688 lines
34 KiB
CSV
688 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,202500,276992230,10320,10320,10320,10320,999
|
|
20241023,202400,276992230,10320,10320,10320,10320,0
|
|
20241023,202300,276992230,10320,10320,10320,10320,0
|
|
20241023,202200,276992230,10320,10320,10320,10320,0
|
|
20241023,202100,276992230,10320,10320,10320,10320,0
|
|
20241023,202000,276992230,10320,10320,10320,10320,0
|
|
20241023,201900,276992230,10320,10320,10320,10320,0
|
|
20241023,201800,276992230,10320,10320,10320,10320,0
|
|
20241023,201700,276992230,10320,10320,10320,10320,0
|
|
20241023,201600,276992230,10320,10320,10320,10320,0
|
|
20241023,201500,276992230,10320,10320,10320,10320,0
|
|
20241023,201400,276992230,10320,10320,10320,10320,0
|
|
20241023,201300,276992230,10320,10320,10320,10320,0
|
|
20241023,201200,276992230,10320,10320,10320,10320,0
|
|
20241023,201100,276992230,10320,10320,10320,10320,0
|
|
20241023,201000,276992230,10320,10320,10320,10320,0
|
|
20241023,200900,276992230,10320,10320,10320,10320,0
|
|
20241023,200800,276992230,10320,10320,10320,10320,0
|
|
20241023,200700,276992230,10320,10320,10320,10320,0
|
|
20241023,200600,276992230,10320,10320,10320,10320,0
|
|
20241023,200500,276992230,10320,10320,10320,10320,0
|
|
20241023,200400,276992230,10320,10320,10320,10320,0
|
|
20241023,200300,276992230,10320,10320,10320,10320,0
|
|
20241023,200200,276992230,10320,10320,10320,10320,0
|
|
20241023,200100,276992230,10320,10320,10320,10320,0
|
|
20241023,200000,276992230,10320,10320,10320,10320,0
|
|
20241023,195900,276992230,10320,10320,10320,10320,0
|
|
20241023,195800,276992230,10320,10320,10320,10320,0
|
|
20241023,195700,276992230,10320,10320,10320,10320,0
|
|
20241023,195600,276992230,10320,10320,10320,10320,0
|
|
20241023,195500,276992230,10320,10320,10320,10320,999
|
|
20241023,195400,276992230,10320,10320,10320,10320,0
|
|
20241023,195300,276992230,10320,10320,10320,10320,0
|
|
20241023,195200,276992230,10320,10320,10320,10320,0
|
|
20241023,195100,276992230,10320,10320,10320,10320,0
|
|
20241023,195000,276992230,10320,10320,10320,10320,0
|
|
20241023,194900,276992230,10320,10320,10320,10320,0
|
|
20241023,194800,276992230,10320,10320,10320,10320,0
|
|
20241023,194700,276992230,10320,10320,10320,10320,0
|
|
20241023,194600,276992230,10320,10320,10320,10320,0
|
|
20241023,194500,276992230,10320,10320,10320,10320,0
|
|
20241023,194400,276992230,10320,10320,10320,10320,0
|
|
20241023,194300,276992230,10320,10320,10320,10320,0
|
|
20241023,194200,276992230,10320,10320,10320,10320,0
|
|
20241023,194100,276992230,10320,10320,10320,10320,0
|
|
20241023,194000,276992230,10320,10320,10320,10320,0
|
|
20241023,193900,276992230,10320,10320,10320,10320,0
|
|
20241023,193800,276992230,10320,10320,10320,10320,0
|
|
20241023,193700,276992230,10320,10320,10320,10320,0
|
|
20241023,193600,276992230,10320,10320,10320,10320,0
|
|
20241023,193500,276992230,10320,10320,10320,10320,0
|
|
20241023,193400,276992230,10320,10320,10320,10320,0
|
|
20241023,193300,276992230,10320,10320,10320,10320,0
|
|
20241023,193200,276992230,10320,10320,10320,10320,0
|
|
20241023,193100,276992230,10320,10320,10320,10320,0
|
|
20241023,193000,276992230,10320,10320,10320,10320,0
|
|
20241023,192900,276992230,10320,10320,10320,10320,0
|
|
20241023,192800,276992230,10320,10320,10320,10320,0
|
|
20241023,192700,276992230,10320,10320,10320,10320,0
|
|
20241023,192600,276992230,10320,10320,10320,10320,0
|
|
20241023,192500,276992230,10320,10320,10320,10320,999
|
|
20241023,192400,276992230,10320,10320,10320,10320,0
|
|
20241023,192300,276992230,10320,10320,10320,10320,0
|
|
20241023,192200,276992230,10320,10320,10320,10320,0
|
|
20241023,192100,276992230,10320,10320,10320,10320,0
|
|
20241023,192000,276992230,10320,10320,10320,10320,0
|
|
20241023,191900,276992230,10320,10320,10320,10320,0
|
|
20241023,191800,276992230,10320,10320,10320,10320,0
|
|
20241023,191700,276992230,10320,10320,10320,10320,0
|
|
20241023,191600,276992230,10320,10320,10320,10320,0
|
|
20241023,191500,276992230,10320,10320,10320,10320,0
|
|
20241023,191400,276992230,10320,10320,10320,10320,0
|
|
20241023,191300,276992230,10320,10320,10320,10320,0
|
|
20241023,191200,276992230,10320,10320,10320,10320,0
|
|
20241023,191100,276992230,10320,10320,10320,10320,0
|
|
20241023,191000,276992230,10320,10320,10320,10320,0
|
|
20241023,190900,276992230,10320,10320,10320,10320,0
|
|
20241023,190800,276992230,10320,10320,10320,10320,0
|
|
20241023,190700,276992230,10320,10320,10320,10320,0
|
|
20241023,190600,276992230,10320,10320,10320,10320,0
|
|
20241023,190500,276992230,10320,10320,10320,10320,0
|
|
20241023,190400,276992230,10320,10320,10320,10320,0
|
|
20241023,190300,276992230,10320,10320,10320,10320,0
|
|
20241023,190200,276992230,10320,10320,10320,10320,0
|
|
20241023,190100,276992230,10320,10320,10320,10320,0
|
|
20241023,190000,276992230,10320,10320,10320,10320,0
|
|
20241023,185900,276992230,10320,10320,10320,10320,0
|
|
20241023,185800,276992230,10320,10320,10320,10320,0
|
|
20241023,185700,276992230,10320,10320,10320,10320,0
|
|
20241023,185600,276992230,10320,10320,10320,10320,0
|
|
20241023,185500,276992230,10320,10320,10320,10320,999
|
|
20241023,185400,276992230,10320,10320,10320,10320,0
|
|
20241023,185300,276992230,10320,10320,10320,10320,0
|
|
20241023,185200,276992230,10320,10320,10320,10320,0
|
|
20241023,185100,276992230,10320,10320,10320,10320,0
|
|
20241023,185000,276992230,10320,10320,10320,10320,0
|
|
20241023,184900,276992230,10320,10320,10320,10320,0
|
|
20241023,184800,276992230,10320,10320,10320,10320,0
|
|
20241023,184700,276992230,10320,10320,10320,10320,0
|
|
20241023,184600,276992230,10320,10320,10320,10320,0
|
|
20241023,184500,276992230,10320,10320,10320,10320,0
|
|
20241023,184400,276992230,10320,10320,10320,10320,0
|
|
20241023,184300,276992230,10320,10320,10320,10320,0
|
|
20241023,184200,276992230,10320,10320,10320,10320,0
|
|
20241023,184100,276992230,10320,10320,10320,10320,0
|
|
20241023,184000,276992230,10320,10320,10320,10320,0
|
|
20241023,183900,276992230,10320,10320,10320,10320,0
|
|
20241023,183800,276992230,10320,10320,10320,10320,0
|
|
20241023,183700,276992230,10320,10320,10320,10320,0
|
|
20241023,183600,276992230,10320,10320,10320,10320,0
|
|
20241023,183500,276992230,10320,10320,10320,10320,0
|
|
20241023,183400,276992230,10320,10320,10320,10320,0
|
|
20241023,183300,276992230,10320,10320,10320,10320,0
|
|
20241023,183200,276992230,10320,10320,10320,10320,0
|
|
20241023,183100,276992230,10320,10320,10320,10320,0
|
|
20241023,183000,276992230,10320,10320,10320,10320,0
|
|
20241023,182900,276992230,10320,10320,10320,10320,0
|
|
20241023,182800,276992230,10320,10320,10320,10320,0
|
|
20241023,182700,276992230,10320,10320,10320,10320,0
|
|
20241023,182600,276992230,10320,10320,10320,10320,0
|
|
20241023,182500,276992230,10320,10320,10320,10320,999
|
|
20241023,182400,276992230,10320,10320,10320,10320,0
|
|
20241023,182300,276992230,10320,10320,10320,10320,0
|
|
20241023,182200,276992230,10320,10320,10320,10320,0
|
|
20241023,182100,276992230,10320,10320,10320,10320,0
|
|
20241023,182000,276992230,10320,10320,10320,10320,0
|
|
20241023,181900,276992230,10320,10320,10320,10320,0
|
|
20241023,181800,276992230,10320,10320,10320,10320,0
|
|
20241023,181700,276992230,10320,10320,10320,10320,0
|
|
20241023,181600,276992230,10320,10320,10320,10320,0
|
|
20241023,181500,276992230,10320,10320,10320,10320,0
|
|
20241023,181400,276992230,10320,10320,10320,10320,0
|
|
20241023,181300,276992230,10320,10320,10320,10320,0
|
|
20241023,181200,276992230,10320,10320,10320,10320,0
|
|
20241023,181100,276992230,10320,10320,10320,10320,0
|
|
20241023,181000,276992230,10320,10320,10320,10320,0
|
|
20241023,180900,276992230,10320,10320,10320,10320,0
|
|
20241023,180800,276992230,10320,10320,10320,10320,0
|
|
20241023,180700,276992230,10320,10320,10320,10320,0
|
|
20241023,180600,276992230,10320,10320,10320,10320,0
|
|
20241023,180500,276992230,10320,10320,10320,10320,0
|
|
20241023,180400,276992230,10320,10320,10320,10320,0
|
|
20241023,180300,276992230,10320,10320,10320,10320,0
|
|
20241023,180200,276992230,10320,10320,10320,10320,0
|
|
20241023,180100,276992230,10320,10320,10320,10320,0
|
|
20241023,180000,276992230,10320,10320,10320,10320,0
|
|
20241023,175900,276992230,10320,10320,10320,10320,0
|
|
20241023,175800,276992230,10320,10320,10320,10320,0
|
|
20241023,175700,276992230,10320,10320,10320,10320,0
|
|
20241023,175600,276992230,10320,10320,10320,10320,0
|
|
20241023,175500,276992230,10320,10320,10320,10320,999
|
|
20241023,175400,276992230,10320,10320,10320,10320,0
|
|
20241023,175300,276992230,10320,10320,10320,10320,0
|
|
20241023,175200,276992230,10320,10320,10320,10320,0
|
|
20241023,175100,276992230,10320,10320,10320,10320,0
|
|
20241023,175000,276992230,10320,10320,10320,10320,0
|
|
20241023,174900,276992230,10320,10320,10320,10320,0
|
|
20241023,174800,276992230,10320,10320,10320,10320,0
|
|
20241023,174700,276992230,10320,10320,10320,10320,0
|
|
20241023,174600,276992230,10320,10320,10320,10320,0
|
|
20241023,174500,276992230,10320,10320,10320,10320,0
|
|
20241023,174400,276992230,10320,10320,10320,10320,0
|
|
20241023,174300,276992230,10320,10320,10320,10320,0
|
|
20241023,174200,276992230,10320,10320,10320,10320,0
|
|
20241023,174100,276992230,10320,10320,10320,10320,0
|
|
20241023,174000,276992230,10320,10320,10320,10320,0
|
|
20241023,173900,276992230,10320,10320,10320,10320,0
|
|
20241023,173800,276992230,10320,10320,10320,10320,0
|
|
20241023,173700,276992230,10320,10320,10320,10320,0
|
|
20241023,173600,276992230,10320,10320,10320,10320,0
|
|
20241023,173500,276992230,10320,10320,10320,10320,0
|
|
20241023,173400,276992230,10320,10320,10320,10320,0
|
|
20241023,173300,276992230,10320,10320,10320,10320,0
|
|
20241023,173200,276992230,10320,10320,10320,10320,0
|
|
20241023,173100,276992230,10320,10320,10320,10320,0
|
|
20241023,173000,276992230,10320,10320,10320,10320,0
|
|
20241023,172900,276992230,10320,10320,10320,10320,0
|
|
20241023,172800,276992230,10320,10320,10320,10320,0
|
|
20241023,172700,276992230,10320,10320,10320,10320,0
|
|
20241023,172600,276992230,10320,10320,10320,10320,0
|
|
20241023,172500,276992230,10320,10320,10320,10320,999
|
|
20241023,172400,276992230,10320,10320,10320,10320,0
|
|
20241023,172300,276992230,10320,10320,10320,10320,0
|
|
20241023,172200,276992230,10320,10320,10320,10320,0
|
|
20241023,172100,276992230,10320,10320,10320,10320,0
|
|
20241023,172000,276992230,10320,10320,10320,10320,0
|
|
20241023,171900,276992230,10320,10320,10320,10320,0
|
|
20241023,171800,276992230,10320,10320,10320,10320,0
|
|
20241023,171700,276992230,10320,10320,10320,10320,0
|
|
20241023,171600,276992230,10320,10320,10320,10320,0
|
|
20241023,171500,276992230,10320,10320,10320,10320,0
|
|
20241023,171400,276992230,10320,10320,10320,10320,0
|
|
20241023,171300,276992230,10320,10320,10320,10320,0
|
|
20241023,171200,276992230,10320,10320,10320,10320,0
|
|
20241023,171100,276992230,10320,10320,10320,10320,0
|
|
20241023,171000,276992230,10320,10320,10320,10320,0
|
|
20241023,170900,276992230,10320,10320,10320,10320,0
|
|
20241023,170800,276992230,10320,10320,10320,10320,0
|
|
20241023,170700,276992230,10320,10320,10320,10320,0
|
|
20241023,170600,276992230,10320,10320,10320,10320,0
|
|
20241023,170500,276992230,10320,10320,10320,10320,0
|
|
20241023,170400,276992230,10320,10320,10320,10320,0
|
|
20241023,170300,276992230,10320,10320,10320,10320,0
|
|
20241023,170200,276992230,10320,10320,10320,10320,0
|
|
20241023,170100,276992230,10320,10320,10320,10320,0
|
|
20241023,170000,276992230,10320,10320,10320,10320,0
|
|
20241023,165900,276992230,10320,10320,10320,10320,0
|
|
20241023,165800,276992230,10320,10320,10320,10320,0
|
|
20241023,165700,276992230,10320,10320,10320,10320,0
|
|
20241023,165600,276992230,10320,10320,10320,10320,0
|
|
20241023,165500,276992230,10320,10320,10320,10320,999
|
|
20241023,165400,276992230,10320,10320,10320,10320,0
|
|
20241023,165300,276992230,10320,10320,10320,10320,0
|
|
20241023,165200,276992230,10320,10320,10320,10320,0
|
|
20241023,165100,276992230,10320,10320,10320,10320,0
|
|
20241023,165000,276992230,10320,10320,10320,10320,0
|
|
20241023,164900,276992230,10320,10320,10320,10320,0
|
|
20241023,164800,276992230,10320,10320,10320,10320,0
|
|
20241023,164700,276992230,10320,10320,10320,10320,0
|
|
20241023,164600,276992230,10320,10320,10320,10320,0
|
|
20241023,164500,276992230,10320,10320,10320,10320,0
|
|
20241023,164400,276992230,10320,10320,10320,10320,0
|
|
20241023,164300,276992230,10320,10320,10320,10320,0
|
|
20241023,164200,276992230,10320,10320,10320,10320,0
|
|
20241023,164100,276992230,10320,10320,10320,10320,0
|
|
20241023,164000,276992230,10320,10320,10320,10320,0
|
|
20241023,163900,276992230,10320,10320,10320,10320,0
|
|
20241023,163800,276992230,10320,10320,10320,10320,0
|
|
20241023,163700,276992230,10320,10320,10320,10320,0
|
|
20241023,163600,276992230,10320,10320,10320,10320,0
|
|
20241023,163500,276992230,10320,10320,10320,10320,0
|
|
20241023,163400,276992230,10320,10320,10320,10320,0
|
|
20241023,163300,276992230,10320,10320,10320,10320,0
|
|
20241023,163200,276992230,10320,10320,10320,10320,0
|
|
20241023,163100,276992230,10320,10320,10320,10320,0
|
|
20241023,163000,276992230,10320,10320,10320,10320,0
|
|
20241023,162900,276992230,10320,10320,10320,10320,0
|
|
20241023,162800,276992230,10320,10320,10320,10320,0
|
|
20241023,162700,276992230,10320,10320,10320,10320,0
|
|
20241023,162600,276992230,10320,10320,10320,10320,0
|
|
20241023,162500,276992230,10320,10320,10320,10320,999
|
|
20241023,162400,276992230,10320,10320,10320,10320,0
|
|
20241023,162300,276992230,10320,10320,10320,10320,0
|
|
20241023,162200,276992230,10320,10320,10320,10320,0
|
|
20241023,162100,276992230,10320,10320,10320,10320,0
|
|
20241023,162000,276992230,10320,10320,10320,10320,0
|
|
20241023,161900,276992230,10320,10320,10320,10320,0
|
|
20241023,161800,276992230,10320,10320,10320,10320,0
|
|
20241023,161700,276992230,10320,10320,10320,10320,0
|
|
20241023,161600,276992230,10320,10320,10320,10320,0
|
|
20241023,161500,276992230,10320,10320,10320,10320,0
|
|
20241023,161400,276992230,10320,10320,10320,10320,0
|
|
20241023,161300,276992230,10320,10320,10320,10320,0
|
|
20241023,161200,276992230,10320,10320,10320,10320,0
|
|
20241023,161100,276992230,10320,10320,10320,10320,0
|
|
20241023,161000,276992230,10320,10320,10320,10320,0
|
|
20241023,160900,276992230,10320,10320,10320,10320,0
|
|
20241023,160800,276992230,10320,10320,10320,10320,0
|
|
20241023,160700,276992230,10320,10320,10320,10320,0
|
|
20241023,160600,276992230,10320,10320,10320,10320,0
|
|
20241023,160500,276992230,10320,10320,10320,10320,0
|
|
20241023,160400,276992230,10320,10320,10320,10320,0
|
|
20241023,160300,276992230,10320,10320,10320,10320,0
|
|
20241023,160200,276992230,10320,10320,10320,10320,0
|
|
20241023,160100,276992230,10320,10320,10320,10320,0
|
|
20241023,160000,276992230,10320,10320,10320,10320,0
|
|
20241023,155900,276992230,10320,10320,10320,10320,0
|
|
20241023,155800,276992230,10320,10320,10320,10320,0
|
|
20241023,155700,276992230,10320,10320,10320,10320,0
|
|
20241023,155600,276992230,10320,10320,10320,10320,0
|
|
20241023,155500,276992230,10320,10320,10320,10320,999
|
|
20241023,155400,276992230,10320,10320,10320,10320,0
|
|
20241023,155300,276992230,10320,10320,10320,10320,0
|
|
20241023,155200,276992230,10320,10320,10320,10320,0
|
|
20241023,155100,276992230,10320,10320,10320,10320,0
|
|
20241023,155000,276992230,10320,10320,10320,10320,0
|
|
20241023,154900,276992230,10320,10320,10320,10320,0
|
|
20241023,154800,276992230,10320,10320,10320,10320,0
|
|
20241023,154700,276992230,10320,10320,10320,10320,0
|
|
20241023,154600,276992230,10320,10320,10320,10320,0
|
|
20241023,154500,276992230,10320,10320,10320,10320,0
|
|
20241023,154400,276992230,10320,10320,10320,10320,0
|
|
20241023,154300,276992230,10320,10320,10320,10320,0
|
|
20241023,154200,276992230,10320,10320,10320,10320,0
|
|
20241023,154100,276992230,10320,10320,10320,10320,0
|
|
20241023,154000,276992230,10320,10320,10320,10320,0
|
|
20241023,153900,276992230,10320,10320,10320,10320,0
|
|
20241023,153800,276992230,10320,10320,10320,10320,0
|
|
20241023,153700,276992230,10320,10320,10320,10320,0
|
|
20241023,153600,276992230,10320,10320,10320,10320,0
|
|
20241023,153500,276992230,10320,10320,10320,10320,0
|
|
20241023,153400,276992230,10320,10320,10320,10320,0
|
|
20241023,153300,276992230,10320,10320,10320,10320,0
|
|
20241023,153200,276992230,10320,10320,10320,10320,0
|
|
20241023,153100,276992230,10320,10320,10320,10320,0
|
|
20241023,153000,276992230,10320,10320,10320,10320,999
|
|
20241023,152900,266682550,10300,10300,10300,10300,0
|
|
20241023,152800,266682550,10300,10300,10300,10300,0
|
|
20241023,152700,266682550,10300,10300,10300,10300,0
|
|
20241023,152600,266682550,10300,10300,10300,10300,0
|
|
20241023,152500,266682550,10300,10300,10300,10300,0
|
|
20241023,152400,266682550,10300,10300,10300,10300,0
|
|
20241023,152300,266682550,10300,10300,10300,10300,0
|
|
20241023,152200,266682550,10300,10300,10300,10300,0
|
|
20241023,152100,266682550,10300,10300,10300,10300,0
|
|
20241023,152000,266682550,10300,10300,10300,10300,0
|
|
20241023,151900,266682550,10300,10300,10300,10300,104
|
|
20241023,151800,265611350,10310,10320,10320,10310,10
|
|
20241023,151700,265508210,10320,10320,10320,10320,13
|
|
20241023,151600,265374050,10320,10320,10320,10320,5
|
|
20241023,151500,265322450,10300,10320,10320,10300,273
|
|
20241023,151400,262510490,10310,10320,10320,10310,9
|
|
20241023,151300,262417660,10320,10320,10320,10320,4
|
|
20241023,151200,262376380,10320,10330,10330,10310,13
|
|
20241023,151100,262242240,10340,10340,10340,10330,5
|
|
20241023,151000,262190550,10350,10300,10350,10300,108
|
|
20241023,150900,261077850,10300,10340,10340,10300,30
|
|
20241023,150800,260768300,10340,10340,10340,10340,4
|
|
20241023,150700,260726940,10340,10340,10340,10340,7
|
|
20241023,150600,260654560,10350,10350,10350,10350,5
|
|
20241023,150500,260602810,10350,10350,10350,10350,8
|
|
20241023,150400,260520010,10300,10350,10350,10300,209
|
|
20241023,150300,258366420,10350,10350,10350,10350,6
|
|
20241023,150200,258304320,10350,10350,10350,10350,13
|
|
20241023,150100,258169770,10350,10350,10350,10350,5
|
|
20241023,150000,258118020,10350,10340,10350,10340,7
|
|
20241023,145900,258045580,10320,10350,10350,10320,4
|
|
20241023,145800,258004210,10350,10350,10350,10310,23
|
|
20241023,145700,257766790,10350,10350,10350,10350,7
|
|
20241023,145600,257694340,10350,10350,10350,10350,9
|
|
20241023,145500,257601190,10350,10350,10350,10350,9
|
|
20241023,145400,257508040,10350,10350,10350,10350,7
|
|
20241023,145300,257435590,10350,10350,10350,10350,6
|
|
20241023,145200,257373490,10350,10380,10380,10350,50
|
|
20241023,145100,256855780,10380,10380,10380,10380,10
|
|
20241023,145000,256751980,10370,10370,10370,10370,2
|
|
20241023,144900,256731240,10370,10380,10380,10370,29
|
|
20241023,144800,256430250,10380,10380,10380,10380,8
|
|
20241023,144700,256347210,10380,10380,10380,10380,11
|
|
20241023,144600,256233030,10380,10380,10380,10380,7
|
|
20241023,144500,256160370,10380,10370,10380,10370,13
|
|
20241023,144400,256025490,10370,10370,10370,10370,7
|
|
20241023,144300,255952900,10370,10370,10370,10370,4
|
|
20241023,144200,255911420,10360,10360,10360,10360,8
|
|
20241023,144100,255828540,10350,10380,10380,10350,1808
|
|
20241023,144000,237115360,10380,10380,10380,10380,8
|
|
20241023,143900,237032320,10380,10380,10380,10380,28
|
|
20241023,143800,236741680,10380,10380,10380,10380,10
|
|
20241023,143700,236637880,10380,10380,10380,10380,3
|
|
20241023,143600,236606740,10350,10350,10380,10350,150
|
|
20241023,143500,235053790,10350,10370,10370,10350,49
|
|
20241023,143400,234546510,10370,10360,10370,10360,152
|
|
20241023,143300,232970910,10360,10380,10380,10360,10
|
|
20241023,143200,232867140,10380,10390,10390,10380,14
|
|
20241023,143100,232721750,10390,10410,10410,10390,500
|
|
20241023,143000,227521180,10420,10420,10420,10420,4
|
|
20241023,142900,227479500,10410,10420,10420,10410,42
|
|
20241023,142800,227042240,10410,10490,10490,10410,111
|
|
20241023,142700,225882190,10450,10520,10520,10450,349
|
|
20241023,142600,222222260,10490,10530,10680,10490,658
|
|
20241023,142500,215309590,10690,10360,10730,10360,2242
|
|
20241023,142400,191614650,10350,10300,10350,10290,58
|
|
20241023,142300,191017190,10300,10280,10300,10280,159
|
|
20241023,142200,189382630,10280,10260,10280,10260,3
|
|
20241023,142100,189351810,10270,10270,10270,10260,154
|
|
20241023,142000,187770240,10270,10240,10270,10240,205
|
|
20241023,141900,185669170,10230,10230,10230,10230,10
|
|
20241023,141800,185566870,10230,10280,10280,10230,327
|
|
20241023,141700,182208550,10270,10280,10280,10270,397
|
|
20241023,141600,178131280,10280,10350,10350,10270,1668
|
|
20241023,141500,160895030,10350,10110,10490,10110,3650
|
|
20241023,141400,123395170,10110,10110,10110,10110,5
|
|
20241023,141300,123344620,10110,10110,10110,10110,7
|
|
20241023,141200,123273850,10110,10110,10110,10110,6
|
|
20241023,141100,123213190,10110,10110,10110,10110,9
|
|
20241023,141000,123122200,10110,10110,10110,10110,6
|
|
20241023,140900,123061540,10110,10110,10110,10110,6
|
|
20241023,140800,123000880,10100,10110,10110,10100,7
|
|
20241023,140700,122930160,10100,10100,10110,10100,8
|
|
20241023,140600,122849330,10100,10110,10110,10100,19
|
|
20241023,140500,122657360,10020,10110,10110,10020,140
|
|
20241023,140400,121250600,10120,10120,10120,10120,9
|
|
20241023,140300,121159520,10110,10110,10110,10110,18
|
|
20241023,140200,120977540,10120,10120,10120,10120,2
|
|
20241023,140100,120957300,10110,10120,10120,10110,6
|
|
20241023,140000,120896610,10120,10120,10120,10120,3
|
|
20241023,135900,120866250,10120,10120,10120,10120,12
|
|
20241023,135800,120744810,10120,10130,10130,10120,8
|
|
20241023,135700,120663790,10130,10130,10130,10130,14
|
|
20241023,135600,120521970,10130,10120,10130,10120,9
|
|
20241023,135500,120430820,10120,10120,10120,10120,9
|
|
20241023,135400,120339740,10130,10130,10130,10130,8
|
|
20241023,135300,120258700,10130,10120,10130,10110,10
|
|
20241023,135200,120157450,10110,10110,10110,10110,0
|
|
20241023,135100,120157450,10110,10130,10130,10110,14
|
|
20241023,135000,120015770,10120,10120,10120,10120,0
|
|
20241023,134900,120015770,10120,10120,10120,10120,5
|
|
20241023,134800,119965170,10120,10120,10120,10120,4
|
|
20241023,134700,119924690,10120,10120,10130,10120,15
|
|
20241023,134600,119772860,10120,10120,10120,10120,13
|
|
20241023,134500,119641300,10120,10120,10120,10120,0
|
|
20241023,134400,119641300,10120,10120,10120,10120,11
|
|
20241023,134300,119529980,10120,10110,10120,10110,12
|
|
20241023,134200,119408550,10110,10100,10110,10100,7
|
|
20241023,134100,119337810,10100,10090,10100,10090,13
|
|
20241023,134000,119206580,10090,10090,10090,10090,0
|
|
20241023,133900,119206580,10090,10080,10090,10070,25
|
|
20241023,133800,118954640,10020,10020,10020,10020,0
|
|
20241023,133700,118954640,10020,10020,10020,10020,0
|
|
20241023,133600,118954640,10020,10020,10020,10020,0
|
|
20241023,133500,118954640,10020,10100,10100,10020,71
|
|
20241023,133400,118242320,10110,10110,10110,10110,7
|
|
20241023,133300,118171550,10110,10100,10110,10100,11
|
|
20241023,133200,118060370,10100,10100,10100,10100,7
|
|
20241023,133100,117989670,10110,10110,10110,10110,11
|
|
20241023,133000,117878460,10110,10110,10110,10110,20
|
|
20241023,132900,117676260,10120,10120,10130,10120,10
|
|
20241023,132800,117575030,10130,10120,10130,10120,10
|
|
20241023,132700,117473760,10120,10120,10120,10120,2
|
|
20241023,132600,117453520,10110,10110,10120,10110,8
|
|
20241023,132500,117372610,10110,10110,10110,10110,0
|
|
20241023,132400,117372610,10110,10120,10120,10110,17
|
|
20241023,132300,117200660,10120,10120,10120,10120,8
|
|
20241023,132200,117119700,10110,10110,10110,10110,9
|
|
20241023,132100,117028710,10140,10160,10160,10140,23
|
|
20241023,132000,116795350,10180,10180,10180,10180,0
|
|
20241023,131900,116795350,10180,10160,10180,10160,506
|
|
20241023,131800,111647270,10180,10190,10190,10180,6
|
|
20241023,131700,111586170,10190,10050,10190,10050,4724
|
|
20241023,131600,63920910,10050,10050,10050,10050,156
|
|
20241023,131500,62353110,10050,10050,10050,10050,0
|
|
20241023,131400,62353110,10050,10040,10050,10040,177
|
|
20241023,131300,60575840,10040,10040,10040,10040,16
|
|
20241023,131200,60415200,10040,10040,10040,10040,0
|
|
20241023,131100,60415200,10040,10040,10040,10040,0
|
|
20241023,131000,60415200,10040,10040,10040,10040,0
|
|
20241023,130900,60415200,10040,10040,10040,10040,0
|
|
20241023,130800,60415200,10040,10040,10040,10040,0
|
|
20241023,130700,60415200,10040,10040,10040,10040,0
|
|
20241023,130600,60415200,10040,10040,10040,10040,0
|
|
20241023,130500,60415200,10040,10040,10040,10040,0
|
|
20241023,130400,60415200,10040,10040,10040,10040,0
|
|
20241023,130300,60415200,10040,10040,10040,10040,0
|
|
20241023,130200,60415200,10040,10040,10040,10040,0
|
|
20241023,130100,60415200,10040,10040,10040,10040,102
|
|
20241023,130000,59391120,10040,10040,10040,10040,0
|
|
20241023,125900,59391120,10040,10040,10040,10040,0
|
|
20241023,125800,59391120,10040,10040,10040,10040,0
|
|
20241023,125700,59391120,10040,10040,10040,10040,0
|
|
20241023,125600,59391120,10040,10040,10040,10040,0
|
|
20241023,125500,59391120,10040,10040,10040,10040,0
|
|
20241023,125400,59391120,10040,10040,10040,10040,0
|
|
20241023,125300,59391120,10040,10040,10040,10040,0
|
|
20241023,125200,59391120,10040,10040,10040,10040,0
|
|
20241023,125100,59391120,10040,10040,10040,10040,0
|
|
20241023,125000,59391120,10040,10040,10040,10040,0
|
|
20241023,124900,59391120,10040,10040,10040,10040,0
|
|
20241023,124800,59391120,10040,10040,10040,10040,0
|
|
20241023,124700,59391120,10040,10040,10040,10040,0
|
|
20241023,124600,59391120,10040,10040,10040,10040,0
|
|
20241023,124500,59391120,10040,10040,10040,10040,0
|
|
20241023,124400,59391120,10040,10040,10040,10040,0
|
|
20241023,124300,59391120,10040,10040,10040,10040,0
|
|
20241023,124200,59391120,10040,10040,10040,10040,0
|
|
20241023,124100,59391120,10040,10040,10040,10040,2
|
|
20241023,124000,59371040,10040,10040,10040,10040,0
|
|
20241023,123900,59371040,10040,10040,10040,10040,20
|
|
20241023,123800,59170240,10040,10040,10040,10040,0
|
|
20241023,123700,59170240,10040,10040,10040,10040,0
|
|
20241023,123600,59170240,10040,10040,10040,10040,0
|
|
20241023,123500,59170240,10040,10040,10040,10040,0
|
|
20241023,123400,59170240,10040,10040,10040,10040,0
|
|
20241023,123300,59170240,10040,10040,10040,10040,0
|
|
20241023,123200,59170240,10040,10040,10040,10040,30
|
|
20241023,123100,58869040,10040,10040,10040,10040,20
|
|
20241023,123000,58668240,10000,10000,10000,10000,0
|
|
20241023,122900,58668240,10000,10000,10000,10000,0
|
|
20241023,122800,58668240,10000,10000,10000,10000,2
|
|
20241023,122700,58648240,10050,10050,10050,10050,0
|
|
20241023,122600,58648240,10050,10050,10050,10050,0
|
|
20241023,122500,58648240,10050,10050,10050,10050,0
|
|
20241023,122400,58648240,10050,10050,10050,10050,20
|
|
20241023,122300,58447240,10050,10050,10050,10050,0
|
|
20241023,122200,58447240,10050,10050,10050,10050,0
|
|
20241023,122100,58447240,10050,10050,10050,10050,100
|
|
20241023,122000,57442240,10050,10050,10050,10050,2
|
|
20241023,121900,57422140,10050,10030,10050,10030,55
|
|
20241023,121800,56869530,10030,10030,10030,10030,0
|
|
20241023,121700,56869530,10030,10020,10030,10020,50
|
|
20241023,121600,56368050,10000,10000,10000,10000,0
|
|
20241023,121500,56368050,10000,10000,10000,10000,0
|
|
20241023,121400,56368050,10000,10000,10000,10000,1
|
|
20241023,121300,56358050,10000,10000,10000,10000,19
|
|
20241023,121200,56168050,10000,9990,10000,9990,204
|
|
20241023,121100,54128180,9990,9970,9990,9970,373
|
|
20241023,121000,50406010,9970,9970,9970,9970,0
|
|
20241023,120900,50406010,9970,9970,9970,9970,0
|
|
20241023,120800,50406010,9970,9970,9970,9970,0
|
|
20241023,120700,50406010,9970,9970,9970,9970,0
|
|
20241023,120600,50406010,9970,9970,9970,9970,0
|
|
20241023,120500,50406010,9970,9970,9970,9970,0
|
|
20241023,120400,50406010,9970,9970,9970,9970,0
|
|
20241023,120300,50406010,9970,9970,9970,9970,0
|
|
20241023,120200,50406010,9970,9970,9970,9970,0
|
|
20241023,120100,50406010,9970,9970,9970,9970,0
|
|
20241023,120000,50406010,9970,9970,9970,9970,1
|
|
20241023,115900,50396040,9930,9930,9930,9930,0
|
|
20241023,115800,50396040,9930,9930,9930,9930,0
|
|
20241023,115700,50396040,9930,9930,9930,9930,0
|
|
20241023,115600,50396040,9930,9930,9930,9930,0
|
|
20241023,115500,50396040,9930,9930,9930,9930,0
|
|
20241023,115400,50396040,9930,9930,9930,9930,0
|
|
20241023,115300,50396040,9930,9930,9930,9930,0
|
|
20241023,115200,50396040,9930,9930,9930,9930,0
|
|
20241023,115100,50396040,9930,9930,9930,9930,0
|
|
20241023,115000,50396040,9930,9930,9930,9930,0
|
|
20241023,114900,50396040,9930,9930,9930,9930,0
|
|
20241023,114800,50396040,9930,9930,9930,9930,0
|
|
20241023,114700,50396040,9930,9930,9930,9930,0
|
|
20241023,114600,50396040,9930,9930,9930,9930,100
|
|
20241023,114500,49403040,9940,9940,9940,9940,100
|
|
20241023,114400,48409040,9960,9960,9960,9960,0
|
|
20241023,114300,48409040,9960,9960,9960,9960,0
|
|
20241023,114200,48409040,9960,9960,9960,9960,0
|
|
20241023,114100,48409040,9960,9960,9960,9960,0
|
|
20241023,114000,48409040,9960,9960,9960,9960,0
|
|
20241023,113900,48409040,9960,9960,9960,9960,0
|
|
20241023,113800,48409040,9960,9960,9960,9960,0
|
|
20241023,113700,48409040,9960,9960,9960,9960,5
|
|
20241023,113600,48359240,9960,9960,9960,9960,0
|
|
20241023,113500,48359240,9960,9960,9960,9960,0
|
|
20241023,113400,48359240,9960,9960,9960,9960,0
|
|
20241023,113300,48359240,9960,9960,9960,9960,0
|
|
20241023,113200,48359240,9960,9960,9960,9960,0
|
|
20241023,113100,48359240,9960,9960,9960,9960,0
|
|
20241023,113000,48359240,9960,9960,9960,9960,0
|
|
20241023,112900,48359240,9960,9960,9960,9960,0
|
|
20241023,112800,48359240,9960,9960,9960,9960,0
|
|
20241023,112700,48359240,9960,9960,9960,9960,0
|
|
20241023,112600,48359240,9960,9960,9960,9960,0
|
|
20241023,112500,48359240,9960,9960,9960,9960,0
|
|
20241023,112400,48359240,9960,9960,9960,9960,0
|
|
20241023,112300,48359240,9960,9960,9960,9960,0
|
|
20241023,112200,48359240,9960,9940,9960,9940,182
|
|
20241023,112100,46547120,9930,9930,9930,9930,0
|
|
20241023,112000,46547120,9930,9930,9930,9930,0
|
|
20241023,111900,46547120,9930,9930,9930,9930,30
|
|
20241023,111800,46249220,9920,9920,9920,9920,0
|
|
20241023,111700,46249220,9920,9920,9920,9920,21
|
|
20241023,111600,46040900,9920,9920,9920,9920,32
|
|
20241023,111500,45723460,9920,9930,9930,9920,23
|
|
20241023,111400,45495270,9930,9930,9930,9930,0
|
|
20241023,111300,45495270,9930,9930,9930,9930,16
|
|
20241023,111200,45336390,9940,9940,9940,9940,2
|
|
20241023,111100,45316510,9950,9950,9950,9950,0
|
|
20241023,111000,45316510,9950,9950,9950,9950,2
|
|
20241023,110900,45296610,9950,9930,9950,9930,34
|
|
20241023,110800,44958950,9940,9940,9940,9940,4
|
|
20241023,110700,44919190,9940,9940,9940,9940,0
|
|
20241023,110600,44919190,9940,9940,9940,9940,1
|
|
20241023,110500,44909250,9930,9930,9930,9930,0
|
|
20241023,110400,44909250,9930,9930,9930,9930,0
|
|
20241023,110300,44909250,9930,9930,9930,9930,20
|
|
20241023,110200,44710650,9940,9930,9940,9930,156
|
|
20241023,110100,43160700,9910,9910,9910,9910,0
|
|
20241023,110000,43160700,9910,9910,9910,9910,0
|
|
20241023,105900,43160700,9910,9910,9910,9910,0
|
|
20241023,105800,43160700,9910,9910,9910,9910,11
|
|
20241023,105700,43051690,9930,9930,9930,9930,52
|
|
20241023,105600,42535330,9930,9930,9930,9930,0
|
|
20241023,105500,42535330,9930,9930,9930,9930,3
|
|
20241023,105400,42505540,9930,9930,9930,9930,15
|
|
20241023,105300,42356590,9930,9930,9930,9930,0
|
|
20241023,105200,42356590,9930,9930,9930,9930,0
|
|
20241023,105100,42356590,9930,9930,9930,9930,0
|
|
20241023,105000,42356590,9930,9930,9930,9930,1
|
|
20241023,104900,42346660,9890,9890,9890,9890,0
|
|
20241023,104800,42346660,9890,9890,9890,9890,0
|
|
20241023,104700,42346660,9890,9890,9890,9890,1
|
|
20241023,104600,42336770,9940,9940,9940,9940,0
|
|
20241023,104500,42336770,9940,9940,9940,9940,0
|
|
20241023,104400,42336770,9940,9940,9940,9940,0
|
|
20241023,104300,42336770,9940,9880,9940,9880,9
|
|
20241023,104200,42247790,9880,9880,9880,9880,90
|
|
20241023,104100,41358590,9880,9910,9930,9880,33
|
|
20241023,104000,41031240,9870,9870,9870,9870,0
|
|
20241023,103900,41031240,9870,9870,9870,9870,0
|
|
20241023,103800,41031240,9870,9870,9870,9870,0
|
|
20241023,103700,41031240,9870,9870,9870,9870,0
|
|
20241023,103600,41031240,9870,9870,9870,9870,0
|
|
20241023,103500,41031240,9870,9870,9870,9870,20
|
|
20241023,103400,40833840,9840,9840,9840,9840,0
|
|
20241023,103300,40833840,9840,9840,9840,9840,0
|
|
20241023,103200,40833840,9840,9860,9860,9840,481
|
|
20241023,103100,36096190,9850,9850,9850,9850,0
|
|
20241023,103000,36096190,9850,9860,9860,9850,163
|
|
20241023,102900,34489110,9860,9880,9880,9860,160
|
|
20241023,102800,32910310,9860,9870,9870,9860,158
|
|
20241023,102700,31352330,9860,9880,9880,9860,731
|
|
20241023,102600,24133050,9860,9860,9860,9860,0
|
|
20241023,102500,24133050,9860,9870,9870,9860,105
|
|
20241023,102400,23096740,9880,9900,9900,9880,578
|
|
20241023,102300,17380130,9940,9940,9940,9940,1
|
|
20241023,102200,17370190,9900,9900,9900,9900,0
|
|
20241023,102100,17370190,9900,9900,9900,9900,0
|
|
20241023,102000,17370190,9900,9900,9900,9900,0
|
|
20241023,101900,17370190,9900,9900,9900,9900,80
|
|
20241023,101800,16578190,9930,9930,9930,9930,1
|
|
20241023,101700,16568260,9890,9890,9890,9890,0
|
|
20241023,101600,16568260,9890,9890,9890,9890,0
|
|
20241023,101500,16568260,9890,9890,9890,9890,0
|
|
20241023,101400,16568260,9890,9900,9900,9890,125
|
|
20241023,101300,15330940,9900,9900,9900,9900,0
|
|
20241023,101200,15330940,9900,9900,9900,9900,0
|
|
20241023,101100,15330940,9900,9900,9900,9900,0
|
|
20241023,101000,15330940,9900,9900,9900,9900,0
|
|
20241023,100900,15330940,9900,9900,9900,9900,0
|
|
20241023,100800,15330940,9900,9900,9900,9900,0
|
|
20241023,100700,15330940,9900,9900,9900,9900,0
|
|
20241023,100600,15330940,9900,9900,9900,9900,0
|
|
20241023,100500,15330940,9900,9900,9900,9900,9
|
|
20241023,100400,15241840,9900,9900,9900,9900,0
|
|
20241023,100300,15241840,9900,9900,9900,9900,0
|
|
20241023,100200,15241840,9900,9900,9900,9900,93
|
|
20241023,100100,14321140,9900,9900,9900,9900,0
|
|
20241023,100000,14321140,9900,9900,9900,9900,51
|
|
20241023,095900,13816240,9890,9900,9900,9890,198
|
|
20241023,095800,11857530,9940,9940,9940,9940,1
|
|
20241023,095700,11847590,9940,9940,9940,9940,0
|
|
20241023,095600,11847590,9940,9940,9940,9940,0
|
|
20241023,095500,11847590,9940,9940,9940,9940,2
|
|
20241023,095400,11827710,9960,9960,9960,9960,0
|
|
20241023,095300,11827710,9960,9960,9960,9960,0
|
|
20241023,095200,11827710,9960,9960,9960,9960,0
|
|
20241023,095100,11827710,9960,9960,9960,9960,0
|
|
20241023,095000,11827710,9960,9960,9960,9960,0
|
|
20241023,094900,11827710,9960,9960,9960,9960,1
|
|
20241023,094800,11817750,9960,9960,9960,9960,4
|
|
20241023,094700,11777910,9960,9960,9960,9960,1
|
|
20241023,094600,11767950,9900,9900,9900,9900,0
|
|
20241023,094500,11767950,9900,9920,9920,9900,150
|
|
20241023,094400,10281420,9920,9920,9920,9920,37
|
|
20241023,094300,9914380,9920,9920,9920,9920,0
|
|
20241023,094200,9914380,9920,9920,9920,9920,409
|
|
20241023,094100,5857100,9920,9920,9920,9920,2
|
|
20241023,094000,5837260,9930,9930,9930,9930,1
|
|
20241023,093900,5827330,9960,9960,9960,9960,0
|
|
20241023,093800,5827330,9960,9960,9960,9960,0
|
|
20241023,093700,5827330,9960,9960,9960,9960,0
|
|
20241023,093600,5827330,9960,9960,9960,9960,0
|
|
20241023,093500,5827330,9960,9960,9960,9960,0
|
|
20241023,093400,5827330,9960,9960,9960,9960,0
|
|
20241023,093300,5827330,9960,9960,9960,9960,0
|
|
20241023,093200,5827330,9960,9960,9960,9960,49
|
|
20241023,093100,5339290,9960,9960,9960,9960,0
|
|
20241023,093000,5339290,9960,9960,9960,9960,0
|
|
20241023,092900,5339290,9960,9960,9960,9960,0
|
|
20241023,092800,5339290,9960,9960,9960,9960,2
|
|
20241023,092700,5319370,9960,9960,9960,9960,0
|
|
20241023,092600,5319370,9960,9960,9960,9960,1
|
|
20241023,092500,5309410,9900,9870,9900,9870,87
|
|
20241023,092400,4448820,9840,9840,9840,9840,0
|
|
20241023,092300,4448820,9840,9880,9880,9840,191
|
|
20241023,092200,2565590,9900,9900,9900,9900,0
|
|
20241023,092100,2565590,9900,9900,9900,9900,0
|
|
20241023,092000,2565590,9900,9900,9900,9900,0
|
|
20241023,091900,2565590,9900,9900,9900,9900,1
|
|
20241023,091800,2555690,9880,9890,9890,9880,6
|
|
20241023,091700,2496360,9900,9900,9900,9890,45
|
|
20241023,091600,2050880,9900,9900,9900,9900,14
|
|
20241023,091500,1912280,9990,9990,9990,9990,0
|
|
20241023,091400,1912280,9990,9990,9990,9990,0
|
|
20241023,091300,1912280,9990,9990,9990,9990,0
|
|
20241023,091200,1912280,9990,9990,9990,9990,1
|
|
20241023,091100,1902290,9900,9900,9900,9900,4
|
|
20241023,091000,1862690,10000,10000,10000,10000,0
|
|
20241023,090900,1862690,10000,10000,10000,10000,0
|
|
20241023,090800,1862690,10000,10000,10000,10000,0
|
|
20241023,090700,1862690,10000,10000,10000,10000,0
|
|
20241023,090600,1862690,10000,10000,10000,10000,0
|
|
20241023,090500,1862690,10000,10000,10000,10000,21
|
|
20241023,090400,1652690,9890,9990,9990,9890,51
|
|
20241023,090300,1147890,9890,9890,9890,9890,0
|
|
20241023,090200,1147890,9890,9910,9910,9890,67
|
|
20241023,090100,484610,9890,9890,9890,9890,0
|
|
20241023,090000,484610,9890,9890,9890,9890,49
|