100,552779240,11030,11030,11030,11030,4136
|
|
20241023,155000,552779240,11030,11030,11030,11030,0
|
|
20241023,154900,552779240,11030,11030,11030,11030,0
|
|
20241023,154800,552779240,11030,11030,11030,11030,0
|
|
20241023,154700,552779240,11030,11030,11030,11030,0
|
|
20241023,154600,552779240,11030,11030,11030,11030,0
|
|
20241023,154500,552779240,11030,11030,11030,11030,0
|
|
20241023,154400,552779240,11030,11030,11030,11030,0
|
|
20241023,154300,552779240,11030,11030,11030,11030,0
|
|
20241023,154200,552779240,11030,11030,11030,11030,0
|
|
20241023,154100,552779240,11030,11030,11030,11030,0
|
|
20241023,154000,552779240,11030,11030,11030,11030,0
|
|
20241023,153900,552779240,11030,11030,11030,11030,0
|
|
20241023,153800,552779240,11030,11030,11030,11030,0
|
|
20241023,153700,552779240,11030,11030,11030,11030,0
|
|
20241023,153600,552779240,11030,11030,11030,11030,0
|
|
20241023,153500,552779240,11030,11030,11030,11030,0
|
|
20241023,153400,552779240,11030,11030,11030,11030,0
|
|
20241023,153300,552779240,11030,11030,11030,11030,0
|
|
20241023,153200,552779240,11030,11030,11030,11030,0
|
|
20241023,153100,552779240,11030,11030,11030,11030,0
|
|
20241023,153000,552779240,11030,11030,11030,11030,4136
|
|
20241023,152900,507159160,11000,11000,11000,11000,0
|
|
20241023,152800,507159160,11000,11000,11000,11000,0
|
|
20241023,152700,507159160,11000,11000,11000,11000,0
|
|
20241023,152600,507159160,11000,11000,11000,11000,0
|
|
20241023,152500,507159160,11000,11000,11000,11000,0
|
|
20241023,152400,507159160,11000,11000,11000,11000,0
|
|
20241023,152300,507159160,11000,11000,11000,11000,0
|
|
20241023,152200,507159160,11000,11000,11000,11000,0
|
|
20241023,152100,507159160,11000,11000,11000,11000,0
|
|
20241023,152000,507159160,11000,11000,11000,11000,0
|
|
20241023,151900,507159160,11000,11080,11090,11000,6603
|
|
20241023,151800,434376320,11060,11060,11090,11050,757
|
|
20241023,151700,426008130,11060,11100,11100,11050,1096
|
|
20241023,151600,413891240,11070,11070,11070,11050,685
|
|
20241023,151500,406318060,11050,11060,11070,11050,488
|
|
20241023,151400,400924260,11060,11100,11100,11050,2419
|
|
20241023,151300,374161910,11100,11100,11100,11100,18
|
|
20241023,151200,373962110,11090,11110,11110,11050,4863
|
|
20241023,151100,320132520,11120,11120,11120,11120,106
|
|
20241023,151000,318953800,11120,11110,11120,11100,804
|
|
20241023,150900,310025720,11120,11110,11120,11110,7
|
|
20241023,150800,309947890,11100,11120,11130,11100,1010
|
|
20241023,150700,298730850,11130,11120,11130,11110,740
|
|
20241023,150600,290504710,11110,11110,11110,11110,2
|
|
20241023,150500,290482490,11100,11120,11130,11100,2076
|
|
20241023,150400,267422180,11110,11150,11150,11100,4463
|
|
20241023,150300,217826400,11150,11150,11150,11150,99
|
|
20241023,150200,216722550,11150,11150,11150,11150,1
|
|
20241023,150100,216711400,11150,11140,11150,11140,546
|
|
20241023,150000,210627530,11150,11160,11160,11150,810
|
|
20241023,145900,201596020,11160,11160,11160,11160,2
|
|
20241023,145800,201573700,11150,11150,11150,11150,334
|
|
20241023,145700,197849600,11150,11150,11150,11150,0
|
|
20241023,145600,197849600,11150,11170,11170,11150,610
|
|
20241023,145500,191047900,11160,11160,11160,11160,1
|
|
20241023,145400,191036740,11150,11160,11160,11150,1000
|
|
20241023,145300,179885160,11180,11180,11180,11180,0
|
|
20241023,145200,179885160,11180,11180,11180,11180,0
|
|
20241023,145100,179885160,11180,11180,11180,11180,10
|
|
20241023,145000,179773360,11180,11180,11180,11180,0
|
|
20241023,144900,179773360,11180,11170,11180,11150,1001
|
|
20241023,144800,168609460,11170,11170,11170,11170,0
|
|
20241023,144700,168609460,11170,11170,11170,11170,0
|
|
20241023,144600,168609460,11170,11170,11170,11170,0
|
|
20241023,144500,168609460,11170,11170,11170,11170,7
|
|
20241023,144400,168531270,11170,11170,11170,11170,0
|
|
20241023,144300,168531270,11170,11170,11170,11170,0
|
|
20241023,144200,168531270,11170,11160,11170,11160,599
|
|
20241023,144100,161841420,11160,11160,11160,11160,26
|
|
20241023,144000,161551260,11160,11160,11160,11160,23
|
|
20241023,143900,161294580,11150,11150,11150,11150,0
|
|
20241023,143800,161294580,11150,11180,11180,11150,1500
|
|
20241023,143700,144568420,11190,11190,11190,11190,16
|
|
20241023,143600,144389380,11200,11200,11200,11200,5
|
|
20241023,143500,144333380,11200,11190,11200,11190,11
|
|
20241023,143400,144210220,11150,11180,11180,11150,2181
|
|
20241023,143300,119881120,11180,11180,11180,11180,46
|
|
20241023,143200,119366840,11180,11190,11190,11180,212
|
|
20241023,143100,116996090,11180,11180,11180,11180,0
|
|
20241023,143000,116996090,11180,11180,11180,11180,1
|
|
20241023,142900,116984910,11170,11170,11170,11170,0
|
|
20241023,142800,116984910,11170,11190,11190,11150,3064
|
|
20241023,142700,82766440,11190,11190,11190,11190,0
|
|
20241023,142600,82766440,11190,11190,11190,11190,0
|
|
20241023,142500,82766440,11190,11190,11190,11190,0
|
|
20241023,142400,82766440,11190,11190,11190,11190,0
|
|
20241023,142300,82766440,11190,11200,11200,11190,54
|
|
20241023,142200,82161660,11200,11200,11200,11200,0
|
|
20241023,142100,82161660,11200,11200,11200,11200,0
|
|
20241023,142000,82161660,11200,11200,11200,11200,100
|
|
20241023,141900,81041660,11200,11200,11200,11200,0
|
|
20241023,141800,81041660,11200,11200,11200,11200,5
|
|
20241023,141700,80985660,11200,11200,11200,11200,0
|
|
20241023,141600,80985660,11200,11200,11200,11200,0
|
|
20241023,141500,80985660,11200,11200,11200,11200,0
|
|
20241023,141400,80985660,11200,11200,11200,11200,0
|
|
20241023,141300,80985660,11200,11200,11200,11200,0
|
|
20241023,141200,80985660,11200,11200,11200,11200,115
|
|
20241023,141100,79697660,11200,11200,11200,11200,10
|
|
20241023,141000,79585660,11200,11220,11220,11190,2825
|
|
20241023,140900,47932910,11220,11220,11220,11220,0
|
|
20241023,140800,47932910,11220,11220,11220,11220,11
|
|
20241023,140700,47809490,11220,11220,11220,11220,0
|
|
20241023,140600,47809490,11220,11220,11220,11220,0
|
|
20241023,140500,47809490,11220,11220,11220,11220,0
|
|
20241023,140400,47809490,11220,11220,11220,11220,0
|
|
20241023,140300,47809490,11220,11220,11220,11220,0
|
|
20241023,140200,47809490,11220,11220,11220,11220,0
|
|
20241023,140100,47809490,11220,11220,11220,11220,0
|
|
20241023,140000,47809490,11220,11220,11220,11220,0
|
|
20241023,135900,47809490,11220,11220,11220,11220,0
|
|
20241023,135800,47809490,11220,11220,11220,11220,0
|
|
20241023,135700,47809490,11220,11220,11220,11220,0
|
|
20241023,135600,47809490,11220,11220,11220,11220,0
|
|
20241023,135500,47809490,11220,11220,11220,11220,0
|
|
20241023,135400,47809490,11220,11220,11220,11220,0
|
|
20241023,135300,47809490,11220,11220,11220,11220,0
|
|
20241023,135200,47809490,11220,11220,11220,11220,0
|
|
20241023,135100,47809490,11220,11220,11220,11220,0
|
|
20241023,135000,47809490,11220,11220,11220,11220,3
|
|
20241023,134900,47775830,11230,11220,11230,11220,302
|
|
20241023,134800,44387370,11230,11230,11230,11230,0
|
|
20241023,134700,44387370,11230,11230,11230,11230,0
|
|
20241023,134600,44387370,11230,11230,11230,11230,0
|
|
20241023,134500,44387370,11230,11230,11230,11230,0
|
|
20241023,134400,44387370,11230,11230,11230,11230,0
|
|
20241023,134300,44387370,11230,11230,11230,11230,0
|
|
20241023,134200,44387370,11230,11230,11230,11230,0
|
|
20241023,134100,44387370,11230,11230,11230,11230,144
|
|
20241023,134000,42770250,11230,11230,11230,11230,0
|
|
20241023,133900,42770250,11230,11230,11230,11230,0
|
|
20241023,133800,42770250,11230,11230,11230,11230,0
|
|
20241023,133700,42770250,11230,11230,11230,11230,0
|
|
20241023,133600,42770250,11230,11230,11230,11230,0
|
|
20241023,133500,42770250,11230,11230,11230,11230,0
|
|
20241023,133400,42770250,11230,11230,11230,11230,0
|
|
20241023,133300,42770250,11230,11230,11230,11230,14
|
|
20241023,133200,42613030,11240,11240,11240,11240,0
|
|
20241023,133100,42613030,11240,11240,11240,11240,0
|
|
20241023,133000,42613030,11240,11240,11240,11240,0
|
|
20241023,132900,42613030,11240,11240,11240,11240,0
|
|
20241023,132800,42613030,11240,11240,11240,11240,0
|
|
20241023,132700,42613030,11240,11240,11240,11240,0
|
|
20241023,132600,42613030,11240,11240,11240,11240,1
|
|
20241023,132500,42601790,11240,11240,11240,11240,0
|
|
20241023,132400,42601790,11240,11240,11240,11240,0
|
|
20241023,132300,42601790,11240,11240,11240,11240,1
|
|
20241023,132200,42590550,11230,11230,11230,11230,0
|
|
20241023,132100,42590550,11230,11230,11230,11230,0
|
|
20241023,132000,42590550,11230,11230,11230,11230,0
|
|
20241023,131900,42590550,11230,11230,11230,11230,11
|
|
20241023,131800,42467020,11240,11240,11240,11240,14
|
|
20241023,131700,42309660,11240,11240,11240,11240,0
|
|
20241023,131600,42309660,11240,11240,11240,11240,0
|
|
20241023,131500,42309660,11240,11240,11240,11240,10
|
|
20241023,131400,42197260,11240,11240,11240,11240,0
|
|
20241023,131300,42197260,11240,11240,11240,11240,0
|
|
20241023,131200,42197260,11240,11240,11240,11240,0
|
|
20241023,131100,42197260,11240,11240,11240,11240,114
|
|
20241023,131000,40915900,11240,11240,11240,11240,0
|
|
20241023,130900,40915900,11240,11240,11240,11240,0
|
|
20241023,130800,40915900,11240,11240,11240,11240,0
|
|
20241023,130700,40915900,11240,11240,11240,11240,0
|
|
20241023,130600,40915900,11240,11240,11240,11240,0
|
|
20241023,130500,40915900,11240,11240,11240,11240,6
|
|
20241023,130400,40848460,11240,11240,11240,11240,0
|
|
20241023,130300,40848460,11240,11240,11240,11240,0
|
|
20241023,130200,40848460,11240,11240,11240,11240,0
|
|
20241023,130100,40848460,11240,11240,11240,11240,0
|
|
20241023,130000,40848460,11240,11240,11240,11240,0
|
|
20241023,125900,40848460,11240,11240,11240,11240,1
|
|
20241023,125800,40837220,11240,11240,11240,11240,0
|
|
20241023,125700,40837220,11240,11240,11240,11240,0
|
|
20241023,125600,40837220,11240,11240,11240,11240,0
|
|
20241023,125500,40837220,11240,11240,11240,11240,0
|
|
20241023,125400,40837220,11240,11240,11240,11240,0
|
|
20241023,125300,40837220,11240,11240,11240,11240,0
|
|
20241023,125200,40837220,11240,11240,11240,11240,300
|
|
20241023,125100,37465220,11220,11220,11220,11220,0
|
|
20241023,125000,37465220,11220,11220,11220,11220,0
|
|
20241023,124900,37465220,11220,11220,11220,11220,0
|
|
20241023,124800,37465220,11220,11220,11220,11220,70
|
|
20241023,124700,36679820,11220,11220,11220,11220,13
|
|
20241023,124600,36533960,11220,11220,11220,11220,0
|
|
20241023,124500,36533960,11220,11220,11220,11220,4
|
|
20241023,124400,36489080,11220,11220,11220,11220,90
|
|
20241023,124300,35479280,11220,11220,11220,11220,10
|
|
20241023,124200,35367080,11220,11220,11220,11220,0
|
|
20241023,124100,35367080,11220,11220,11220,11220,0
|
|
20241023,124000,35367080,11220,11220,11220,11220,0
|
|
20241023,123900,35367080,11220,11220,11220,11220,9
|
|
20241023,123800,35266100,11240,11240,11240,11240,0
|
|
20241023,123700,35266100,11240,11240,11240,11240,0
|
|
20241023,123600,35266100,11240,11240,11240,11240,0
|
|
20241023,123500,35266100,11240,11240,11240,11240,0
|
|
20241023,123400,35266100,11240,11240,11240,11240,0
|
|
20241023,123300,35266100,11240,11240,11240,11240,0
|
|
20241023,123200,35266100,11240,11240,11240,11240,3
|
|
20241023,123100,35232380,11220,11240,11240,11220,38
|
|
20241023,123000,34805940,11230,11230,11230,11230,0
|
|
20241023,122900,34805940,11230,11230,11230,11230,0
|
|
20241023,122800,34805940,11230,11230,11230,11230,0
|
|
20241023,122700,34805940,11230,11230,11230,11230,0
|
|
20241023,122600,34805940,11230,11230,11230,11230,1
|
|
20241023,122500,34794710,11240,11240,11240,11240,0
|
|
20241023,122400,34794710,11240,11240,11240,11240,0
|
|
20241023,122300,34794710,11240,11240,11240,11240,0
|
|
20241023,122200,34794710,11240,11240,11240,11240,0
|
|
20241023,122100,34794710,11240,11240,11240,11240,0
|
|
20241023,122000,34794710,11240,11240,11240,11240,0
|
|
20241023,121900,34794710,11240,11240,11240,11240,0
|
|
20241023,121800,34794710,11240,11240,11240,11240,0
|
|
20241023,121700,34794710,11240,11240,11240,11240,0
|
|
20241023,121600,34794710,11240,11240,11240,11240,0
|
|
20241023,121500,34794710,11240,11240,11240,11240,0
|
|
20241023,121400,34794710,11240,11240,11240,11240,4
|
|
20241023,121300,34749750,11240,11240,11240,11240,0
|
|
20241023,121200,34749750,11240,11240,11240,11240,0
|
|
20241023,121100,34749750,11240,11240,11240,11240,2
|
|
20241023,121000,34727270,11240,11240,11240,11240,0
|
|
20241023,120900,34727270,11240,11240,11240,11240,0
|
|
20241023,120800,34727270,11240,11240,11240,11240,0
|
|
20241023,120700,34727270,11240,11240,11240,11240,0
|
|
20241023,120600,34727270,11240,11240,11240,11240,0
|
|
20241023,120500,34727270,11240,11240,11240,11240,0
|
|
20241023,120400,34727270,11240,11240,11240,11240,1
|
|
20241023,120300,34716030,11230,11230,11230,11230,0
|
|
20241023,120200,34716030,11230,11230,11230,11230,0
|
|
20241023,120100,34716030,11230,11230,11230,11230,0
|
|
20241023,120000,34716030,11230,11230,11230,11230,0
|
|
20241023,115900,34716030,11230,11230,11230,11230,0
|
|
20241023,115800,34716030,11230,11230,11230,11230,0
|
|
20241023,115700,34716030,11230,11230,11230,11230,0
|
|
20241023,115600,34716030,11230,11230,11230,11230,0
|
|
20241023,115500,34716030,11230,11230,11230,11230,0
|
|
20241023,115400,34716030,11230,11230,11230,11230,0
|
|
20241023,115300,34716030,11230,11230,11230,11230,0
|
|
20241023,115200,34716030,11230,11230,11230,11230,124
|
|
20241023,115100,33323510,11230,11230,11230,11230,0
|
|
20241023,115000,33323510,11230,11230,11230,11230,0
|
|
20241023,114900,33323510,11230,11230,11230,11230,0
|
|
20241023,114800,33323510,11230,11230,11230,11230,0
|
|
20241023,114700,33323510,11230,11230,11230,11230,0
|
|
20241023,114600,33323510,11230,11230,11230,11230,0
|
|
20241023,114500,33323510,11230,11230,11230,11230,0
|
|
20241023,114400,33323510,11230,11230,11230,11230,5
|
|
20241023,114300,33267360,11220,11220,11220,11220,0
|
|
20241023,114200,33267360,11220,11220,11220,11220,12
|
|
20241023,114100,33132720,11220,11220,11220,11220,0
|
|
20241023,114000,33132720,11220,11220,11220,11220,0
|
|
20241023,113900,33132720,11220,11220,11220,11220,6
|
|
20241023,113800,33065400,11220,11220,11220,11220,0
|
|
20241023,113700,33065400,11220,11220,11220,11220,0
|
|
20241023,113600,33065400,11220,11220,11220,11220,0
|
|
20241023,113500,33065400,11220,11220,11220,11220,0
|
|
20241023,113400,33065400,11220,11220,11220,11220,0
|
|
20241023,113300,33065400,11220,11220,11220,11220,0
|
|
20241023,113200,33065400,11220,11220,11220,11220,0
|
|
20241023,113100,33065400,11220,11220,11220,11220,0
|
|
20241023,113000,33065400,11220,11220,11220,11220,0
|
|
20241023,112900,33065400,11220,11220,11220,11220,0
|
|
20241023,112800,33065400,11220,11220,11220,11220,1
|
|
20241023,112700,33054180,11220,11220,11220,11220,0
|
|
20241023,112600,33054180,11220,11220,11220,11220,0
|
|
20241023,112500,33054180,11220,11220,11220,11220,0
|
|
20241023,112400,33054180,11220,11220,11220,11220,93
|
|
20241023,112300,32010720,11220,11220,11220,11220,0
|
|
20241023,112200,32010720,11220,11220,11220,11220,0
|
|
20241023,112100,32010720,11220,11230,11230,11220,11
|
|
20241023,112000,31887280,11230,11230,11230,11230,0
|
|
20241023,111900,31887280,11230,11230,11230,11230,0
|
|
20241023,111800,31887280,11230,11230,11230,11230,0
|
|
20241023,111700,31887280,11230,11230,11230,11230,0
|
|
20241023,111600,31887280,11230,11230,11230,11230,0
|
|
20241023,111500,31887280,11230,11230,11230,11230,0
|
|
20241023,111400,31887280,11230,11230,11230,11230,0
|
|
20241023,111300,31887280,11230,11230,11230,11230,0
|
|
20241023,111200,31887280,11230,11230,11230,11230,0
|
|
20241023,111100,31887280,11230,11230,11230,11230,0
|
|
20241023,111000,31887280,11230,11230,11230,11230,0
|
|
20241023,110900,31887280,11230,11230,11230,11230,0
|
|
20241023,110800,31887280,11230,11230,11230,11230,0
|
|
20241023,110700,31887280,11230,11230,11230,11230,0
|
|
20241023,110600,31887280,11230,11230,11230,11230,0
|
|
20241023,110500,31887280,11230,11230,11230,11230,0
|
|
20241023,110400,31887280,11230,11230,11230,11230,0
|
|
20241023,110300,31887280,11230,11230,11230,11230,94
|
|
20241023,110200,30831660,11230,11230,11230,11230,0
|
|
20241023,110100,30831660,11230,11230,11230,11230,0
|
|
20241023,110000,30831660,11230,11230,11230,11230,0
|
|
20241023,105900,30831660,11230,11230,11230,11230,0
|
|
20241023,105800,30831660,11230,11230,11230,11230,0
|
|
20241023,105700,30831660,11230,11230,11230,11230,0
|
|
20241023,105600,30831660,11230,11230,11230,11230,0
|
|
20241023,105500,30831660,11230,11230,11230,11230,1
|
|
20241023,105400,30820430,11220,11220,11220,11220,0
|
|
20241023,105300,30820430,11220,11220,11220,11220,0
|
|
20241023,105200,30820430,11220,11220,11220,11220,0
|
|
20241023,105100,30820430,11220,11220,11220,11220,0
|
|
20241023,105000,30820430,11220,11220,11220,11220,0
|
|
20241023,104900,30820430,11220,11220,11220,11220,0
|
|
20241023,104800,30820430,11220,11220,11220,11220,0
|
|
20241023,104700,30820430,11220,11220,11220,11220,17
|
|
20241023,104600,30629690,11220,11220,11220,11220,0
|
|
20241023,104500,30629690,11220,11220,11220,11220,0
|
|
20241023,104400,30629690,11220,11220,11220,11220,0
|
|
20241023,104300,30629690,11220,11220,11220,11220,0
|
|
20241023,104200,30629690,11220,11220,11220,11220,0
|
|
20241023,104100,30629690,11220,11220,11220,11220,0
|
|
20241023,104000,30629690,11220,11220,11220,11220,0
|
|
20241023,103900,30629690,11220,11220,11220,11220,0
|
|
20241023,103800,30629690,11220,11220,11220,11220,0
|
|
20241023,103700,30629690,11220,11220,11220,11220,0
|
|
20241023,103600,30629690,11220,11220,11220,11220,0
|
|
20241023,103500,30629690,11220,11220,11220,11220,0
|
|
20241023,103400,30629690,11220,11220,11220,11220,0
|
|
20241023,103300,30629690,11220,11220,11220,11220,0
|
|
20241023,103200,30629690,11220,11220,11220,11220,0
|
|
20241023,103100,30629690,11220,11220,11220,11220,0
|
|
20241023,103000,30629690,11220,11220,11220,11220,118
|
|
20241023,102900,29305730,11220,11220,11220,11220,0
|
|
20241023,102800,29305730,11220,11220,11220,11220,0
|
|
20241023,102700,29305730,11220,11220,11220,11220,1
|
|
20241023,102600,29294510,11220,11220,11220,11220,0
|
|
20241023,102500,29294510,11220,11220,11220,11220,0
|
|
20241023,102400,29294510,11220,11220,11220,11220,0
|
|
20241023,102300,29294510,11220,11220,11220,11220,0
|
|
20241023,102200,29294510,11220,11220,11220,11220,0
|
|
20241023,102100,29294510,11220,11220,11220,11220,0
|
|
20241023,102000,29294510,11220,11220,11220,11220,1
|
|
20241023,101900,29283290,11210,11220,11220,11210,328
|
|
20241023,101800,25606260,11210,11210,11210,11210,0
|
|
20241023,101700,25606260,11210,11220,11220,11210,12
|
|
20241023,101600,25471730,11220,11220,11220,11220,50
|
|
20241023,101500,24910730,11220,11220,11220,11220,0
|
|
20241023,101400,24910730,11220,11220,11220,11220,0
|
|
20241023,101300,24910730,11220,11220,11220,11220,0
|
|
20241023,101200,24910730,11220,11220,11220,11220,0
|
|
20241023,101100,24910730,11220,11220,11220,11220,0
|
|
20241023,101000,24910730,11220,11220,11220,11220,0
|
|
20241023,100900,24910730,11220,11220,11220,11220,0
|
|
20241023,100800,24910730,11220,11220,11220,11220,1
|
|
20241023,100700,24899510,11220,11220,11220,11220,3
|
|
20241023,100600,24865850,11220,11220,11220,11220,2
|
|
20241023,100500,24843410,11220,11220,11220,11220,0
|
|
20241023,100400,24843410,11220,11220,11220,11220,0
|
|
20241023,100300,24843410,11220,11220,11220,11220,6
|
|
20241023,100200,24776090,11220,11220,11220,11220,0
|
|
20241023,100100,24776090,11220,11220,11220,11220,0
|
|
20241023,100000,24776090,11220,11220,11220,11220,0
|
|
20241023,095900,24776090,11220,11220,11220,11220,0
|
|
20241023,095800,24776090,11220,11220,11220,11220,50
|
|
20241023,095700,24215090,11220,11220,11220,11220,0
|
|
20241023,095600,24215090,11220,11220,11220,11220,0
|
|
20241023,095500,24215090,11220,11220,11220,11220,15
|
|
20241023,095400,24046790,11220,11220,11220,11220,0
|
|
20241023,095300,24046790,11220,11220,11220,11220,0
|
|
20241023,095200,24046790,11220,11220,11220,11220,0
|
|
20241023,095100,24046790,11220,11220,11220,11220,150
|
|
20241023,095000,22363790,11220,11220,11220,11220,0
|
|
20241023,094900,22363790,11220,11220,11220,11220,0
|
|
20241023,094800,22363790,11220,11220,11220,11220,0
|
|
20241023,094700,22363790,11220,11220,11220,11220,0
|
|
20241023,094600,22363790,11220,11220,11220,11220,101
|
|
20241023,094500,21230570,11220,11220,11220,11220,100
|
|
20241023,094400,20108570,11220,11220,11220,11220,0
|
|
20241023,094300,20108570,11220,11220,11220,11220,12
|
|
20241023,094200,19973930,11220,11220,11220,11220,315
|
|
20241023,094100,16439630,11220,11220,11220,11220,4
|
|
20241023,094000,16394750,11220,11220,11220,11220,0
|
|
20241023,093900,16394750,11220,11220,11220,11220,670
|
|
20241023,093800,8877350,11220,11220,11220,11220,34
|
|
20241023,093700,8495870,11210,11210,11210,11210,0
|
|
20241023,093600,8495870,11210,11210,11210,11210,0
|
|
20241023,093500,8495870,11210,11210,11210,11210,0
|
|
20241023,093400,8495870,11210,11210,11210,11210,100
|
|
20241023,093300,7374870,11220,11220,11220,11220,0
|
|
20241023,093200,7374870,11220,11220,11220,11220,0
|
|
20241023,093100,7374870,11220,11220,11220,11220,0
|
|
20241023,093000,7374870,11220,11220,11220,11220,1
|
|
20241023,092900,7363650,11210,11210,11210,11210,0
|
|
20241023,092800,7363650,11210,11210,11210,11210,0
|
|
20241023,092700,7363650,11210,11210,11210,11210,1
|
|
20241023,092600,7352440,11220,11220,11220,11220,53
|
|
20241023,092500,6757780,11220,11220,11220,11220,3
|
|
20241023,092400,6724120,11220,11220,11220,11220,0
|
|
20241023,092300,6724120,11220,11220,11220,11220,127
|
|
20241023,092200,5299180,11220,11220,11220,11220,9
|
|
20241023,092100,5198200,11240,11230,11240,11230,2
|
|
20241023,092000,5175730,11230,11230,11230,11230,3
|
|
20241023,091900,5142040,11220,11220,11220,11220,0
|
|
20241023,091800,5142040,11220,11220,11220,11220,0
|
|
20241023,091700,5142040,11220,11220,11220,11220,1
|
|
20241023,091600,5130820,11230,11230,11230,11230,0
|
|
20241023,091500,5130820,11230,11230,11230,11230,0
|
|
20241023,091400,5130820,11230,11230,11230,11230,232
|
|
20241023,091300,2525460,11230,11230,11230,11230,50
|
|
20241023,091200,1963960,11240,11240,11240,11240,0
|
|
20241023,091100,1963960,11240,11240,11240,11240,0
|
|
20241023,091000,1963960,11240,11240,11240,11240,3
|
|
20241023,090900,1930240,11240,11240,11240,11240,15
|
|
20241023,090800,1761640,11240,11240,11240,11240,0
|
|
20241023,090700,1761640,11240,11240,11240,11240,5
|
|
20241023,090600,1705440,11230,11230,11230,11230,0
|
|
20241023,090500,1705440,11230,11230,11230,11230,10
|
|
20241023,090400,1593140,11220,11220,11220,11220,0
|
|
20241023,090300,1593140,11220,11220,11220,11220,9
|
|
20241023,090200,1492160,11220,11220,11220,11220,0
|
|
20241023,090100,1492160,11220,11210,11220,11210,104
|
|
20241023,090000,325310,11210,11220,11220,11210,29
|