690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,202700,161106700,9890,9890,9890,9890,148
|
|
20241022,202600,161106700,9890,9890,9890,9890,0
|
|
20241022,202500,161106700,9890,9890,9890,9890,0
|
|
20241022,202400,161106700,9890,9890,9890,9890,0
|
|
20241022,202300,161106700,9890,9890,9890,9890,0
|
|
20241022,202200,161106700,9890,9890,9890,9890,0
|
|
20241022,202100,161106700,9890,9890,9890,9890,0
|
|
20241022,202000,161106700,9890,9890,9890,9890,0
|
|
20241022,201900,161106700,9890,9890,9890,9890,0
|
|
20241022,201800,161106700,9890,9890,9890,9890,0
|
|
20241022,201700,161106700,9890,9890,9890,9890,0
|
|
20241022,201600,161106700,9890,9890,9890,9890,0
|
|
20241022,201500,161106700,9890,9890,9890,9890,0
|
|
20241022,201400,161106700,9890,9890,9890,9890,0
|
|
20241022,201300,161106700,9890,9890,9890,9890,0
|
|
20241022,201200,161106700,9890,9890,9890,9890,0
|
|
20241022,201100,161106700,9890,9890,9890,9890,0
|
|
20241022,201000,161106700,9890,9890,9890,9890,0
|
|
20241022,200900,161106700,9890,9890,9890,9890,0
|
|
20241022,200800,161106700,9890,9890,9890,9890,0
|
|
20241022,200700,161106700,9890,9890,9890,9890,0
|
|
20241022,200600,161106700,9890,9890,9890,9890,0
|
|
20241022,200500,161106700,9890,9890,9890,9890,0
|
|
20241022,200400,161106700,9890,9890,9890,9890,0
|
|
20241022,200300,161106700,9890,9890,9890,9890,0
|
|
20241022,200200,161106700,9890,9890,9890,9890,0
|
|
20241022,200100,161106700,9890,9890,9890,9890,0
|
|
20241022,200000,161106700,9890,9890,9890,9890,0
|
|
20241022,195900,161106700,9890,9890,9890,9890,0
|
|
20241022,195800,161106700,9890,9890,9890,9890,0
|
|
20241022,195700,161106700,9890,9890,9890,9890,148
|
|
20241022,195600,161106700,9890,9890,9890,9890,0
|
|
20241022,195500,161106700,9890,9890,9890,9890,0
|
|
20241022,195400,161106700,9890,9890,9890,9890,0
|
|
20241022,195300,161106700,9890,9890,9890,9890,0
|
|
20241022,195200,161106700,9890,9890,9890,9890,0
|
|
20241022,195100,161106700,9890,9890,9890,9890,0
|
|
20241022,195000,161106700,9890,9890,9890,9890,0
|
|
20241022,194900,161106700,9890,9890,9890,9890,0
|
|
20241022,194800,161106700,9890,9890,9890,9890,0
|
|
20241022,194700,161106700,9890,9890,9890,9890,0
|
|
20241022,194600,161106700,9890,9890,9890,9890,0
|
|
20241022,194500,161106700,9890,9890,9890,9890,0
|
|
20241022,194400,161106700,9890,9890,9890,9890,0
|
|
20241022,194300,161106700,9890,9890,9890,9890,0
|
|
20241022,194200,161106700,9890,9890,9890,9890,0
|
|
20241022,194100,161106700,9890,9890,9890,9890,0
|
|
20241022,194000,161106700,9890,9890,9890,9890,0
|
|
20241022,193900,161106700,9890,9890,9890,9890,0
|
|
20241022,193800,161106700,9890,9890,9890,9890,0
|
|
20241022,193700,161106700,9890,9890,9890,9890,0
|
|
20241022,193600,161106700,9890,9890,9890,9890,0
|
|
20241022,193500,161106700,9890,9890,9890,9890,0
|
|
20241022,193400,161106700,9890,9890,9890,9890,0
|
|
20241022,193300,161106700,9890,9890,9890,9890,0
|
|
20241022,193200,161106700,9890,9890,9890,9890,0
|
|
20241022,193100,161106700,9890,9890,9890,9890,0
|
|
20241022,193000,161106700,9890,9890,9890,9890,0
|
|
20241022,192900,161106700,9890,9890,9890,9890,0
|
|
20241022,192800,161106700,9890,9890,9890,9890,0
|
|
20241022,192700,161106700,9890,9890,9890,9890,148
|
|
20241022,192600,161106700,9890,9890,9890,9890,0
|
|
20241022,192500,161106700,9890,9890,9890,9890,0
|
|
20241022,192400,161106700,9890,9890,9890,9890,0
|
|
20241022,192300,161106700,9890,9890,9890,9890,0
|
|
20241022,192200,161106700,9890,9890,9890,9890,0
|
|
20241022,192100,161106700,9890,9890,9890,9890,0
|
|
20241022,192000,161106700,9890,9890,9890,9890,0
|
|
20241022,191900,161106700,9890,9890,9890,9890,0
|
|
20241022,191800,161106700,9890,9890,9890,9890,0
|
|
20241022,191700,161106700,9890,9890,9890,9890,0
|
|
20241022,191600,161106700,9890,9890,9890,9890,0
|
|
20241022,191500,161106700,9890,9890,9890,9890,0
|
|
20241022,191400,161106700,9890,9890,9890,9890,0
|
|
20241022,191300,161106700,9890,9890,9890,9890,0
|
|
20241022,191200,161106700,9890,9890,9890,9890,0
|
|
20241022,191100,161106700,9890,9890,9890,9890,0
|
|
20241022,191000,161106700,9890,9890,9890,9890,0
|
|
20241022,190900,161106700,9890,9890,9890,9890,0
|
|
20241022,190800,161106700,9890,9890,9890,9890,0
|
|
20241022,190700,161106700,9890,9890,9890,9890,0
|
|
20241022,190600,161106700,9890,9890,9890,9890,0
|
|
20241022,190500,161106700,9890,9890,9890,9890,0
|
|
20241022,190400,161106700,9890,9890,9890,9890,0
|
|
20241022,190300,161106700,9890,9890,9890,9890,0
|
|
20241022,190200,161106700,9890,9890,9890,9890,0
|
|
20241022,190100,161106700,9890,9890,9890,9890,0
|
|
20241022,190000,161106700,9890,9890,9890,9890,0
|
|
20241022,185900,161106700,9890,9890,9890,9890,0
|
|
20241022,185800,161106700,9890,9890,9890,9890,0
|
|
20241022,185700,161106700,9890,9890,9890,9890,148
|
|
20241022,185600,161106700,9890,9890,9890,9890,0
|
|
20241022,185500,161106700,9890,9890,9890,9890,0
|
|
20241022,185400,161106700,9890,9890,9890,9890,0
|
|
20241022,185300,161106700,9890,9890,9890,9890,0
|
|
20241022,185200,161106700,9890,9890,9890,9890,0
|
|
20241022,185100,161106700,9890,9890,9890,9890,0
|
|
20241022,185000,161106700,9890,9890,9890,9890,0
|
|
20241022,184900,161106700,9890,9890,9890,9890,0
|
|
20241022,184800,161106700,9890,9890,9890,9890,0
|
|
20241022,184700,161106700,9890,9890,9890,9890,0
|
|
20241022,184600,161106700,9890,9890,9890,9890,0
|
|
20241022,184500,161106700,9890,9890,9890,9890,0
|
|
20241022,184400,161106700,9890,9890,9890,9890,0
|
|
20241022,184300,161106700,9890,9890,9890,9890,0
|
|
20241022,184200,161106700,9890,9890,9890,9890,0
|
|
20241022,184100,161106700,9890,9890,9890,9890,0
|
|
20241022,184000,161106700,9890,9890,9890,9890,0
|
|
20241022,183900,161106700,9890,9890,9890,9890,0
|
|
20241022,183800,161106700,9890,9890,9890,9890,0
|
|
20241022,183700,161106700,9890,9890,9890,9890,0
|
|
20241022,183600,161106700,9890,9890,9890,9890,0
|
|
20241022,183500,161106700,9890,9890,9890,9890,0
|
|
20241022,183400,161106700,9890,9890,9890,9890,0
|
|
20241022,183300,161106700,9890,9890,9890,9890,0
|
|
20241022,183200,161106700,9890,9890,9890,9890,0
|
|
20241022,183100,161106700,9890,9890,9890,9890,0
|
|
20241022,183000,161106700,9890,9890,9890,9890,0
|
|
20241022,182900,161106700,9890,9890,9890,9890,0
|
|
20241022,182800,161106700,9890,9890,9890,9890,0
|
|
20241022,182700,161106700,9890,9890,9890,9890,148
|
|
20241022,182600,161106700,9890,9890,9890,9890,0
|
|
20241022,182500,161106700,9890,9890,9890,9890,0
|
|
20241022,182400,161106700,9890,9890,9890,9890,0
|
|
20241022,182300,161106700,9890,9890,9890,9890,0
|
|
20241022,182200,161106700,9890,9890,9890,9890,0
|
|
20241022,182100,161106700,9890,9890,9890,9890,0
|
|
20241022,182000,161106700,9890,9890,9890,9890,0
|
|
20241022,181900,161106700,9890,9890,9890,9890,0
|
|
20241022,181800,161106700,9890,9890,9890,9890,0
|
|
20241022,181700,161106700,9890,9890,9890,9890,0
|
|
20241022,181600,161106700,9890,9890,9890,9890,0
|
|
20241022,181500,161106700,9890,9890,9890,9890,0
|
|
20241022,181400,161106700,9890,9890,9890,9890,0
|
|
20241022,181300,161106700,9890,9890,9890,9890,0
|
|
20241022,181200,161106700,9890,9890,9890,9890,0
|
|
20241022,181100,161106700,9890,9890,9890,9890,0
|
|
20241022,181000,161106700,9890,9890,9890,9890,0
|
|
20241022,180900,161106700,9890,9890,9890,9890,0
|
|
20241022,180800,161106700,9890,9890,9890,9890,0
|
|
20241022,180700,161106700,9890,9890,9890,9890,0
|
|
20241022,180600,161106700,9890,9890,9890,9890,0
|
|
20241022,180500,161106700,9890,9890,9890,9890,0
|
|
20241022,180400,161106700,9890,9890,9890,9890,0
|
|
20241022,180300,161106700,9890,9890,9890,9890,0
|
|
20241022,180200,161106700,9890,9890,9890,9890,0
|
|
20241022,180100,161106700,9890,9890,9890,9890,0
|
|
20241022,180000,161106700,9890,9890,9890,9890,0
|
|
20241022,175900,161106700,9890,9890,9890,9890,0
|
|
20241022,175800,161106700,9890,9890,9890,9890,0
|
|
20241022,175700,161106700,9890,9890,9890,9890,148
|
|
20241022,175600,161106700,9890,9890,9890,9890,0
|
|
20241022,175500,161106700,9890,9890,9890,9890,0
|
|
20241022,175400,161106700,9890,9890,9890,9890,0
|
|
20241022,175300,161106700,9890,9890,9890,9890,0
|
|
20241022,175200,161106700,9890,9890,9890,9890,0
|
|
20241022,175100,161106700,9890,9890,9890,9890,0
|
|
20241022,175000,161106700,9890,9890,9890,9890,0
|
|
20241022,174900,161106700,9890,9890,9890,9890,0
|
|
20241022,174800,161106700,9890,9890,9890,9890,0
|
|
20241022,174700,161106700,9890,9890,9890,9890,0
|
|
20241022,174600,161106700,9890,9890,9890,9890,0
|
|
20241022,174500,161106700,9890,9890,9890,9890,0
|
|
20241022,174400,161106700,9890,9890,9890,9890,0
|
|
20241022,174300,161106700,9890,9890,9890,9890,0
|
|
20241022,174200,161106700,9890,9890,9890,9890,0
|
|
20241022,174100,161106700,9890,9890,9890,9890,0
|
|
20241022,174000,161106700,9890,9890,9890,9890,0
|
|
20241022,173900,161106700,9890,9890,9890,9890,0
|
|
20241022,173800,161106700,9890,9890,9890,9890,0
|
|
20241022,173700,161106700,9890,9890,9890,9890,0
|
|
20241022,173600,161106700,9890,9890,9890,9890,0
|
|
20241022,173500,161106700,9890,9890,9890,9890,0
|
|
20241022,173400,161106700,9890,9890,9890,9890,0
|
|
20241022,173300,161106700,9890,9890,9890,9890,0
|
|
20241022,173200,161106700,9890,9890,9890,9890,0
|
|
20241022,173100,161106700,9890,9890,9890,9890,0
|
|
20241022,173000,161106700,9890,9890,9890,9890,0
|
|
20241022,172900,161106700,9890,9890,9890,9890,0
|
|
20241022,172800,161106700,9890,9890,9890,9890,0
|
|
20241022,172700,161106700,9890,9890,9890,9890,148
|
|
20241022,172600,161106700,9890,9890,9890,9890,0
|
|
20241022,172500,161106700,9890,9890,9890,9890,0
|
|
20241022,172400,161106700,9890,9890,9890,9890,0
|
|
20241022,172300,161106700,9890,9890,9890,9890,0
|
|
20241022,172200,161106700,9890,9890,9890,9890,0
|
|
20241022,172100,161106700,9890,9890,9890,9890,0
|
|
20241022,172000,161106700,9890,9890,9890,9890,0
|
|
20241022,171900,161106700,9890,9890,9890,9890,0
|
|
20241022,171800,161106700,9890,9890,9890,9890,0
|
|
20241022,171700,161106700,9890,9890,9890,9890,0
|
|
20241022,171600,161106700,9890,9890,9890,9890,0
|
|
20241022,171500,161106700,9890,9890,9890,9890,0
|
|
20241022,171400,161106700,9890,9890,9890,9890,0
|
|
20241022,171300,161106700,9890,9890,9890,9890,0
|
|
20241022,171200,161106700,9890,9890,9890,9890,0
|
|
20241022,171100,161106700,9890,9890,9890,9890,0
|
|
20241022,171000,161106700,9890,9890,9890,9890,0
|
|
20241022,170900,161106700,9890,9890,9890,9890,0
|
|
20241022,170800,161106700,9890,9890,9890,9890,0
|
|
20241022,170700,161106700,9890,9890,9890,9890,0
|
|
20241022,170600,161106700,9890,9890,9890,9890,0
|
|
20241022,170500,161106700,9890,9890,9890,9890,0
|
|
20241022,170400,161106700,9890,9890,9890,9890,0
|
|
20241022,170300,161106700,9890,9890,9890,9890,0
|
|
20241022,170200,161106700,9890,9890,9890,9890,0
|
|
20241022,170100,161106700,9890,9890,9890,9890,0
|
|
20241022,170000,161106700,9890,9890,9890,9890,0
|
|
20241022,165900,161106700,9890,9890,9890,9890,0
|
|
20241022,165800,161106700,9890,9890,9890,9890,0
|
|
20241022,165700,161106700,9890,9890,9890,9890,148
|
|
20241022,165600,161106700,9890,9890,9890,9890,0
|
|
20241022,165500,161106700,9890,9890,9890,9890,0
|
|
20241022,165400,161106700,9890,9890,9890,9890,0
|
|
20241022,165300,161106700,9890,9890,9890,9890,0
|
|
20241022,165200,161106700,9890,9890,9890,9890,0
|
|
20241022,165100,161106700,9890,9890,9890,9890,0
|
|
20241022,165000,161106700,9890,9890,9890,9890,0
|
|
20241022,164900,161106700,9890,9890,9890,9890,0
|
|
20241022,164800,161106700,9890,9890,9890,9890,0
|
|
20241022,164700,161106700,9890,9890,9890,9890,0
|
|
20241022,164600,161106700,9890,9890,9890,9890,0
|
|
20241022,164500,161106700,9890,9890,9890,9890,0
|
|
20241022,164400,161106700,9890,9890,9890,9890,0
|
|
20241022,164300,161106700,9890,9890,9890,9890,0
|
|
20241022,164200,161106700,9890,9890,9890,9890,0
|
|
20241022,164100,161106700,9890,9890,9890,9890,0
|
|
20241022,164000,161106700,9890,9890,9890,9890,0
|
|
20241022,163900,161106700,9890,9890,9890,9890,0
|
|
20241022,163800,161106700,9890,9890,9890,9890,0
|
|
20241022,163700,161106700,9890,9890,9890,9890,0
|
|
20241022,163600,161106700,9890,9890,9890,9890,0
|
|
20241022,163500,161106700,9890,9890,9890,9890,0
|
|
20241022,163400,161106700,9890,9890,9890,9890,0
|
|
20241022,163300,161106700,9890,9890,9890,9890,0
|
|
20241022,163200,161106700,9890,9890,9890,9890,0
|
|
20241022,163100,161106700,9890,9890,9890,9890,0
|
|
20241022,163000,161106700,9890,9890,9890,9890,0
|
|
20241022,162900,161106700,9890,9890,9890,9890,0
|
|
20241022,162800,161106700,9890,9890,9890,9890,0
|
|
20241022,162700,161106700,9890,9890,9890,9890,148
|
|
20241022,162600,161106700,9890,9890,9890,9890,0
|
|
20241022,162500,161106700,9890,9890,9890,9890,0
|
|
20241022,162400,161106700,9890,9890,9890,9890,0
|
|
20241022,162300,161106700,9890,9890,9890,9890,0
|
|
20241022,162200,161106700,9890,9890,9890,9890,0
|
|
20241022,162100,161106700,9890,9890,9890,9890,0
|
|
20241022,162000,161106700,9890,9890,9890,9890,0
|
|
20241022,161900,161106700,9890,9890,9890,9890,0
|
|
20241022,161800,161106700,9890,9890,9890,9890,0
|
|
20241022,161700,161106700,9890,9890,9890,9890,0
|
|
20241022,161600,161106700,9890,9890,9890,9890,0
|
|
20241022,161500,161106700,9890,9890,9890,9890,0
|
|
20241022,161400,161106700,9890,9890,9890,9890,0
|
|
20241022,161300,161106700,9890,9890,9890,9890,0
|
|
20241022,161200,161106700,9890,9890,9890,9890,0
|
|
20241022,161100,161106700,9890,9890,9890,9890,0
|
|
20241022,161000,161106700,9890,9890,9890,9890,0
|
|
20241022,160900,161106700,9890,9890,9890,9890,0
|
|
20241022,160800,161106700,9890,9890,9890,9890,0
|
|
20241022,160700,161106700,9890,9890,9890,9890,0
|
|
20241022,160600,161106700,9890,9890,9890,9890,0
|
|
20241022,160500,161106700,9890,9890,9890,9890,0
|
|
20241022,160400,161106700,9890,9890,9890,9890,0
|
|
20241022,160300,161106700,9890,9890,9890,9890,0
|
|
20241022,160200,161106700,9890,9890,9890,9890,0
|
|
20241022,160100,161106700,9890,9890,9890,9890,0
|
|
20241022,160000,161106700,9890,9890,9890,9890,0
|
|
20241022,155900,161106700,9890,9890,9890,9890,0
|
|
20241022,155800,161106700,9890,9890,9890,9890,0
|
|
20241022,155700,161106700,9890,9890,9890,9890,148
|
|
20241022,155600,161106700,9890,9890,9890,9890,0
|
|
20241022,155500,161106700,9890,9890,9890,9890,0
|
|
20241022,155400,161106700,9890,9890,9890,9890,0
|
|
20241022,155300,161106700,9890,9890,9890,9890,0
|
|
20241022,155200,161106700,9890,9890,9890,9890,0
|
|
20241022,155100,161106700,9890,9890,9890,9890,0
|
|
20241022,155000,161106700,9890,9890,9890,9890,0
|
|
20241022,154900,161106700,9890,9890,9890,9890,0
|
|
20241022,154800,161106700,9890,9890,9890,9890,0
|
|
20241022,154700,161106700,9890,9890,9890,9890,0
|
|
20241022,154600,161106700,9890,9890,9890,9890,0
|
|
20241022,154500,161106700,9890,9890,9890,9890,0
|
|
20241022,154400,161106700,9890,9890,9890,9890,0
|
|
20241022,154300,161106700,9890,9890,9890,9890,0
|
|
20241022,154200,161106700,9890,9890,9890,9890,0
|
|
20241022,154100,161106700,9890,9890,9890,9890,0
|
|
20241022,154000,161106700,9890,9890,9890,9890,0
|
|
20241022,153900,161106700,9890,9890,9890,9890,0
|
|
20241022,153800,161106700,9890,9890,9890,9890,0
|
|
20241022,153700,161106700,9890,9890,9890,9890,0
|
|
20241022,153600,161106700,9890,9890,9890,9890,0
|
|
20241022,153500,161106700,9890,9890,9890,9890,0
|
|
20241022,153400,161106700,9890,9890,9890,9890,0
|
|
20241022,153300,161106700,9890,9890,9890,9890,0
|
|
20241022,153200,161106700,9890,9890,9890,9890,0
|
|
20241022,153100,161106700,9890,9890,9890,9890,0
|
|
20241022,153000,161106700,9890,9890,9890,9890,148
|
|
20241022,152900,159642980,9860,9860,9860,9860,0
|
|
20241022,152800,159642980,9860,9860,9860,9860,0
|
|
20241022,152700,159642980,9860,9860,9860,9860,0
|
|
20241022,152600,159642980,9860,9860,9860,9860,0
|
|
20241022,152500,159642980,9860,9860,9860,9860,0
|
|
20241022,152400,159642980,9860,9860,9860,9860,0
|
|
20241022,152300,159642980,9860,9860,9860,9860,0
|
|
20241022,152200,159642980,9860,9860,9860,9860,0
|
|
20241022,152100,159642980,9860,9860,9860,9860,0
|
|
20241022,152000,159642980,9860,9860,9860,9860,0
|
|
20241022,151900,159642980,9860,9860,9860,9860,9
|
|
20241022,151800,159554240,9900,9900,9900,9900,3
|
|
20241022,151700,159524540,9910,9910,9910,9910,20
|
|
20241022,151600,159326340,9920,9920,9920,9920,0
|
|
20241022,151500,159326340,9920,9920,9920,9920,0
|
|
20241022,151400,159326340,9920,9920,9920,9920,0
|
|
20241022,151300,159326340,9920,9920,9920,9920,0
|
|
20241022,151200,159326340,9920,9920,9920,9920,6
|
|
20241022,151100,159266820,9920,9920,9920,9920,1
|
|
20241022,151000,159256900,9850,9850,9850,9850,1
|
|
20241022,150900,159247050,9850,9850,9850,9850,0
|
|
20241022,150800,159247050,9850,9850,9850,9850,0
|
|
20241022,150700,159247050,9850,9850,9850,9850,128
|
|
20241022,150600,157986250,9850,9850,9850,9850,0
|
|
20241022,150500,157986250,9850,9850,9850,9850,0
|
|
20241022,150400,157986250,9850,9850,9850,9850,0
|
|
20241022,150300,157986250,9850,9850,9850,9850,0
|
|
20241022,150200,157986250,9850,9850,9850,9850,0
|
|
20241022,150100,157986250,9850,9850,9850,9850,0
|
|
20241022,150000,157986250,9850,9850,9850,9850,51
|
|
20241022,145900,157483900,9850,9850,9850,9850,225
|
|
20241022,145800,155267650,9850,9850,9850,9850,11
|
|
20241022,145700,155159300,9850,9850,9850,9850,406
|
|
20241022,145600,151160200,9850,9850,9850,9850,1
|
|
20241022,145500,151150350,9840,9840,9840,9840,0
|
|
20241022,145400,151150350,9840,9880,9880,9840,3565
|
|
20241022,145300,116019790,9890,9890,9890,9890,0
|
|
20241022,145200,116019790,9890,9890,9890,9890,2
|
|
20241022,145100,116000010,9890,9890,9890,9890,0
|
|
20241022,145000,116000010,9890,9900,9900,9890,284
|
|
20241022,144900,113190320,9900,9900,9900,9900,0
|
|
20241022,144800,113190320,9900,9910,9910,9900,50
|
|
20241022,144700,112695110,9910,9910,9910,9910,0
|
|
20241022,144600,112695110,9910,9910,9910,9910,0
|
|
20241022,144500,112695110,9910,9910,9910,9910,10
|
|
20241022,144400,112596010,9910,9910,9910,9910,8
|
|
20241022,144300,112516730,9920,9920,9920,9920,7
|
|
20241022,144200,112447290,9930,9930,9930,9930,0
|
|
20241022,144100,112447290,9930,9930,9930,9930,0
|
|
20241022,144000,112447290,9930,9930,9930,9930,0
|
|
20241022,143900,112447290,9930,9930,9930,9930,3
|
|
20241022,143800,112417500,9930,9930,9930,9930,2
|
|
20241022,143700,112397640,9930,9930,9930,9930,0
|
|
20241022,143600,112397640,9930,9930,9930,9930,1
|
|
20241022,143500,112387710,9930,9930,9930,9930,0
|
|
20241022,143400,112387710,9930,9930,9930,9930,0
|
|
20241022,143300,112387710,9930,9930,9930,9930,0
|
|
20241022,143200,112387710,9930,9930,9930,9930,0
|
|
20241022,143100,112387710,9930,9930,9930,9930,2
|
|
20241022,143000,112367850,9930,9930,9930,9930,0
|
|
20241022,142900,112367850,9930,9930,9930,9930,0
|
|
20241022,142800,112367850,9930,9930,9930,9930,1
|
|
20241022,142700,112357920,9930,9930,9930,9930,0
|
|
20241022,142600,112357920,9930,9930,9930,9930,0
|
|
20241022,142500,112357920,9930,9930,9930,9930,0
|
|
20241022,142400,112357920,9930,9930,9930,9930,1
|
|
20241022,142300,112347990,9930,9930,9930,9930,0
|
|
20241022,142200,112347990,9930,9930,9930,9930,5
|
|
20241022,142100,112298340,9930,9930,9930,9930,10
|
|
20241022,142000,112199040,9930,9930,9930,9930,15
|
|
20241022,141900,112050090,9930,9930,9930,9930,1
|
|
20241022,141800,112040160,9910,9910,9910,9910,1
|
|
20241022,141700,112030250,9930,9930,9930,9930,0
|
|
20241022,141600,112030250,9930,9930,9930,9930,0
|
|
20241022,141500,112030250,9930,9930,9930,9930,0
|
|
20241022,141400,112030250,9930,9930,9930,9930,0
|
|
20241022,141300,112030250,9930,9930,9930,9930,7
|
|
20241022,141200,111960740,9930,9930,9930,9930,100
|
|
20241022,141100,110967740,9930,9930,9930,9930,0
|
|
20241022,141000,110967740,9930,9930,9930,9930,1
|
|
20241022,140900,110957810,9880,9880,9880,9880,0
|
|
20241022,140800,110957810,9880,9880,9880,9880,0
|
|
20241022,140700,110957810,9880,9880,9880,9880,0
|
|
20241022,140600,110957810,9880,9880,9880,9880,0
|
|
20241022,140500,110957810,9880,9880,9880,9880,0
|
|
20241022,140400,110957810,9880,9880,9880,9880,200
|
|
20241022,140300,108981810,9880,9880,9880,9880,0
|
|
20241022,140200,108981810,9880,9880,9880,9880,0
|
|
20241022,140100,108981810,9880,9900,9900,9880,300
|
|
20241022,140000,106015990,9900,9920,9920,9900,1700
|
|
20241022,135900,89177610,9930,9930,9930,9930,0
|
|
20241022,135800,89177610,9930,9930,9930,9930,0
|
|
20241022,135700,89177610,9930,9930,9930,9930,0
|
|
20241022,135600,89177610,9930,9930,9930,9930,21
|
|
20241022,135500,88969080,9920,9920,9920,9920,0
|
|
20241022,135400,88969080,9920,9920,9920,9920,0
|
|
20241022,135300,88969080,9920,9920,9920,9920,8
|
|
20241022,135200,88889720,9920,9920,9920,9920,92
|
|
20241022,135100,87977080,9930,9930,9930,9930,20
|
|
20241022,135000,87778480,9930,9930,9930,9930,2
|
|
20241022,134900,87758620,9930,9930,9930,9930,2
|
|
20241022,134800,87738760,9930,9930,9930,9930,48
|
|
20241022,134700,87262120,9930,9930,9930,9930,0
|
|
20241022,134600,87262120,9930,9930,9930,9930,2
|
|
20241022,134500,87242260,9930,9930,9930,9930,0
|
|
20241022,134400,87242260,9930,9930,9930,9930,0
|
|
20241022,134300,87242260,9930,9930,9930,9930,0
|
|
20241022,134200,87242260,9930,9930,9930,9930,20
|
|
20241022,134100,87043660,9930,9930,9930,9930,0
|
|
20241022,134000,87043660,9930,9930,9930,9930,22
|
|
20241022,133900,86825200,9930,9930,9930,9930,0
|
|
20241022,133800,86825200,9930,9930,9930,9930,5
|
|
20241022,133700,86775550,9930,9930,9930,9930,0
|
|
20241022,133600,86775550,9930,9930,9930,9930,0
|
|
20241022,133500,86775550,9930,9930,9930,9930,0
|
|
20241022,133400,86775550,9930,9930,9930,9930,0
|
|
20241022,133300,86775550,9930,9930,9930,9930,0
|
|
20241022,133200,86775550,9930,9930,9930,9930,50
|
|
20241022,133100,86279050,9930,9930,9930,9930,0
|
|
20241022,133000,86279050,9930,9930,9930,9930,0
|
|
20241022,132900,86279050,9930,9930,9930,9930,0
|
|
20241022,132800,86279050,9930,9930,9930,9930,0
|
|
20241022,132700,86279050,9930,9930,9930,9930,0
|
|
20241022,132600,86279050,9930,9930,9930,9930,0
|
|
20241022,132500,86279050,9930,9930,9930,9930,19
|
|
20241022,132400,86090380,9930,9930,9930,9930,1
|
|
20241022,132300,86080450,9910,9910,9910,9910,0
|
|
20241022,132200,86080450,9910,9910,9910,9910,0
|
|
20241022,132100,86080450,9910,9910,9910,9910,0
|
|
20241022,132000,86080450,9910,9910,9910,9910,0
|
|
20241022,131900,86080450,9910,9910,9910,9910,0
|
|
20241022,131800,86080450,9910,9910,9910,9910,0
|
|
20241022,131700,86080450,9910,9910,9910,9910,0
|
|
20241022,131600,86080450,9910,9910,9910,9910,0
|
|
20241022,131500,86080450,9910,9920,9920,9910,303
|
|
20241022,131400,83076040,9930,9930,9930,9930,0
|
|
20241022,131300,83076040,9930,9930,9930,9930,5
|
|
20241022,131200,83026390,9930,9930,9930,9930,0
|
|
20241022,131100,83026390,9930,9930,9930,9930,10
|
|
20241022,131000,82927090,9930,9930,9930,9930,0
|
|
20241022,130900,82927090,9930,9930,9930,9930,0
|
|
20241022,130800,82927090,9930,9930,9930,9930,0
|
|
20241022,130700,82927090,9930,9930,9930,9930,8
|
|
20241022,130600,82847650,9920,9920,9920,9920,0
|
|
20241022,130500,82847650,9920,9920,9920,9920,20
|
|
20241022,130400,82649250,9930,9930,9930,9930,1
|
|
20241022,130300,82639320,9930,9930,9930,9930,0
|
|
20241022,130200,82639320,9930,9930,9930,9930,1
|
|
20241022,130100,82629390,9930,9930,9930,9930,0
|
|
20241022,130000,82629390,9930,9930,9930,9930,3
|
|
20241022,125900,82599600,9930,9930,9930,9930,0
|
|
20241022,125800,82599600,9930,9930,9930,9930,114
|
|
20241022,125700,81467580,9930,9930,9930,9930,0
|
|
20241022,125600,81467580,9930,9950,9950,9930,467
|
|
20241022,125500,76829130,9930,9930,9930,9930,0
|
|
20241022,125400,76829130,9930,9930,9930,9930,0
|
|
20241022,125300,76829130,9930,9930,9930,9930,0
|
|
20241022,125200,76829130,9930,9930,9930,9930,0
|
|
20241022,125100,76829130,9930,9930,9930,9930,0
|
|
20241022,125000,76829130,9930,9930,9930,9930,0
|
|
20241022,124900,76829130,9930,9930,9930,9930,0
|
|
20241022,124800,76829130,9930,9930,9930,9930,0
|
|
20241022,124700,76829130,9930,9930,9930,9930,0
|
|
20241022,124600,76829130,9930,9930,9930,9930,0
|
|
20241022,124500,76829130,9930,9930,9930,9930,0
|
|
20241022,124400,76829130,9930,9960,9960,9930,1000
|
|
20241022,124300,66880510,9950,9950,9950,9950,0
|
|
20241022,124200,66880510,9950,9950,9950,9950,0
|
|
20241022,124100,66880510,9950,9950,9950,9950,0
|
|
20241022,124000,66880510,9950,9950,9950,9950,0
|
|
20241022,123900,66880510,9950,9950,9950,9950,0
|
|
20241022,123800,66880510,9950,9950,9950,9950,0
|
|
20241022,123700,66880510,9950,9950,9950,9950,0
|
|
20241022,123600,66880510,9950,9950,9950,9950,0
|
|
20241022,123500,66880510,9950,9950,9950,9950,0
|
|
20241022,123400,66880510,9950,9970,9970,9950,758
|
|
20241022,123300,59334310,9970,9970,9970,9970,0
|
|
20241022,123200,59334310,9970,9970,9970,9970,0
|
|
20241022,123100,59334310,9970,9970,9970,9970,0
|
|
20241022,123000,59334310,9970,9970,9970,9970,0
|
|
20241022,122900,59334310,9970,9970,9970,9970,10
|
|
20241022,122800,59234610,9970,9970,9970,9970,1
|
|
20241022,122700,59224640,9970,9970,9970,9970,0
|
|
20241022,122600,59224640,9970,9970,9970,9970,0
|
|
20241022,122500,59224640,9970,9970,9970,9970,0
|
|
20241022,122400,59224640,9970,9970,9970,9970,50
|
|
20241022,122300,58726140,9970,9970,9970,9970,1
|
|
20241022,122200,58716170,9980,9980,9980,9980,0
|
|
20241022,122100,58716170,9980,9980,9980,9980,0
|
|
20241022,122000,58716170,9980,9980,9980,9980,0
|
|
20241022,121900,58716170,9980,9980,9980,9980,0
|
|
20241022,121800,58716170,9980,9980,9980,9980,0
|
|
20241022,121700,58716170,9980,9980,9980,9980,0
|
|
20241022,121600,58716170,9980,9980,9980,9980,7
|
|
20241022,121500,58646310,9960,9960,9960,9960,0
|
|
20241022,121400,58646310,9960,9960,9960,9960,0
|
|
20241022,121300,58646310,9960,9960,9960,9960,0
|
|
20241022,121200,58646310,9960,9960,9960,9960,0
|
|
20241022,121100,58646310,9960,9960,9960,9960,0
|
|
20241022,121000,58646310,9960,9960,9960,9960,0
|
|
20241022,120900,58646310,9960,9960,9960,9960,0
|
|
20241022,120800,58646310,9960,9960,9960,9960,0
|
|
20241022,120700,58646310,9960,9960,9960,9960,0
|
|
20241022,120600,58646310,9960,9960,9960,9960,100
|
|
20241022,120500,57650310,9960,9980,9980,9960,436
|
|
20241022,120400,53305130,9980,9980,9980,9980,0
|
|
20241022,120300,53305130,9980,9980,9980,9980,3
|
|
20241022,120200,53275190,9970,9970,9970,9970,0
|
|
20241022,120100,53275190,9970,9970,9970,9970,0
|
|
20241022,120000,53275190,9970,9970,9970,9970,0
|
|
20241022,115900,53275190,9970,9970,9970,9970,0
|
|
20241022,115800,53275190,9970,9970,9970,9970,0
|
|
20241022,115700,53275190,9970,9990,9990,9970,40
|
|
20241022,115600,52875970,10000,10000,10000,10000,1
|
|
20241022,115500,52865970,10000,10000,10000,10000,0
|
|
20241022,115400,52865970,10000,10000,10000,10000,0
|
|
20241022,115300,52865970,10000,10000,10000,10000,0
|
|
20241022,115200,52865970,10000,10000,10000,10000,0
|
|
20241022,115100,52865970,10000,10000,10000,10000,0
|
|
20241022,115000,52865970,10000,10000,10000,10000,0
|
|
20241022,114900,52865970,10000,10000,10000,10000,4
|
|
20241022,114800,52825970,10000,10000,10000,10000,0
|
|
20241022,114700,52825970,10000,10010,10010,10000,5
|
|
20241022,114600,52775940,10010,10010,10010,10010,41
|
|
20241022,114500,52365530,10010,10010,10010,10010,0
|
|
20241022,114400,52365530,10010,10010,10010,10010,0
|
|
20241022,114300,52365530,10010,10010,10010,10010,0
|
|
20241022,114200,52365530,10010,10010,10010,10010,10
|
|
20241022,114100,52265430,10010,10010,10010,10010,0
|
|
20241022,114000,52265430,10010,10010,10010,10010,45
|
|
20241022,113900,51814980,9980,9980,9980,9980,0
|
|
20241022,113800,51814980,9980,9980,9980,9980,1
|
|
20241022,113700,51805000,9980,9990,9990,9980,13
|
|
20241022,113600,51675190,10000,10000,10000,10000,1
|
|
20241022,113500,51665190,10010,10010,10010,10010,0
|
|
20241022,113400,51665190,10010,10010,10010,10010,0
|
|
20241022,113300,51665190,10010,10010,10010,10010,0
|
|
20241022,113200,51665190,10010,10010,10010,10010,0
|
|
20241022,113100,51665190,10010,10010,10010,10010,0
|
|
20241022,113000,51665190,10010,10010,10010,10010,0
|
|
20241022,112900,51665190,10010,10010,10010,10010,0
|
|
20241022,112800,51665190,10010,10010,10010,10010,0
|
|
20241022,112700,51665190,10010,10010,10010,10010,0
|
|
20241022,112600,51665190,10010,10010,10010,10010,0
|
|
20241022,112500,51665190,10010,10010,10010,10010,0
|
|
20241022,112400,51665190,10010,10010,10010,10010,0
|
|
20241022,112300,51665190,10010,10010,10010,10010,1
|
|
20241022,112200,51655180,9980,9980,9980,9980,202
|
|
20241022,112100,49639220,9990,9990,9990,9990,0
|
|
20241022,112000,49639220,9990,9990,9990,9990,2
|
|
20241022,111900,49619240,9990,9990,9990,9990,1
|
|
20241022,111800,49609250,10000,10020,10020,10000,21
|
|
20241022,111700,49399050,10020,10020,10020,10020,0
|
|
20241022,111600,49399050,10020,10020,10020,10020,0
|
|
20241022,111500,49399050,10020,10020,10020,10020,0
|
|
20241022,111400,49399050,10020,10020,10020,10020,0
|
|
20241022,111300,49399050,10020,10020,10020,10020,0
|
|
20241022,111200,49399050,10020,10020,10020,10020,0
|
|
20241022,111100,49399050,10020,10020,10020,10020,0
|
|
20241022,111000,49399050,10020,10020,10020,10020,0
|
|
20241022,110900,49399050,10020,10020,10020,10020,0
|
|
20241022,110800,49399050,10020,10020,10020,10020,0
|
|
20241022,110700,49399050,10020,10020,10020,10020,0
|
|
20241022,110600,49399050,10020,10020,10020,10020,0
|
|
20241022,110500,49399050,10020,10020,10020,10020,0
|
|
20241022,110400,49399050,10020,10020,10020,10020,0
|
|
20241022,110300,49399050,10020,10020,10020,10020,0
|
|
20241022,110200,49399050,10020,10020,10020,10020,0
|
|
20241022,110100,49399050,10020,10020,10020,10020,0
|
|
20241022,110000,49399050,10020,10020,10020,10020,4
|
|
20241022,105900,49358970,9960,9960,9960,9960,0
|
|
20241022,105800,49358970,9960,9960,9960,9960,0
|
|
20241022,105700,49358970,9960,9960,9960,9960,0
|
|
20241022,105600,49358970,9960,9960,9960,9960,0
|
|
20241022,105500,49358970,9960,9960,9960,9960,0
|
|
20241022,105400,49358970,9960,10000,10000,9960,1002
|
|
20241022,105300,39370110,10000,10000,10000,10000,27
|
|
20241022,105200,39100110,10000,10000,10000,10000,0
|
|
20241022,105100,39100110,10000,10000,10000,10000,1
|
|
20241022,105000,39090110,10000,10000,10000,10000,0
|
|
20241022,104900,39090110,10000,10000,10000,10000,0
|
|
20241022,104800,39090110,10000,10000,10000,10000,0
|
|
20241022,104700,39090110,10000,10000,10000,10000,0
|
|
20241022,104600,39090110,10000,10020,10020,10000,22
|
|
20241022,104500,38870090,10020,10020,10020,10020,0
|
|
20241022,104400,38870090,10020,10030,10030,10020,2
|
|
20241022,104300,38850040,10020,10040,10040,10020,2
|
|
20241022,104200,38829980,10040,10040,10040,10040,0
|
|
20241022,104100,38829980,10040,10040,10040,10040,0
|
|
20241022,104000,38829980,10040,10040,10040,10040,0
|
|
20241022,103900,38829980,10040,10040,10040,10040,0
|
|
20241022,103800,38829980,10040,10040,10040,10040,0
|
|
20241022,103700,38829980,10040,10040,10040,10040,0
|
|
20241022,103600,38829980,10040,10040,10040,10040,0
|
|
20241022,103500,38829980,10040,10040,10040,10040,0
|
|
20241022,103400,38829980,10040,10040,10040,10040,0
|
|
20241022,103300,38829980,10040,10040,10040,10040,1
|
|
20241022,103200,38819940,10040,10040,10040,10040,0
|
|
20241022,103100,38819940,10040,10040,10040,10040,0
|
|
20241022,103000,38819940,10040,10040,10040,10040,0
|
|
20241022,102900,38819940,10040,10040,10040,10040,0
|
|
20241022,102800,38819940,10040,10040,10040,10040,1
|
|
20241022,102700,38809900,10040,10040,10040,10040,1
|
|
20241022,102600,38799860,10040,10040,10040,10040,0
|
|
20241022,102500,38799860,10040,10040,10040,10040,0
|
|
20241022,102400,38799860,10040,10040,10040,10040,0
|
|
20241022,102300,38799860,10040,10040,10040,10040,0
|
|
20241022,102200,38799860,10040,10040,10040,10040,0
|
|
20241022,102100,38799860,10040,10040,10040,10040,10
|
|
20241022,102000,38699460,10020,10020,10020,10020,0
|
|
20241022,101900,38699460,10020,10020,10020,10020,0
|
|
20241022,101800,38699460,10020,10020,10020,10020,0
|
|
20241022,101700,38699460,10020,10030,10040,10020,43
|
|
20241022,101600,38268080,10020,10020,10020,10020,0
|
|
20241022,101500,38268080,10020,10030,10030,10020,4
|
|
20241022,101400,38227990,10030,10030,10030,10030,0
|
|
20241022,101300,38227990,10030,10050,10050,9970,1021
|
|
20241022,101200,28024670,10060,10060,10060,10060,0
|
|
20241022,101100,28024670,10060,10060,10060,10060,0
|
|
20241022,101000,28024670,10060,10060,10060,10060,0
|
|
20241022,100900,28024670,10060,10060,10060,10060,0
|
|
20241022,100800,28024670,10060,10060,10060,10060,0
|
|
20241022,100700,28024670,10060,10060,10060,10060,0
|
|
20241022,100600,28024670,10060,10060,10060,10060,0
|
|
20241022,100500,28024670,10060,10060,10060,10060,0
|
|
20241022,100400,28024670,10060,10060,10060,10060,0
|
|
20241022,100300,28024670,10060,10060,10060,10060,1
|
|
20241022,100200,28014610,10060,10060,10060,10060,0
|
|
20241022,100100,28014610,10060,10060,10060,10060,3
|
|
20241022,100000,27984430,10060,10060,10060,10060,4
|
|
20241022,095900,27944190,10050,10050,10050,10050,0
|
|
20241022,095800,27944190,10050,10050,10050,10050,0
|
|
20241022,095700,27944190,10050,10050,10050,10050,0
|
|
20241022,095600,27944190,10050,10050,10050,10050,0
|
|
20241022,095500,27944190,10050,10050,10050,10030,106
|
|
20241022,095400,26878910,10050,10050,10050,10050,1
|
|
20241022,095300,26868860,10000,10000,10000,10000,13
|
|
20241022,095200,26738860,10000,10000,10000,10000,0
|
|
20241022,095100,26738860,10000,10000,10000,10000,0
|
|
20241022,095000,26738860,10000,10020,10020,10000,300
|
|
20241022,094900,23737350,10020,10020,10020,10020,0
|
|
20241022,094800,23737350,10020,10020,10020,10020,0
|
|
20241022,094700,23737350,10020,10020,10020,10020,0
|
|
20241022,094600,23737350,10020,10020,10020,10020,66
|
|
20241022,094500,23076030,10030,10030,10030,10030,76
|
|
20241022,094400,22313750,10030,10030,10030,10030,0
|
|
20241022,094300,22313750,10030,10030,10030,10030,0
|
|
20241022,094200,22313750,10030,10030,10030,10030,17
|
|
20241022,094100,22143240,10090,10090,10090,10090,2
|
|
20241022,094000,22123060,10090,10090,10090,10090,1
|
|
20241022,093900,22112970,10090,10090,10090,10090,0
|
|
20241022,093800,22112970,10090,10090,10090,10090,1
|
|
20241022,093700,22102880,10100,10100,10100,10100,0
|
|
20241022,093600,22102880,10100,10100,10100,10100,0
|
|
20241022,093500,22102880,10100,10080,10100,9940,1658
|
|
20241022,093400,5482970,10080,10080,10080,10080,0
|
|
20241022,093300,5482970,10080,10080,10080,10080,0
|
|
20241022,093200,5482970,10080,10090,10090,10080,128
|
|
20241022,093100,4191990,10090,10090,10090,10090,30
|
|
20241022,093000,3889290,10090,10100,10100,10090,11
|
|
20241022,092900,3778200,10100,10100,10100,10100,0
|
|
20241022,092800,3778200,10100,10110,10110,10100,3
|
|
20241022,092700,3747890,10120,10120,10120,10120,0
|
|
20241022,092600,3747890,10120,10120,10120,10120,0
|
|
20241022,092500,3747890,10120,10120,10120,10120,1
|
|
20241022,092400,3737770,10090,10090,10090,10090,0
|
|
20241022,092300,3737770,10090,10090,10090,10090,0
|
|
20241022,092200,3737770,10090,10090,10090,10090,0
|
|
20241022,092100,3737770,10090,10090,10090,10090,2
|
|
20241022,092000,3717590,10090,10090,10090,10090,0
|
|
20241022,091900,3717590,10090,10090,10090,10090,0
|
|
20241022,091800,3717590,10090,10090,10090,10090,0
|
|
20241022,091700,3717590,10090,10090,10090,10090,0
|
|
20241022,091600,3717590,10090,10090,10090,10090,0
|
|
20241022,091500,3717590,10090,10090,10090,10090,4
|
|
20241022,091400,3677230,10080,10080,10080,10080,0
|
|
20241022,091300,3677230,10080,10100,10100,10080,41
|
|
20241022,091200,3263190,10170,10170,10170,10170,0
|
|
20241022,091100,3263190,10170,10120,10170,10100,129
|
|
20241022,091000,1958060,10120,10120,10120,10120,22
|
|
20241022,090900,1735420,10130,10130,10130,10130,3
|
|
20241022,090800,1705030,10180,10180,10180,10180,0
|
|
20241022,090700,1705030,10180,10170,10180,10170,100
|
|
20241022,090600,687930,10130,10130,10130,10130,36
|
|
20241022,090500,323250,10150,10150,10150,10150,0
|
|
20241022,090400,323250,10150,10150,10150,10150,1
|
|
20241022,090300,313100,10100,10100,10100,10100,0
|
|
20241022,090200,313100,10100,10100,10100,10100,0
|
|
20241022,090100,313100,10100,10100,10100,10100,0
|
|
20241022,090000,313100,10100,10100,10100,10100,31
|