600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185700,1273673430,9970,9970,9970,9970,1963
|
|
20241024,185600,1273673430,9970,9970,9970,9970,0
|
|
20241024,185500,1273673430,9970,9970,9970,9970,0
|
|
20241024,185400,1273673430,9970,9970,9970,9970,0
|
|
20241024,185300,1273673430,9970,9970,9970,9970,0
|
|
20241024,185200,1273673430,9970,9970,9970,9970,0
|
|
20241024,185100,1273673430,9970,9970,9970,9970,0
|
|
20241024,185000,1273673430,9970,9970,9970,9970,0
|
|
20241024,184900,1273673430,9970,9970,9970,9970,0
|
|
20241024,184800,1273673430,9970,9970,9970,9970,0
|
|
20241024,184700,1273673430,9970,9970,9970,9970,0
|
|
20241024,184600,1273673430,9970,9970,9970,9970,0
|
|
20241024,184500,1273673430,9970,9970,9970,9970,0
|
|
20241024,184400,1273673430,9970,9970,9970,9970,0
|
|
20241024,184300,1273673430,9970,9970,9970,9970,0
|
|
20241024,184200,1273673430,9970,9970,9970,9970,0
|
|
20241024,184100,1273673430,9970,9970,9970,9970,0
|
|
20241024,184000,1273673430,9970,9970,9970,9970,0
|
|
20241024,183900,1273673430,9970,9970,9970,9970,0
|
|
20241024,183800,1273673430,9970,9970,9970,9970,0
|
|
20241024,183700,1273673430,9970,9970,9970,9970,0
|
|
20241024,183600,1273673430,9970,9970,9970,9970,0
|
|
20241024,183500,1273673430,9970,9970,9970,9970,0
|
|
20241024,183400,1273673430,9970,9970,9970,9970,0
|
|
20241024,183300,1273673430,9970,9970,9970,9970,0
|
|
20241024,183200,1273673430,9970,9970,9970,9970,0
|
|
20241024,183100,1273673430,9970,9970,9970,9970,0
|
|
20241024,183000,1273673430,9970,9970,9970,9970,0
|
|
20241024,182900,1273673430,9970,9970,9970,9970,0
|
|
20241024,182800,1273673430,9970,9970,9970,9970,0
|
|
20241024,182700,1273673430,9970,9970,9970,9970,1963
|
|
20241024,182600,1273673430,9970,9970,9970,9970,0
|
|
20241024,182500,1273673430,9970,9970,9970,9970,0
|
|
20241024,182400,1273673430,9970,9970,9970,9970,0
|
|
20241024,182300,1273673430,9970,9970,9970,9970,0
|
|
20241024,182200,1273673430,9970,9970,9970,9970,0
|
|
20241024,182100,1273673430,9970,9970,9970,9970,0
|
|
20241024,182000,1273673430,9970,9970,9970,9970,0
|
|
20241024,181900,1273673430,9970,9970,9970,9970,0
|
|
20241024,181800,1273673430,9970,9970,9970,9970,0
|
|
20241024,181700,1273673430,9970,9970,9970,9970,0
|
|
20241024,181600,1273673430,9970,9970,9970,9970,0
|
|
20241024,181500,1273673430,9970,9970,9970,9970,0
|
|
20241024,181400,1273673430,9970,9970,9970,9970,0
|
|
20241024,181300,1273673430,9970,9970,9970,9970,0
|
|
20241024,181200,1273673430,9970,9970,9970,9970,0
|
|
20241024,181100,1273673430,9970,9970,9970,9970,0
|
|
20241024,181000,1273673430,9970,9970,9970,9970,0
|
|
20241024,180900,1273673430,9970,9970,9970,9970,0
|
|
20241024,180800,1273673430,9970,9970,9970,9970,0
|
|
20241024,180700,1273673430,9970,9970,9970,9970,0
|
|
20241024,180600,1273673430,9970,9970,9970,9970,0
|
|
20241024,180500,1273673430,9970,9970,9970,9970,0
|
|
20241024,180400,1273673430,9970,9970,9970,9970,0
|
|
20241024,180300,1273673430,9970,9970,9970,9970,0
|
|
20241024,180200,1273673430,9970,9970,9970,9970,0
|
|
20241024,180100,1273673430,9970,9970,9970,9970,0
|
|
20241024,180000,1273673430,9970,9970,9970,9970,0
|
|
20241024,175900,1273673430,9970,9970,9970,9970,0
|
|
20241024,175800,1273673430,9970,9970,9970,9970,0
|
|
20241024,175700,1273673430,9970,9970,9970,9970,1963
|
|
20241024,175600,1273673430,9970,9970,9970,9970,0
|
|
20241024,175500,1273673430,9970,9970,9970,9970,0
|
|
20241024,175400,1273673430,9970,9970,9970,9970,0
|
|
20241024,175300,1273673430,9970,9970,9970,9970,0
|
|
20241024,175200,1273673430,9970,9970,9970,9970,0
|
|
20241024,175100,1273673430,9970,9970,9970,9970,0
|
|
20241024,175000,1273673430,9970,9970,9970,9970,0
|
|
20241024,174900,1273673430,9970,9970,9970,9970,0
|
|
20241024,174800,1273673430,9970,9970,9970,9970,0
|
|
20241024,174700,1273673430,9970,9970,9970,9970,0
|
|
20241024,174600,1273673430,9970,9970,9970,9970,0
|
|
20241024,174500,1273673430,9970,9970,9970,9970,0
|
|
20241024,174400,1273673430,9970,9970,9970,9970,0
|
|
20241024,174300,1273673430,9970,9970,9970,9970,0
|
|
20241024,174200,1273673430,9970,9970,9970,9970,0
|
|
20241024,174100,1273673430,9970,9970,9970,9970,0
|
|
20241024,174000,1273673430,9970,9970,9970,9970,0
|
|
20241024,173900,1273673430,9970,9970,9970,9970,0
|
|
20241024,173800,1273673430,9970,9970,9970,9970,0
|
|
20241024,173700,1273673430,9970,9970,9970,9970,0
|
|
20241024,173600,1273673430,9970,9970,9970,9970,0
|
|
20241024,173500,1273673430,9970,9970,9970,9970,0
|
|
20241024,173400,1273673430,9970,9970,9970,9970,0
|
|
20241024,173300,1273673430,9970,9970,9970,9970,0
|
|
20241024,173200,1273673430,9970,9970,9970,9970,0
|
|
20241024,173100,1273673430,9970,9970,9970,9970,0
|
|
20241024,173000,1273673430,9970,9970,9970,9970,0
|
|
20241024,172900,1273673430,9970,9970,9970,9970,0
|
|
20241024,172800,1273673430,9970,9970,9970,9970,0
|
|
20241024,172700,1273673430,9970,9970,9970,9970,1963
|
|
20241024,172600,1273673430,9970,9970,9970,9970,0
|
|
20241024,172500,1273673430,9970,9970,9970,9970,0
|
|
20241024,172400,1273673430,9970,9970,9970,9970,0
|
|
20241024,172300,1273673430,9970,9970,9970,9970,0
|
|
20241024,172200,1273673430,9970,9970,9970,9970,0
|
|
20241024,172100,1273673430,9970,9970,9970,9970,0
|
|
20241024,172000,1273673430,9970,9970,9970,9970,0
|
|
20241024,171900,1273673430,9970,9970,9970,9970,0
|
|
20241024,171800,1273673430,9970,9970,9970,9970,0
|
|
20241024,171700,1273673430,9970,9970,9970,9970,0
|
|
20241024,171600,1273673430,9970,9970,9970,9970,0
|
|
20241024,171500,1273673430,9970,9970,9970,9970,0
|
|
20241024,171400,1273673430,9970,9970,9970,9970,0
|
|
20241024,171300,1273673430,9970,9970,9970,9970,0
|
|
20241024,171200,1273673430,9970,9970,9970,9970,0
|
|
20241024,171100,1273673430,9970,9970,9970,9970,0
|
|
20241024,171000,1273673430,9970,9970,9970,9970,0
|
|
20241024,170900,1273673430,9970,9970,9970,9970,0
|
|
20241024,170800,1273673430,9970,9970,9970,9970,0
|
|
20241024,170700,1273673430,9970,9970,9970,9970,0
|
|
20241024,170600,1273673430,9970,9970,9970,9970,0
|
|
20241024,170500,1273673430,9970,9970,9970,9970,0
|
|
20241024,170400,1273673430,9970,9970,9970,9970,0
|
|
20241024,170300,1273673430,9970,9970,9970,9970,0
|
|
20241024,170200,1273673430,9970,9970,9970,9970,0
|
|
20241024,170100,1273673430,9970,9970,9970,9970,0
|
|
20241024,170000,1273673430,9970,9970,9970,9970,0
|
|
20241024,165900,1273673430,9970,9970,9970,9970,0
|
|
20241024,165800,1273673430,9970,9970,9970,9970,0
|
|
20241024,165700,1273673430,9970,9970,9970,9970,1963
|
|
20241024,165600,1273673430,9970,9970,9970,9970,0
|
|
20241024,165500,1273673430,9970,9970,9970,9970,0
|
|
20241024,165400,1273673430,9970,9970,9970,9970,0
|
|
20241024,165300,1273673430,9970,9970,9970,9970,0
|
|
20241024,165200,1273673430,9970,9970,9970,9970,0
|
|
20241024,165100,1273673430,9970,9970,9970,9970,0
|
|
20241024,165000,1273673430,9970,9970,9970,9970,0
|
|
20241024,164900,1273673430,9970,9970,9970,9970,0
|
|
20241024,164800,1273673430,9970,9970,9970,9970,0
|
|
20241024,164700,1273673430,9970,9970,9970,9970,0
|
|
20241024,164600,1273673430,9970,9970,9970,9970,0
|
|
20241024,164500,1273673430,9970,9970,9970,9970,0
|
|
20241024,164400,1273673430,9970,9970,9970,9970,0
|
|
20241024,164300,1273673430,9970,9970,9970,9970,0
|
|
20241024,164200,1273673430,9970,9970,9970,9970,0
|
|
20241024,164100,1273673430,9970,9970,9970,9970,0
|
|
20241024,164000,1273673430,9970,9970,9970,9970,0
|
|
20241024,163900,1273673430,9970,9970,9970,9970,0
|
|
20241024,163800,1273673430,9970,9970,9970,9970,0
|
|
20241024,163700,1273673430,9970,9970,9970,9970,0
|
|
20241024,163600,1273673430,9970,9970,9970,9970,0
|
|
20241024,163500,1273673430,9970,9970,9970,9970,0
|
|
20241024,163400,1273673430,9970,9970,9970,9970,0
|
|
20241024,163300,1273673430,9970,9970,9970,9970,0
|
|
20241024,163200,1273673430,9970,9970,9970,9970,0
|
|
20241024,163100,1273673430,9970,9970,9970,9970,0
|
|
20241024,163000,1273673430,9970,9970,9970,9970,0
|
|
20241024,162900,1273673430,9970,9970,9970,9970,0
|
|
20241024,162800,1273673430,9970,9970,9970,9970,0
|
|
20241024,162700,1273673430,9970,9970,9970,9970,1963
|
|
20241024,162600,1273673430,9970,9970,9970,9970,0
|
|
20241024,162500,1273673430,9970,9970,9970,9970,0
|
|
20241024,162400,1273673430,9970,9970,9970,9970,0
|
|
20241024,162300,1273673430,9970,9970,9970,9970,0
|
|
20241024,162200,1273673430,9970,9970,9970,9970,0
|
|
20241024,162100,1273673430,9970,9970,9970,9970,0
|
|
20241024,162000,1273673430,9970,9970,9970,9970,0
|
|
20241024,161900,1273673430,9970,9970,9970,9970,0
|
|
20241024,161800,1273673430,9970,9970,9970,9970,0
|
|
20241024,161700,1273673430,9970,9970,9970,9970,0
|
|
20241024,161600,1273673430,9970,9970,9970,9970,0
|
|
20241024,161500,1273673430,9970,9970,9970,9970,0
|
|
20241024,161400,1273673430,9970,9970,9970,9970,0
|
|
20241024,161300,1273673430,9970,9970,9970,9970,0
|
|
20241024,161200,1273673430,9970,9970,9970,9970,0
|
|
20241024,161100,1273673430,9970,9970,9970,9970,0
|
|
20241024,161000,1273673430,9970,9970,9970,9970,0
|
|
20241024,160900,1273673430,9970,9970,9970,9970,0
|
|
20241024,160800,1273673430,9970,9970,9970,9970,0
|
|
20241024,160700,1273673430,9970,9970,9970,9970,0
|
|
20241024,160600,1273673430,9970,9970,9970,9970,0
|
|
20241024,160500,1273673430,9970,9970,9970,9970,0
|
|
20241024,160400,1273673430,9970,9970,9970,9970,0
|
|
20241024,160300,1273673430,9970,9970,9970,9970,0
|
|
20241024,160200,1273673430,9970,9970,9970,9970,0
|
|
20241024,160100,1273673430,9970,9970,9970,9970,0
|
|
20241024,160000,1273673430,9970,9970,9970,9970,0
|
|
20241024,155900,1273673430,9970,9970,9970,9970,0
|
|
20241024,155800,1273673430,9970,9970,9970,9970,0
|
|
20241024,155700,1273673430,9970,9970,9970,9970,1963
|
|
20241024,155600,1273673430,9970,9970,9970,9970,0
|
|
20241024,155500,1273673430,9970,9970,9970,9970,0
|
|
20241024,155400,1273673430,9970,9970,9970,9970,0
|
|
20241024,155300,1273673430,9970,9970,9970,9970,0
|
|
20241024,155200,1273673430,9970,9970,9970,9970,0
|
|
20241024,155100,1273673430,9970,9970,9970,9970,0
|
|
20241024,155000,1273673430,9970,9970,9970,9970,0
|
|
20241024,154900,1273673430,9970,9970,9970,9970,0
|
|
20241024,154800,1273673430,9970,9970,9970,9970,0
|
|
20241024,154700,1273673430,9970,9970,9970,9970,0
|
|
20241024,154600,1273673430,9970,9970,9970,9970,0
|
|
20241024,154500,1273673430,9970,9970,9970,9970,0
|
|
20241024,154400,1273673430,9970,9970,9970,9970,0
|
|
20241024,154300,1273673430,9970,9970,9970,9970,0
|
|
20241024,154200,1273673430,9970,9970,9970,9970,0
|
|
20241024,154100,1273673430,9970,9970,9970,9970,0
|
|
20241024,154000,1273673430,9970,9970,9970,9970,0
|
|
20241024,153900,1273673430,9970,9970,9970,9970,0
|
|
20241024,153800,1273673430,9970,9970,9970,9970,0
|
|
20241024,153700,1273673430,9970,9970,9970,9970,0
|
|
20241024,153600,1273673430,9970,9970,9970,9970,0
|
|
20241024,153500,1273673430,9970,9970,9970,9970,0
|
|
20241024,153400,1273673430,9970,9970,9970,9970,0
|
|
20241024,153300,1273673430,9970,9970,9970,9970,0
|
|
20241024,153200,1273673430,9970,9970,9970,9970,0
|
|
20241024,153100,1273673430,9970,9970,9970,9970,0
|
|
20241024,153000,1273673430,9970,9970,9970,9970,1963
|
|
20241024,152900,1254102320,9870,9870,9870,9870,0
|
|
20241024,152800,1254102320,9870,9870,9870,9870,0
|
|
20241024,152700,1254102320,9870,9870,9870,9870,0
|
|
20241024,152600,1254102320,9870,9870,9870,9870,0
|
|
20241024,152500,1254102320,9870,9870,9870,9870,0
|
|
20241024,152400,1254102320,9870,9870,9870,9870,0
|
|
20241024,152300,1254102320,9870,9870,9870,9870,0
|
|
20241024,152200,1254102320,9870,9870,9870,9870,0
|
|
20241024,152100,1254102320,9870,9870,9870,9870,0
|
|
20241024,152000,1254102320,9870,9870,9870,9870,0
|
|
20241024,151900,1254102320,9870,9880,9960,9870,3092
|
|
20241024,151800,1223502550,9880,9850,9880,9850,97
|
|
20241024,151700,1222545870,9880,9880,9880,9850,70
|
|
20241024,151600,1221855470,9880,9850,9880,9850,28
|
|
20241024,151500,1221579370,9880,9880,9880,9850,66
|
|
20241024,151400,1220927620,9880,9880,9880,9880,61
|
|
20241024,151300,1220324940,9860,9880,9880,9860,19
|
|
20241024,151200,1220137300,9880,9880,9880,9880,0
|
|
20241024,151100,1220137300,9880,9880,9880,9880,0
|
|
20241024,151000,1220137300,9880,9860,9880,9860,672
|
|
20241024,150900,1213503260,9880,9880,9880,9880,0
|
|
20241024,150800,1213503260,9880,9880,9880,9870,131
|
|
20241024,150700,1212209080,9880,9890,9890,9870,93
|
|
20241024,150600,1211290270,9880,9880,9880,9880,11
|
|
20241024,150500,1211181590,9890,9890,9890,9890,0
|
|
20241024,150400,1211181590,9890,9890,9890,9890,1
|
|
20241024,150300,1211171700,9880,9880,9880,9880,1
|
|
20241024,150200,1211161820,9890,9890,9890,9890,0
|
|
20241024,150100,1211161820,9890,9890,9890,9890,0
|
|
20241024,150000,1211161820,9890,9880,9890,9880,56
|
|
20241024,145900,1210607990,9860,9870,9870,9860,114
|
|
20241024,145800,1209482820,9860,9860,9860,9860,29
|
|
20241024,145700,1209196880,9860,9860,9860,9860,43
|
|
20241024,145600,1208772900,9870,9870,9870,9870,38
|
|
20241024,145500,1208397840,9880,9880,9880,9880,6
|
|
20241024,145400,1208338560,9880,9880,9880,9880,0
|
|
20241024,145300,1208338560,9880,9870,9880,9870,390
|
|
20241024,145200,1204487410,9870,9870,9870,9870,45
|
|
20241024,145100,1204043260,9860,9860,9860,9860,0
|
|
20241024,145000,1204043260,9860,9860,9860,9860,0
|
|
20241024,144900,1204043260,9860,9860,9860,9860,5
|
|
20241024,144800,1203993960,9870,9850,9870,9850,78
|
|
20241024,144700,1203225640,9850,9850,9850,9850,10
|
|
20241024,144600,1203127140,9870,9870,9870,9870,0
|
|
20241024,144500,1203127140,9870,9870,9870,9870,2
|
|
20241024,144400,1203107400,9870,9860,9870,9860,20
|
|
20241024,144300,1202910020,9860,9860,9860,9860,0
|
|
20241024,144200,1202910020,9860,9860,9860,9850,867
|
|
20241024,144100,1194366400,9850,9850,9850,9850,131
|
|
20241024,144000,1193076050,9850,9850,9850,9850,0
|
|
20241024,143900,1193076050,9850,9850,9850,9850,94
|
|
20241024,143800,1192150150,9860,9860,9860,9860,0
|
|
20241024,143700,1192150150,9860,9860,9860,9860,68
|
|
20241024,143600,1191479670,9860,9860,9860,9860,0
|
|
20241024,143500,1191479670,9860,9860,9860,9860,0
|
|
20241024,143400,1191479670,9860,9860,9860,9860,0
|
|
20241024,143300,1191479670,9860,9860,9860,9860,0
|
|
20241024,143200,1191479670,9860,9860,9860,9860,0
|
|
20241024,143100,1191479670,9860,9860,9860,9860,37
|
|
20241024,143000,1191114850,9870,9890,9890,9870,96
|
|
20241024,142900,1190167110,9890,9890,9890,9890,2
|
|
20241024,142800,1190147330,9870,9870,9870,9870,0
|
|
20241024,142700,1190147330,9870,9870,9870,9870,0
|
|
20241024,142600,1190147330,9870,9870,9870,9870,500
|
|
20241024,142500,1185212330,9870,9910,9910,9870,521
|
|
20241024,142400,1180067820,9910,9940,9940,9910,16
|
|
20241024,142300,1179909130,9940,9940,9940,9940,2
|
|
20241024,142200,1179889250,9940,9940,9940,9940,2
|
|
20241024,142100,1179869370,9940,9940,9940,9940,3
|
|
20241024,142000,1179839550,9940,9930,9940,9930,36
|
|
20241024,141900,1179481890,9920,9920,9920,9910,81
|
|
20241024,141800,1178678670,9920,9920,9920,9920,7
|
|
20241024,141700,1178609230,9900,9900,9900,9900,0
|
|
20241024,141600,1178609230,9900,9900,9900,9900,185
|
|
20241024,141500,1176777730,9900,9890,9900,9890,618
|
|
20241024,141400,1170662640,9880,9880,9880,9880,10
|
|
20241024,141300,1170563840,9880,9880,9880,9880,20
|
|
20241024,141200,1170366240,9880,9880,9880,9880,0
|
|
20241024,141100,1170366240,9880,9870,9880,9870,244
|
|
20241024,141000,1167956340,9870,9870,9870,9870,2
|
|
20241024,140900,1167936600,9870,9870,9870,9870,53
|
|
20241024,140800,1167413490,9870,9870,9870,9870,4
|
|
20241024,140700,1167374010,9870,9880,9880,9870,205
|
|
20241024,140600,1165350640,9890,9900,9900,9890,6
|
|
20241024,140500,1165291260,9900,9890,9900,9890,2
|
|
20241024,140400,1165271470,9870,9870,9870,9870,2
|
|
20241024,140300,1165251730,9870,9870,9900,9870,41
|
|
20241024,140200,1164846550,9850,9850,9850,9850,19
|
|
20241024,140100,1164659400,9850,9850,9850,9850,20
|
|
20241024,140000,1164462400,9830,9840,9840,9830,140
|
|
20241024,135900,1163086160,9830,9840,9840,9830,65
|
|
20241024,135800,1162446760,9840,9840,9840,9840,14
|
|
20241024,135700,1162309000,9840,9850,9850,9840,4
|
|
20241024,135600,1162269630,9850,9850,9850,9850,0
|
|
20241024,135500,1162269630,9850,9850,9850,9850,0
|
|
20241024,135400,1162269630,9850,9850,9850,9850,0
|
|
20241024,135300,1162269630,9850,9850,9850,9850,0
|
|
20241024,135200,1162269630,9850,9850,9850,9850,0
|
|
20241024,135100,1162269630,9850,9850,9850,9850,0
|
|
20241024,135000,1162269630,9850,9850,9850,9840,231
|
|
20241024,134900,1159994460,9850,9850,9850,9850,0
|
|
20241024,134800,1159994460,9850,9850,9850,9850,20
|
|
20241024,134700,1159797460,9850,9850,9850,9850,0
|
|
20241024,134600,1159797460,9850,9850,9850,9850,30
|
|
20241024,134500,1159501960,9850,9850,9850,9850,1000
|
|
20241024,134400,1149651960,9850,9850,9850,9850,0
|
|
20241024,134300,1149651960,9850,9860,9860,9850,311
|
|
20241024,134200,1146587990,9860,9860,9860,9860,0
|
|
20241024,134100,1146587990,9860,9860,9860,9860,6
|
|
20241024,134000,1146528830,9880,9880,9880,9880,22
|
|
20241024,133900,1146311470,9850,9850,9850,9850,54
|
|
20241024,133800,1145779570,9870,9870,9870,9870,0
|
|
20241024,133700,1145779570,9870,9870,9870,9870,0
|
|
20241024,133600,1145779570,9870,9870,9900,9870,155
|
|
20241024,133500,1144245970,9870,9900,9900,9870,3
|
|
20241024,133400,1144216300,9900,9870,9900,9870,36
|
|
20241024,133300,1143860220,9850,9850,9850,9850,0
|
|
20241024,133200,1143860220,9850,9860,9860,9850,96
|
|
20241024,133100,1142914610,9860,9860,9860,9860,54
|
|
20241024,133000,1142382170,9860,9860,9860,9860,231
|
|
20241024,132900,1140104510,9860,9870,9870,9860,450
|
|
20241024,132800,1135665010,9890,9910,9910,9890,595
|
|
20241024,132700,1129779290,9900,9900,9900,9900,0
|
|
20241024,132600,1129779290,9900,9900,9900,9900,0
|
|
20241024,132500,1129779290,9900,9900,9900,9900,0
|
|
20241024,132400,1129779290,9900,9900,9900,9900,0
|
|
20241024,132300,1129779290,9900,9900,9900,9900,400
|
|
20241024,132200,1125819290,9910,9910,9910,9910,0
|
|
20241024,132100,1125819290,9910,9910,9910,9910,200
|
|
20241024,132000,1123837290,9910,9910,9910,9910,0
|
|
20241024,131900,1123837290,9910,9910,9910,9910,0
|
|
20241024,131800,1123837290,9910,9930,9930,9910,15
|
|
20241024,131700,1123688360,9930,9930,9930,9930,0
|
|
20241024,131600,1123688360,9930,9910,9930,9900,1017
|
|
20241024,131500,1113607460,9920,9920,9920,9920,506
|
|
20241024,131400,1108587940,9930,9930,9930,9930,0
|
|
20241024,131300,1108587940,9930,9930,9940,9930,16
|
|
20241024,131200,1108428920,9930,9930,9930,9930,0
|
|
20241024,131100,1108428920,9930,9930,9930,9930,111
|
|
20241024,131000,1107326690,9940,9940,9940,9940,8
|
|
20241024,130900,1107247170,9940,9940,9940,9940,0
|
|
20241024,130800,1107247170,9940,9940,9940,9940,150
|
|
20241024,130700,1105756170,9940,9940,9940,9940,238
|
|
20241024,130600,1103390450,9940,9940,9940,9940,0
|
|
20241024,130500,1103390450,9940,9940,9940,9940,0
|
|
20241024,130400,1103390450,9940,9940,9940,9940,0
|
|
20241024,130300,1103390450,9940,9940,9940,9940,0
|
|
20241024,130200,1103390450,9940,9940,9940,9940,0
|
|
20241024,130100,1103390450,9940,9940,9940,9940,0
|
|
20241024,130000,1103390450,9940,9940,9940,9940,0
|
|
20241024,125900,1103390450,9940,9940,9940,9940,0
|
|
20241024,125800,1103390450,9940,9940,9940,9940,0
|
|
20241024,125700,1103390450,9940,9940,9940,9940,0
|
|
20241024,125600,1103390450,9940,9940,9940,9940,2
|
|
20241024,125500,1103370570,9940,9940,9940,9940,1
|
|
20241024,125400,1103360630,9940,9940,9940,9940,1
|
|
20241024,125300,1103350690,9920,9920,9920,9920,0
|
|
20241024,125200,1103350690,9920,9920,9920,9920,5
|
|
20241024,125100,1103301090,9920,9920,9920,9920,0
|
|
20241024,125000,1103301090,9920,9920,9920,9920,1
|
|
20241024,124900,1103291170,9920,9900,9920,9900,524
|
|
20241024,124800,1098094490,9900,9940,9940,9900,1902
|
|
20241024,124700,1079245970,9960,9960,9960,9960,19
|
|
20241024,124600,1079056730,9960,9960,9960,9960,0
|
|
20241024,124500,1079056730,9960,9960,9960,9960,1
|
|
20241024,124400,1079046770,9960,9970,9970,9960,670
|
|
20241024,124300,1072367870,9930,9930,9930,9930,209
|
|
20241024,124200,1070292500,9940,10000,10000,9940,3015
|
|
20241024,124100,1040288310,10000,10000,10000,10000,4
|
|
20241024,124000,1040248310,9980,9980,9980,9980,10
|
|
20241024,123900,1040148510,9970,9970,9970,9970,0
|
|
20241024,123800,1040148510,9970,9960,9970,9960,1054
|
|
20241024,123700,1029646650,9970,9980,9990,9970,494
|
|
20241024,123600,1024715400,9980,9990,9990,9980,287
|
|
20241024,123500,1021849860,10000,10000,10000,10000,100
|
|
20241024,123400,1020849860,10000,10040,10040,10000,733
|
|
20241024,123300,1013515970,10040,10040,10040,10040,40
|
|
20241024,123200,1013114370,10040,10040,10040,10040,107
|
|
20241024,123100,1012040090,10040,10080,10080,10040,1800
|
|
20241024,123000,993934920,10090,10080,10090,10080,3
|
|
20241024,122900,993904670,10100,10100,10100,10070,220
|
|
20241024,122800,991686750,10080,10050,10090,10050,1447
|
|
20241024,122700,977117020,10060,10100,10100,10050,1653
|
|
20241024,122600,960452720,10110,10030,10110,10030,6174
|
|
20241024,122500,898252300,10030,10030,10030,10030,21
|
|
20241024,122400,898041670,10030,10030,10030,10020,170
|
|
20241024,122300,896336580,10020,10020,10030,10020,120
|
|
20241024,122200,895133980,10020,10000,10020,10000,302
|
|
20241024,122100,892113210,10010,9990,10010,9990,193
|
|
20241024,122000,890183450,9990,9990,10000,9980,93
|
|
20241024,121900,889255040,10000,10000,10000,10000,2
|
|
20241024,121800,889235040,10000,10000,10000,10000,10
|
|
20241024,121700,889135040,10000,10000,10000,10000,5
|
|
20241024,121600,889085040,10000,10000,10000,10000,0
|
|
20241024,121500,889085040,10000,9980,10000,9980,810
|
|
20241024,121400,881001040,10020,10000,10020,10000,31
|
|
20241024,121300,880690900,9980,10000,10030,9980,91
|
|
20241024,121200,879782460,9980,10030,10040,9980,1513
|
|
20241024,121100,864650200,10040,10030,10050,10030,5
|
|
20241024,121000,864600000,10040,10040,10050,10030,427
|
|
20241024,120900,860312920,10060,10030,10070,10030,443
|
|
20241024,120800,855862140,10030,10040,10050,10020,1313
|
|
20241024,120700,842699010,10050,10030,10050,10030,24
|
|
20241024,120600,842458250,10030,10020,10030,10020,451
|
|
20241024,120500,837936920,10040,10030,10050,10030,1005
|
|
20241024,120400,827848510,10030,10030,10030,10030,30
|
|
20241024,120300,827547610,10030,10010,10030,10010,201
|
|
20241024,120200,825533010,10000,9990,10000,9990,532
|
|
20241024,120100,820214060,9990,9990,9990,9990,130
|
|
20241024,120000,818915360,9990,10000,10000,9990,14
|
|
20241024,115900,818775410,9990,9990,10000,9990,1964
|
|
20241024,115800,799138550,9990,9990,9990,9990,817
|
|
20241024,115700,790976720,9980,9950,10000,9950,2141
|
|
20241024,115600,769603760,9930,9930,9930,9930,100
|
|
20241024,115500,768610760,9930,9930,9930,9930,0
|
|
20241024,115400,768610760,9930,9950,9960,9930,305
|
|
20241024,115300,765575660,9930,9920,9930,9920,93
|
|
20241024,115200,764652210,9930,9940,9940,9920,266
|
|
20241024,115100,762011680,9920,9890,9930,9890,815
|
|
20241024,115000,753929240,9890,9880,9900,9880,541
|
|
20241024,114900,748583550,9880,9880,9880,9880,6
|
|
20241024,114800,748524270,9880,9880,9880,9880,22
|
|
20241024,114700,748306910,9880,9890,9890,9870,264
|
|
20241024,114600,745701200,9920,9920,9920,9920,0
|
|
20241024,114500,745701200,9920,9920,9920,9920,3
|
|
20241024,114400,745671440,9900,9890,9900,9890,664
|
|
20241024,114300,739098850,9870,9880,9880,9860,898
|
|
20241024,114200,730240570,9900,9890,9900,9860,541
|
|
20241024,114100,724885950,9890,9890,9890,9890,6
|
|
20241024,114000,724826610,9890,9880,9890,9880,41
|
|
20241024,113900,724421520,9880,9880,9880,9880,0
|
|
20241024,113800,724421520,9880,9880,9880,9880,0
|
|
20241024,113700,724421520,9880,9870,9920,9870,5
|
|
20241024,113600,724372050,9860,9860,9860,9860,0
|
|
20241024,113500,724372050,9860,9900,9900,9860,30
|
|
20241024,113400,724076010,9910,9910,9910,9910,0
|
|
20241024,113300,724076010,9910,9900,9910,9900,2
|
|
20241024,113200,724056200,9880,9870,9880,9870,170
|
|
20241024,113100,722377230,9910,9910,9910,9910,0
|
|
20241024,113000,722377230,9910,9870,9910,9870,1943
|
|
20241024,112900,703137160,9900,9850,9900,9850,26
|
|
20241024,112800,702880050,9850,9880,9880,9850,105
|
|
20241024,112700,701845470,9880,9880,9880,9880,3
|
|
20241024,112600,701815830,9900,9900,9900,9900,0
|
|
20241024,112500,701815830,9900,9880,9900,9880,36
|
|
20241024,112400,701460110,9880,9870,9910,9860,29
|
|
20241024,112300,701173650,9870,9890,9890,9860,81
|
|
20241024,112200,700374170,9930,9890,9930,9890,35
|
|
20241024,112100,700026980,9890,9910,9930,9870,207
|
|
20241024,112000,697980590,9930,9910,9930,9910,20
|
|
20241024,111900,697782330,9910,9910,9910,9910,101
|
|
20241024,111800,696781420,9910,9930,9950,9910,140
|
|
20241024,111700,695392900,9960,9930,9960,9930,2
|
|
20241024,111600,695373010,9940,9880,9950,9870,259
|
|
20241024,111500,692811460,9970,9910,9980,9900,1436
|
|
20241024,111400,678547720,9910,9860,9910,9840,462
|
|
20241024,111300,673979580,9900,9890,9900,9800,1719
|
|
20241024,111200,657054440,9890,10020,10040,9790,4244
|
|
20241024,111100,615052760,10020,9900,10150,9900,13882
|
|
20241024,111000,475926380,9900,9870,9900,9860,284
|
|
20241024,110900,473120380,9900,9890,9900,9890,150
|
|
20241024,110800,471635420,9900,9880,9900,9880,376
|
|
20241024,110700,467915070,9860,9860,9860,9860,2
|
|
20241024,110600,467895350,9870,9870,9870,9870,176
|
|
20241024,110500,466158230,9890,9890,9890,9890,0
|
|
20241024,110400,466158230,9890,9870,9890,9870,2
|
|
20241024,110300,466138470,9900,9890,9900,9890,520
|
|
20241024,110200,460990820,9900,9890,9900,9890,6
|
|
20241024,110100,460931450,9870,9870,9870,9870,1
|
|
20241024,110000,460921580,9870,9880,9880,9870,105
|
|
20241024,105900,459884210,9880,9870,9900,9860,135
|
|
20241024,105800,458550440,9840,9860,9860,9840,101
|
|
20241024,105700,457554600,9860,9860,9870,9860,46
|
|
20241024,105600,457100620,9860,9860,9870,9860,233
|
|
20241024,105500,454800950,9870,9870,9870,9870,0
|
|
20241024,105400,454800950,9870,9860,9870,9860,600
|
|
20241024,105300,448880470,9860,9860,9860,9860,1
|
|
20241024,105200,448870610,9860,9860,9860,9860,0
|
|
20241024,105100,448870610,9860,9860,9860,9860,1
|
|
20241024,105000,448860750,9860,9850,9860,9850,200
|
|
20241024,104900,446889760,9840,9840,9840,9840,101
|
|
20241024,104800,445895920,9840,9860,9860,9840,101
|
|
20241024,104700,444900080,9860,9820,9860,9820,126
|
|
20241024,104600,443660040,9820,9810,9820,9810,302
|
|
20241024,104500,440694610,9780,9780,9780,9780,10
|
|
20241024,104400,440596810,9770,9820,9820,9770,2420
|
|
20241024,104300,416907120,9820,9840,9850,9820,692
|
|
20241024,104200,410104440,9840,9870,9870,9840,55
|
|
20241024,104100,409562870,9870,9870,9870,9870,70
|
|
20241024,104000,408871970,9870,9870,9930,9850,5114
|
|
20241024,103900,358214210,9860,9830,9860,9830,146
|
|
20241024,103800,356778420,9830,9840,9840,9830,70
|
|
20241024,103700,356090220,9880,9880,9880,9880,0
|
|
20241024,103600,356090220,9880,9880,9880,9880,1
|
|
20241024,103500,356080340,9900,9880,9900,9880,45
|
|
20241024,103400,355635340,9900,9910,9910,9900,195
|
|
20241024,103300,353704100,9920,9880,9930,9880,1481
|
|
20241024,103200,339015200,9880,9860,9890,9860,1536
|
|
20241024,103100,323841820,9810,9810,9810,9810,1
|
|
20241024,103000,323832010,9810,9810,9810,9810,35
|
|
20241024,102900,323488660,9820,9920,9920,9800,935
|
|
20241024,102800,314249170,9950,9920,9950,9920,304
|
|
20241024,102700,311226060,9960,9910,9960,9910,1025
|
|
20241024,102600,301040410,9880,9920,9950,9880,2251
|
|
20241024,102500,278724570,9930,9920,9940,9900,1221
|
|
20241024,102400,266614770,9930,9900,9990,9870,2974
|
|
20241024,102300,237055280,9900,9780,9930,9770,4338
|
|
20241024,102200,194273610,9780,9790,9790,9780,191
|
|
20241024,102100,192405130,9790,9800,9800,9790,99
|
|
20241024,102000,191435660,9800,9800,9800,9800,4
|
|
20241024,101900,191396460,9800,9810,9840,9800,190
|
|
20241024,101800,189533660,9810,9780,9830,9770,2110
|
|
20241024,101700,168860220,9780,9800,9820,9780,739
|
|
20241024,101600,161614270,9800,9750,9800,9740,3201
|
|
20241024,101500,130311490,9750,9720,9750,9700,527
|
|
20241024,101400,125184790,9740,9710,9750,9680,2112
|
|
20241024,101300,104641770,9720,9780,9780,9680,3910
|
|
20241024,101200,66611200,9730,9670,9900,9670,4291
|
|
20241024,101100,24541610,9700,9670,9700,9670,3
|
|
20241024,101000,24512550,9690,9650,9690,9650,200
|
|
20241024,100900,22579810,9650,9650,9650,9650,0
|
|
20241024,100800,22579810,9650,9650,9650,9650,0
|
|
20241024,100700,22579810,9650,9650,9650,9650,0
|
|
20241024,100600,22579810,9650,9650,9650,9650,0
|
|
20241024,100500,22579810,9650,9640,9650,9640,2
|
|
20241024,100400,22560520,9640,9640,9640,9640,0
|
|
20241024,100300,22560520,9640,9640,9640,9640,0
|
|
20241024,100200,22560520,9640,9640,9640,9640,1
|
|
20241024,100100,22550880,9650,9650,9650,9650,0
|
|
20241024,100000,22550880,9650,9650,9650,9650,0
|
|
20241024,095900,22550880,9650,9650,9650,9650,0
|
|
20241024,095800,22550880,9650,9650,9650,9650,0
|
|
20241024,095700,22550880,9650,9630,9650,9630,17
|
|
20241024,095600,22387000,9640,9640,9640,9640,0
|
|
20241024,095500,22387000,9640,9640,9640,9640,0
|
|
20241024,095400,22387000,9640,9630,9640,9630,2
|
|
20241024,095300,22367730,9610,9610,9610,9610,0
|
|
20241024,095200,22367730,9610,9610,9610,9610,2
|
|
20241024,095100,22348510,9610,9610,9610,9610,11
|
|
20241024,095000,22242800,9610,9610,9610,9610,0
|
|
20241024,094900,22242800,9610,9610,9610,9610,0
|
|
20241024,094800,22242800,9610,9610,9610,9610,0
|
|
20241024,094700,22242800,9610,9610,9610,9610,0
|
|
20241024,094600,22242800,9610,9610,9610,9610,0
|
|
20241024,094500,22242800,9610,9610,9610,9610,0
|
|
20241024,094400,22242800,9610,9610,9610,9610,0
|
|
20241024,094300,22242800,9610,9610,9610,9610,0
|
|
20241024,094200,22242800,9610,9610,9610,9610,0
|
|
20241024,094100,22242800,9610,9610,9610,9610,11
|
|
20241024,094000,22137090,9610,9610,9610,9610,2
|
|
20241024,093900,22117870,9600,9600,9600,9600,3
|
|
20241024,093800,22089070,9610,9610,9610,9610,0
|
|
20241024,093700,22089070,9610,9610,9610,9610,1
|
|
20241024,093600,22079460,9580,9580,9580,9580,0
|
|
20241024,093500,22079460,9580,9580,9580,9580,0
|
|
20241024,093400,22079460,9580,9580,9580,9580,222
|
|
20241024,093300,19952700,9580,9580,9580,9580,65
|
|
20241024,093200,19330000,9580,9580,9580,9580,100
|
|
20241024,093100,18372000,9590,9580,9590,9580,30
|
|
20241024,093000,18084590,9620,9570,9620,9570,157
|
|
20241024,092900,16581840,9590,9610,9620,9590,547
|
|
20241024,092800,11330780,9600,9590,9610,9590,35
|
|
20241024,092700,10995010,9630,9630,9630,9630,0
|
|
20241024,092600,10995010,9630,9630,9630,9630,0
|
|
20241024,092500,10995010,9630,9630,9630,9630,0
|
|
20241024,092400,10995010,9630,9630,9630,9630,0
|
|
20241024,092300,10995010,9630,9630,9630,9630,0
|
|
20241024,092200,10995010,9630,9630,9630,9630,0
|
|
20241024,092100,10995010,9630,9630,9630,9630,0
|
|
20241024,092000,10995010,9630,9630,9630,9630,1
|
|
20241024,091900,10985380,9630,9630,9630,9630,1
|
|
20241024,091800,10975750,9580,9580,9580,9580,68
|
|
20241024,091700,10324310,9580,9580,9580,9580,50
|
|
20241024,091600,9845310,9580,9600,9600,9580,374
|
|
20241024,091500,6259960,9600,9600,9600,9600,20
|
|
20241024,091400,6067960,9600,9600,9600,9600,80
|
|
20241024,091300,5299960,9670,9670,9670,9670,0
|
|
20241024,091200,5299960,9670,9670,9670,9670,0
|
|
20241024,091100,5299960,9670,9670,9670,9670,1
|
|
20241024,091000,5290290,9610,9610,9610,9610,65
|
|
20241024,090900,4665640,9610,9680,9680,9610,181
|
|
20241024,090800,2922620,9680,9680,9680,9680,31
|
|
20241024,090700,2622540,9700,9700,9700,9700,0
|
|
20241024,090600,2622540,9700,9640,9700,9640,120
|
|
20241024,090500,1464880,9640,9640,9640,9640,0
|
|
20241024,090400,1464880,9640,9640,9640,9640,2
|
|
20241024,090300,1445600,9640,9640,9640,9640,140
|
|
20241024,090200,96000,9640,9640,9640,9640,0
|
|
20241024,090100,96000,9640,9640,9640,9640,1
|
|
20241024,090000,86360,9580,9650,9650,9580,9
|