622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,191900,345081460,10000,10000,10000,10000,417
|
|
20241018,191800,345081460,10000,10000,10000,10000,0
|
|
20241018,191700,345081460,10000,10000,10000,10000,0
|
|
20241018,191600,345081460,10000,10000,10000,10000,0
|
|
20241018,191500,345081460,10000,10000,10000,10000,0
|
|
20241018,191400,345081460,10000,10000,10000,10000,0
|
|
20241018,191300,345081460,10000,10000,10000,10000,0
|
|
20241018,191200,345081460,10000,10000,10000,10000,0
|
|
20241018,191100,345081460,10000,10000,10000,10000,0
|
|
20241018,191000,345081460,10000,10000,10000,10000,0
|
|
20241018,190900,345081460,10000,10000,10000,10000,0
|
|
20241018,190800,345081460,10000,10000,10000,10000,0
|
|
20241018,190700,345081460,10000,10000,10000,10000,0
|
|
20241018,190600,345081460,10000,10000,10000,10000,0
|
|
20241018,190500,345081460,10000,10000,10000,10000,0
|
|
20241018,190400,345081460,10000,10000,10000,10000,0
|
|
20241018,190300,345081460,10000,10000,10000,10000,0
|
|
20241018,190200,345081460,10000,10000,10000,10000,0
|
|
20241018,190100,345081460,10000,10000,10000,10000,0
|
|
20241018,190000,345081460,10000,10000,10000,10000,0
|
|
20241018,185900,345081460,10000,10000,10000,10000,0
|
|
20241018,185800,345081460,10000,10000,10000,10000,0
|
|
20241018,185700,345081460,10000,10000,10000,10000,0
|
|
20241018,185600,345081460,10000,10000,10000,10000,0
|
|
20241018,185500,345081460,10000,10000,10000,10000,0
|
|
20241018,185400,345081460,10000,10000,10000,10000,0
|
|
20241018,185300,345081460,10000,10000,10000,10000,0
|
|
20241018,185200,345081460,10000,10000,10000,10000,0
|
|
20241018,185100,345081460,10000,10000,10000,10000,0
|
|
20241018,185000,345081460,10000,10000,10000,10000,0
|
|
20241018,184900,345081460,10000,10000,10000,10000,417
|
|
20241018,184800,345081460,10000,10000,10000,10000,0
|
|
20241018,184700,345081460,10000,10000,10000,10000,0
|
|
20241018,184600,345081460,10000,10000,10000,10000,0
|
|
20241018,184500,345081460,10000,10000,10000,10000,0
|
|
20241018,184400,345081460,10000,10000,10000,10000,0
|
|
20241018,184300,345081460,10000,10000,10000,10000,0
|
|
20241018,184200,345081460,10000,10000,10000,10000,0
|
|
20241018,184100,345081460,10000,10000,10000,10000,0
|
|
20241018,184000,345081460,10000,10000,10000,10000,0
|
|
20241018,183900,345081460,10000,10000,10000,10000,0
|
|
20241018,183800,345081460,10000,10000,10000,10000,0
|
|
20241018,183700,345081460,10000,10000,10000,10000,0
|
|
20241018,183600,345081460,10000,10000,10000,10000,0
|
|
20241018,183500,345081460,10000,10000,10000,10000,0
|
|
20241018,183400,345081460,10000,10000,10000,10000,0
|
|
20241018,183300,345081460,10000,10000,10000,10000,0
|
|
20241018,183200,345081460,10000,10000,10000,10000,0
|
|
20241018,183100,345081460,10000,10000,10000,10000,0
|
|
20241018,183000,345081460,10000,10000,10000,10000,0
|
|
20241018,182900,345081460,10000,10000,10000,10000,0
|
|
20241018,182800,345081460,10000,10000,10000,10000,0
|
|
20241018,182700,345081460,10000,10000,10000,10000,0
|
|
20241018,182600,345081460,10000,10000,10000,10000,0
|
|
20241018,182500,345081460,10000,10000,10000,10000,0
|
|
20241018,182400,345081460,10000,10000,10000,10000,0
|
|
20241018,182300,345081460,10000,10000,10000,10000,0
|
|
20241018,182200,345081460,10000,10000,10000,10000,0
|
|
20241018,182100,345081460,10000,10000,10000,10000,0
|
|
20241018,182000,345081460,10000,10000,10000,10000,0
|
|
20241018,181900,345081460,10000,10000,10000,10000,417
|
|
20241018,181800,345081460,10000,10000,10000,10000,0
|
|
20241018,181700,345081460,10000,10000,10000,10000,0
|
|
20241018,181600,345081460,10000,10000,10000,10000,0
|
|
20241018,181500,345081460,10000,10000,10000,10000,0
|
|
20241018,181400,345081460,10000,10000,10000,10000,0
|
|
20241018,181300,345081460,10000,10000,10000,10000,0
|
|
20241018,181200,345081460,10000,10000,10000,10000,0
|
|
20241018,181100,345081460,10000,10000,10000,10000,0
|
|
20241018,181000,345081460,10000,10000,10000,10000,0
|
|
20241018,180900,345081460,10000,10000,10000,10000,0
|
|
20241018,180800,345081460,10000,10000,10000,10000,0
|
|
20241018,180700,345081460,10000,10000,10000,10000,0
|
|
20241018,180600,345081460,10000,10000,10000,10000,0
|
|
20241018,180500,345081460,10000,10000,10000,10000,0
|
|
20241018,180400,345081460,10000,10000,10000,10000,0
|
|
20241018,180300,345081460,10000,10000,10000,10000,0
|
|
20241018,180200,345081460,10000,10000,10000,10000,0
|
|
20241018,180100,345081460,10000,10000,10000,10000,0
|
|
20241018,180000,345081460,10000,10000,10000,10000,0
|
|
20241018,175900,345081460,10000,10000,10000,10000,0
|
|
20241018,175800,345081460,10000,10000,10000,10000,0
|
|
20241018,175700,345081460,10000,10000,10000,10000,0
|
|
20241018,175600,345081460,10000,10000,10000,10000,0
|
|
20241018,175500,345081460,10000,10000,10000,10000,0
|
|
20241018,175400,345081460,10000,10000,10000,10000,0
|
|
20241018,175300,345081460,10000,10000,10000,10000,0
|
|
20241018,175200,345081460,10000,10000,10000,10000,0
|
|
20241018,175100,345081460,10000,10000,10000,10000,0
|
|
20241018,175000,345081460,10000,10000,10000,10000,0
|
|
20241018,174900,345081460,10000,10000,10000,10000,417
|
|
20241018,174800,345081460,10000,10000,10000,10000,0
|
|
20241018,174700,345081460,10000,10000,10000,10000,0
|
|
20241018,174600,345081460,10000,10000,10000,10000,0
|
|
20241018,174500,345081460,10000,10000,10000,10000,0
|
|
20241018,174400,345081460,10000,10000,10000,10000,0
|
|
20241018,174300,345081460,10000,10000,10000,10000,0
|
|
20241018,174200,345081460,10000,10000,10000,10000,0
|
|
20241018,174100,345081460,10000,10000,10000,10000,0
|
|
20241018,174000,345081460,10000,10000,10000,10000,0
|
|
20241018,173900,345081460,10000,10000,10000,10000,0
|
|
20241018,173800,345081460,10000,10000,10000,10000,0
|
|
20241018,173700,345081460,10000,10000,10000,10000,0
|
|
20241018,173600,345081460,10000,10000,10000,10000,0
|
|
20241018,173500,345081460,10000,10000,10000,10000,0
|
|
20241018,173400,345081460,10000,10000,10000,10000,0
|
|
20241018,173300,345081460,10000,10000,10000,10000,0
|
|
20241018,173200,345081460,10000,10000,10000,10000,0
|
|
20241018,173100,345081460,10000,10000,10000,10000,0
|
|
20241018,173000,345081460,10000,10000,10000,10000,0
|
|
20241018,172900,345081460,10000,10000,10000,10000,0
|
|
20241018,172800,345081460,10000,10000,10000,10000,0
|
|
20241018,172700,345081460,10000,10000,10000,10000,0
|
|
20241018,172600,345081460,10000,10000,10000,10000,0
|
|
20241018,172500,345081460,10000,10000,10000,10000,0
|
|
20241018,172400,345081460,10000,10000,10000,10000,0
|
|
20241018,172300,345081460,10000,10000,10000,10000,0
|
|
20241018,172200,345081460,10000,10000,10000,10000,0
|
|
20241018,172100,345081460,10000,10000,10000,10000,0
|
|
20241018,172000,345081460,10000,10000,10000,10000,0
|
|
20241018,171900,345081460,10000,10000,10000,10000,417
|
|
20241018,171800,345081460,10000,10000,10000,10000,0
|
|
20241018,171700,345081460,10000,10000,10000,10000,0
|
|
20241018,171600,345081460,10000,10000,10000,10000,0
|
|
20241018,171500,345081460,10000,10000,10000,10000,0
|
|
20241018,171400,345081460,10000,10000,10000,10000,0
|
|
20241018,171300,345081460,10000,10000,10000,10000,0
|
|
20241018,171200,345081460,10000,10000,10000,10000,0
|
|
20241018,171100,345081460,10000,10000,10000,10000,0
|
|
20241018,171000,345081460,10000,10000,10000,10000,0
|
|
20241018,170900,345081460,10000,10000,10000,10000,0
|
|
20241018,170800,345081460,10000,10000,10000,10000,0
|
|
20241018,170700,345081460,10000,10000,10000,10000,0
|
|
20241018,170600,345081460,10000,10000,10000,10000,0
|
|
20241018,170500,345081460,10000,10000,10000,10000,0
|
|
20241018,170400,345081460,10000,10000,10000,10000,0
|
|
20241018,170300,345081460,10000,10000,10000,10000,0
|
|
20241018,170200,345081460,10000,10000,10000,10000,0
|
|
20241018,170100,345081460,10000,10000,10000,10000,0
|
|
20241018,170000,345081460,10000,10000,10000,10000,0
|
|
20241018,165900,345081460,10000,10000,10000,10000,0
|
|
20241018,165800,345081460,10000,10000,10000,10000,0
|
|
20241018,165700,345081460,10000,10000,10000,10000,0
|
|
20241018,165600,345081460,10000,10000,10000,10000,0
|
|
20241018,165500,345081460,10000,10000,10000,10000,0
|
|
20241018,165400,345081460,10000,10000,10000,10000,0
|
|
20241018,165300,345081460,10000,10000,10000,10000,0
|
|
20241018,165200,345081460,10000,10000,10000,10000,0
|
|
20241018,165100,345081460,10000,10000,10000,10000,0
|
|
20241018,165000,345081460,10000,10000,10000,10000,0
|
|
20241018,164900,345081460,10000,10000,10000,10000,417
|
|
20241018,164800,345081460,10000,10000,10000,10000,0
|
|
20241018,164700,345081460,10000,10000,10000,10000,0
|
|
20241018,164600,345081460,10000,10000,10000,10000,0
|
|
20241018,164500,345081460,10000,10000,10000,10000,0
|
|
20241018,164400,345081460,10000,10000,10000,10000,0
|
|
20241018,164300,345081460,10000,10000,10000,10000,0
|
|
20241018,164200,345081460,10000,10000,10000,10000,0
|
|
20241018,164100,345081460,10000,10000,10000,10000,0
|
|
20241018,164000,345081460,10000,10000,10000,10000,0
|
|
20241018,163900,345081460,10000,10000,10000,10000,0
|
|
20241018,163800,345081460,10000,10000,10000,10000,0
|
|
20241018,163700,345081460,10000,10000,10000,10000,0
|
|
20241018,163600,345081460,10000,10000,10000,10000,0
|
|
20241018,163500,345081460,10000,10000,10000,10000,0
|
|
20241018,163400,345081460,10000,10000,10000,10000,0
|
|
20241018,163300,345081460,10000,10000,10000,10000,0
|
|
20241018,163200,345081460,10000,10000,10000,10000,0
|
|
20241018,163100,345081460,10000,10000,10000,10000,0
|
|
20241018,163000,345081460,10000,10000,10000,10000,0
|
|
20241018,162900,345081460,10000,10000,10000,10000,0
|
|
20241018,162800,345081460,10000,10000,10000,10000,0
|
|
20241018,162700,345081460,10000,10000,10000,10000,0
|
|
20241018,162600,345081460,10000,10000,10000,10000,0
|
|
20241018,162500,345081460,10000,10000,10000,10000,0
|
|
20241018,162400,345081460,10000,10000,10000,10000,0
|
|
20241018,162300,345081460,10000,10000,10000,10000,0
|
|
20241018,162200,345081460,10000,10000,10000,10000,0
|
|
20241018,162100,345081460,10000,10000,10000,10000,0
|
|
20241018,162000,345081460,10000,10000,10000,10000,0
|
|
20241018,161900,345081460,10000,10000,10000,10000,417
|
|
20241018,161800,345081460,10000,10000,10000,10000,0
|
|
20241018,161700,345081460,10000,10000,10000,10000,0
|
|
20241018,161600,345081460,10000,10000,10000,10000,0
|
|
20241018,161500,345081460,10000,10000,10000,10000,0
|
|
20241018,161400,345081460,10000,10000,10000,10000,0
|
|
20241018,161300,345081460,10000,10000,10000,10000,0
|
|
20241018,161200,345081460,10000,10000,10000,10000,0
|
|
20241018,161100,345081460,10000,10000,10000,10000,0
|
|
20241018,161000,345081460,10000,10000,10000,10000,0
|
|
20241018,160900,345081460,10000,10000,10000,10000,0
|
|
20241018,160800,345081460,10000,10000,10000,10000,0
|
|
20241018,160700,345081460,10000,10000,10000,10000,0
|
|
20241018,160600,345081460,10000,10000,10000,10000,0
|
|
20241018,160500,345081460,10000,10000,10000,10000,0
|
|
20241018,160400,345081460,10000,10000,10000,10000,0
|
|
20241018,160300,345081460,10000,10000,10000,10000,0
|
|
20241018,160200,345081460,10000,10000,10000,10000,0
|
|
20241018,160100,345081460,10000,10000,10000,10000,0
|
|
20241018,160000,345081460,10000,10000,10000,10000,0
|
|
20241018,155900,345081460,10000,10000,10000,10000,0
|
|
20241018,155800,345081460,10000,10000,10000,10000,0
|
|
20241018,155700,345081460,10000,10000,10000,10000,0
|
|
20241018,155600,345081460,10000,10000,10000,10000,0
|
|
20241018,155500,345081460,10000,10000,10000,10000,0
|
|
20241018,155400,345081460,10000,10000,10000,10000,0
|
|
20241018,155300,345081460,10000,10000,10000,10000,0
|
|
20241018,155200,345081460,10000,10000,10000,10000,0
|
|
20241018,155100,345081460,10000,10000,10000,10000,0
|
|
20241018,155000,345081460,10000,10000,10000,10000,0
|
|
20241018,154900,345081460,10000,10000,10000,10000,417
|
|
20241018,154800,345081460,10000,10000,10000,10000,0
|
|
20241018,154700,345081460,10000,10000,10000,10000,0
|
|
20241018,154600,345081460,10000,10000,10000,10000,0
|
|
20241018,154500,345081460,10000,10000,10000,10000,0
|
|
20241018,154400,345081460,10000,10000,10000,10000,0
|
|
20241018,154300,345081460,10000,10000,10000,10000,0
|
|
20241018,154200,345081460,10000,10000,10000,10000,0
|
|
20241018,154100,345081460,10000,10000,10000,10000,0
|
|
20241018,154000,345081460,10000,10000,10000,10000,0
|
|
20241018,153900,345081460,10000,10000,10000,10000,0
|
|
20241018,153800,345081460,10000,10000,10000,10000,0
|
|
20241018,153700,345081460,10000,10000,10000,10000,0
|
|
20241018,153600,345081460,10000,10000,10000,10000,0
|
|
20241018,153500,345081460,10000,10000,10000,10000,0
|
|
20241018,153400,345081460,10000,10000,10000,10000,0
|
|
20241018,153300,345081460,10000,10000,10000,10000,0
|
|
20241018,153200,345081460,10000,10000,10000,10000,0
|
|
20241018,153100,345081460,10000,10000,10000,10000,0
|
|
20241018,153000,345081460,10000,10000,10000,10000,417
|
|
20241018,152900,340911460,10000,10000,10000,10000,0
|
|
20241018,152800,340911460,10000,10000,10000,10000,0
|
|
20241018,152700,340911460,10000,10000,10000,10000,0
|
|
20241018,152600,340911460,10000,10000,10000,10000,0
|
|
20241018,152500,340911460,10000,10000,10000,10000,0
|
|
20241018,152400,340911460,10000,10000,10000,10000,0
|
|
20241018,152300,340911460,10000,10000,10000,10000,0
|
|
20241018,152200,340911460,10000,10000,10000,10000,0
|
|
20241018,152100,340911460,10000,10000,10000,10000,0
|
|
20241018,152000,340911460,10000,10000,10000,10000,0
|
|
20241018,151900,340911460,10000,10000,10000,10000,0
|
|
20241018,151800,340911460,10000,10000,10000,10000,0
|
|
20241018,151700,340911460,10000,9990,10000,9990,3
|
|
20241018,151600,340881480,10000,10000,10000,10000,0
|
|
20241018,151500,340881480,10000,10000,10000,10000,14
|
|
20241018,151400,340741480,10000,10010,10030,10000,43
|
|
20241018,151300,340311320,10030,10000,10030,10000,51
|
|
20241018,151200,339801290,9970,9970,9970,9970,2
|
|
20241018,151100,339781350,9970,9970,9970,9970,0
|
|
20241018,151000,339781350,9970,9970,9970,9970,5
|
|
20241018,150900,339731500,10000,10000,10000,10000,2
|
|
20241018,150800,339711500,9970,9970,9970,9970,0
|
|
20241018,150700,339711500,9970,9970,9970,9970,0
|
|
20241018,150600,339711500,9970,9970,9970,9970,2
|
|
20241018,150500,339691560,9970,9990,9990,9970,6
|
|
20241018,150400,339631700,10020,10020,10020,10020,0
|
|
20241018,150300,339631700,10020,10000,10020,10000,106
|
|
20241018,150200,338570360,10000,10000,10000,9990,27
|
|
20241018,150100,338300370,10000,10020,10020,10000,2
|
|
20241018,150000,338280350,10020,9990,10020,9990,276
|
|
20241018,145900,335520840,9990,9990,9990,9990,0
|
|
20241018,145800,335520840,9990,9990,9990,9990,8
|
|
20241018,145700,335440920,10020,10000,10030,9990,103
|
|
20241018,145600,334408550,10000,9990,10000,9990,8
|
|
20241018,145500,334328560,10010,10010,10010,10010,0
|
|
20241018,145400,334328560,10010,10020,10030,10010,103
|
|
20241018,145300,333296200,10030,10020,10030,10020,4
|
|
20241018,145200,333256110,10030,10030,10030,10030,0
|
|
20241018,145100,333256110,10030,10030,10030,10030,100
|
|
20241018,145000,332253110,10030,10030,10030,10030,0
|
|
20241018,144900,332253110,10030,10030,10030,10030,0
|
|
20241018,144800,332253110,10030,10030,10040,10030,101
|
|
20241018,144700,331239100,10020,10020,10020,10020,11
|
|
20241018,144600,331128880,10040,9990,10040,9990,1217
|
|
20241018,144500,318922520,10020,9990,10030,9990,101
|
|
20241018,144400,317909950,10000,10000,10000,10000,0
|
|
20241018,144300,317909950,10000,10000,10000,10000,0
|
|
20241018,144200,317909950,10000,9990,10030,9990,101
|
|
20241018,144100,316898490,9990,9980,9990,9970,12
|
|
20241018,144000,316778730,9990,9990,9990,9990,0
|
|
20241018,143900,316778730,9990,9990,10030,9990,102
|
|
20241018,143800,315755780,10030,10030,10030,10030,0
|
|
20241018,143700,315755780,10030,10030,10030,10030,0
|
|
20241018,143600,315755780,10030,9980,10030,9980,103
|
|
20241018,143500,314723900,9990,9990,9990,9990,0
|
|
20241018,143400,314723900,9990,9990,9990,9990,0
|
|
20241018,143300,314723900,9990,9990,10000,9990,102
|
|
20241018,143200,313704690,10010,10010,10010,10010,0
|
|
20241018,143100,313704690,10010,9980,10010,9980,53
|
|
20241018,143000,313175720,9980,9940,9980,9940,102
|
|
20241018,142900,312159970,9930,9930,9930,9930,0
|
|
20241018,142800,312159970,9930,9930,9930,9930,0
|
|
20241018,142700,312159970,9930,9930,9970,9930,103
|
|
20241018,142600,311134250,9950,9980,9980,9950,3
|
|
20241018,142500,311104340,9980,9980,9980,9980,0
|
|
20241018,142400,311104340,9980,9980,9980,9980,100
|
|
20241018,142300,310106340,9920,9920,9920,9920,0
|
|
20241018,142200,310106340,9920,9920,9920,9920,76
|
|
20241018,142100,309352420,9990,9920,9990,9920,740
|
|
20241018,142000,302005940,9940,9920,9940,9920,159
|
|
20241018,141900,300425500,9940,9970,9970,9940,780
|
|
20241018,141800,292666620,9990,9980,9990,9980,100
|
|
20241018,141700,291667710,9970,9970,9970,9970,10
|
|
20241018,141600,291568010,9980,9980,9980,9980,2
|
|
20241018,141500,291548050,9990,9980,9990,9980,100
|
|
20241018,141400,290549330,9980,9980,9980,9980,22
|
|
20241018,141300,290329770,9990,9990,9990,9990,0
|
|
20241018,141200,290329770,9990,10000,10040,9990,937
|
|
20241018,141100,280965980,9980,9980,9980,9980,0
|
|
20241018,141000,280965980,9980,9980,9980,9980,1
|
|
20241018,140900,280956000,10020,9990,10020,9990,100
|
|
20241018,140800,279955380,9990,9990,9990,9990,0
|
|
20241018,140700,279955380,9990,9990,9990,9990,1
|
|
20241018,140600,279945390,10020,10000,10020,10000,101
|
|
20241018,140500,278933500,10010,10010,10010,10010,0
|
|
20241018,140400,278933500,10010,10020,10020,10010,3
|
|
20241018,140300,278903460,10020,10020,10020,10000,118
|
|
20241018,140200,277721120,10050,10050,10050,10050,1
|
|
20241018,140100,277711070,10030,10020,10030,10020,121
|
|
20241018,140000,276497890,10040,10010,10050,10010,107
|
|
20241018,135900,275425710,10000,10000,10000,10000,2
|
|
20241018,135800,275405710,10010,10010,10020,10010,3
|
|
20241018,135700,275375670,10020,10050,10050,10020,101
|
|
20241018,135600,274360650,10050,10050,10050,10050,0
|
|
20241018,135500,274360650,10050,10050,10050,10050,0
|
|
20241018,135400,274360650,10050,10000,10050,10000,100
|
|
20241018,135300,273356230,9980,9980,9980,9980,0
|
|
20241018,135200,273356230,9980,9990,9990,9980,326
|
|
20241018,135100,270102710,10040,10000,10050,10000,401
|
|
20241018,135000,266084870,10000,10000,10000,10000,3
|
|
20241018,134900,266054870,10020,10020,10020,10020,2
|
|
20241018,134800,266034830,10050,10020,10050,10020,101
|
|
20241018,134700,265019820,10050,10050,10050,10050,0
|
|
20241018,134600,265019820,10050,10050,10050,10050,0
|
|
20241018,134500,265019820,10050,10000,10050,10000,189
|
|
20241018,134400,263125430,10000,10000,10000,10000,0
|
|
20241018,134300,263125430,10000,10000,10000,10000,1
|
|
20241018,134200,263115430,10030,10000,10040,10000,101
|
|
20241018,134100,262102000,10040,10040,10040,10040,0
|
|
20241018,134000,262102000,10040,10040,10040,10040,0
|
|
20241018,133900,262102000,10040,9980,10040,9980,100
|
|
20241018,133800,261098960,9970,9980,9980,9970,233
|
|
20241018,133700,258775350,10000,10010,10010,10000,4
|
|
20241018,133600,258735330,10040,10020,10040,10020,101
|
|
20241018,133500,257721330,10030,10030,10030,10030,125
|
|
20241018,133400,256467580,10030,10050,10050,10030,110
|
|
20241018,133300,255362640,10050,10060,10070,10050,148
|
|
20241018,133200,253873660,10060,10060,10060,10060,32
|
|
20241018,133100,253551740,10070,10070,10070,10070,1
|
|
20241018,133000,253541670,10070,10040,10070,10040,321
|
|
20241018,132900,250313170,10040,10040,10040,10040,4
|
|
20241018,132800,250273010,10040,10020,10040,10020,139
|
|
20241018,132700,248877470,10040,10000,10040,9990,121
|
|
20241018,132600,247664630,10020,10020,10020,10020,0
|
|
20241018,132500,247664630,10020,10000,10020,10000,86
|
|
20241018,132400,246804230,10020,10010,10020,10010,151
|
|
20241018,132300,245291270,10020,10020,10020,10020,0
|
|
20241018,132200,245291270,10020,10010,10020,10010,540
|
|
20241018,132100,239880480,10020,10000,10020,10000,101
|
|
20241018,132000,238868580,10000,10000,10000,10000,5
|
|
20241018,131900,238818580,10000,10000,10000,10000,250
|
|
20241018,131800,236318580,10000,10010,10020,10000,105
|
|
20241018,131700,235267180,10000,10000,10000,10000,5
|
|
20241018,131600,235217180,10000,10000,10000,10000,8
|
|
20241018,131500,235137180,10010,9990,10010,9990,101
|
|
20241018,131400,234126840,9990,9990,9990,9990,1
|
|
20241018,131300,234116850,9980,9980,9980,9980,22
|
|
20241018,131200,233897290,9980,9990,10000,9980,130
|
|
20241018,131100,232598490,9980,9980,9990,9980,11
|
|
20241018,131000,232488660,9980,10000,10000,9980,11
|
|
20241018,130900,232378860,10010,9990,10010,9990,200
|
|
20241018,130800,230378770,9990,9990,10000,9990,23
|
|
20241018,130700,230148800,10000,10000,10000,10000,128
|
|
20241018,130600,228868800,10000,10000,10000,10000,118
|
|
20241018,130500,227688800,10000,10000,10000,10000,0
|
|
20241018,130400,227688800,10000,10000,10000,10000,1
|
|
20241018,130300,227678800,10010,10000,10010,10000,100
|
|
20241018,130200,226678400,10000,10000,10010,9980,167
|
|
20241018,130100,225009500,10000,9950,10000,9920,1841
|
|
20241018,130000,206633800,9970,9960,9970,9960,154
|
|
20241018,125900,205099540,9960,9960,9960,9960,3
|
|
20241018,125800,205069660,9990,9990,9990,9990,0
|
|
20241018,125700,205069660,9990,9980,9990,9980,103
|
|
20241018,125600,204041210,9990,9990,9990,9990,0
|
|
20241018,125500,204041210,9990,9990,9990,9990,0
|
|
20241018,125400,204041210,9990,9990,10000,9990,203
|
|
20241018,125300,202012250,9990,9980,10000,9980,166
|
|
20241018,125200,200353380,9960,9920,10000,9920,2212
|
|
20241018,125100,178322800,9930,9930,9930,9930,100
|
|
20241018,125000,177329800,9900,9900,9900,9900,7
|
|
20241018,124900,177260500,9900,9900,9900,9900,500
|
|
20241018,124800,172310500,9900,9920,9930,9900,120
|
|
20241018,124700,171120100,9900,9900,9900,9900,0
|
|
20241018,124600,171120100,9900,9900,9900,9900,100
|
|
20241018,124500,170130100,9930,9920,9930,9920,100
|
|
20241018,124400,169137120,9900,9900,9920,9890,1696
|
|
20241018,124300,152334940,9910,9910,9910,9910,0
|
|
20241018,124200,152334940,9910,9900,9910,9900,50
|
|
20241018,124100,151839510,9900,9900,9900,9900,6
|
|
20241018,124000,151780110,9910,9890,9910,9890,43
|
|
20241018,123900,151354010,9910,9890,9920,9890,51
|
|
20241018,123800,150848130,9920,9920,9920,9920,0
|
|
20241018,123700,150848130,9920,9920,9920,9920,0
|
|
20241018,123600,150848130,9920,9890,9920,9890,51
|
|
20241018,123500,150342390,9920,9920,9920,9920,0
|
|
20241018,123400,150342390,9920,9920,9920,9920,0
|
|
20241018,123300,150342390,9920,9890,9920,9890,103
|
|
20241018,123200,149320670,9920,9920,9920,9920,0
|
|
20241018,123100,149320670,9920,9920,9920,9920,0
|
|
20241018,123000,149320670,9920,9890,9920,9890,51
|
|
20241018,122900,148814780,9920,9920,9920,9920,0
|
|
20241018,122800,148814780,9920,9920,9920,9920,0
|
|
20241018,122700,148814780,9920,9890,9920,9890,51
|
|
20241018,122600,148308890,9920,9920,9920,9920,0
|
|
20241018,122500,148308890,9920,9920,9920,9920,0
|
|
20241018,122400,148308890,9920,9890,9920,9890,51
|
|
20241018,122300,147803790,9890,9890,9890,9890,0
|
|
20241018,122200,147803790,9890,9890,9890,9890,0
|
|
20241018,122100,147803790,9890,9890,9890,9890,50
|
|
20241018,122000,147309290,9910,9910,9910,9910,0
|
|
20241018,121900,147309290,9910,9910,9910,9910,0
|
|
20241018,121800,147309290,9910,9890,9920,9890,51
|
|
20241018,121700,146803410,9920,9920,9920,9920,0
|
|
20241018,121600,146803410,9920,9920,9920,9920,1
|
|
20241018,121500,146793490,9920,9900,9920,9900,50
|
|
20241018,121400,146297530,9920,9920,9920,9920,0
|
|
20241018,121300,146297530,9920,9920,9920,9920,0
|
|
20241018,121200,146297530,9920,9910,9920,9910,102
|
|
20241018,121100,145285710,9920,9900,9920,9900,147
|
|
20241018,121000,143827620,9910,9900,9910,9900,2
|
|
20241018,120900,143807810,9910,9890,9920,9890,199
|
|
20241018,120800,141833950,9920,9910,9920,9910,351
|
|
20241018,120700,138354230,9930,9930,9930,9930,0
|
|
20241018,120600,138354230,9930,9870,9940,9870,157
|
|
20241018,120500,136799830,9890,9890,9890,9890,0
|
|
20241018,120400,136799830,9890,9890,9890,9890,0
|
|
20241018,120300,136799830,9890,9870,9890,9870,51
|
|
20241018,120200,136295850,9890,9890,9890,9890,0
|
|
20241018,120100,136295850,9890,9890,9890,9890,0
|
|
20241018,120000,136295850,9890,9880,9890,9880,51
|
|
20241018,115900,135791860,9890,9890,9890,9890,0
|
|
20241018,115800,135791860,9890,9890,9890,9890,0
|
|
20241018,115700,135791860,9890,9870,9890,9870,51
|
|
20241018,115600,135287860,9880,9870,9880,9870,3
|
|
20241018,115500,135258230,9890,9890,9890,9890,0
|
|
20241018,115400,135258230,9890,9880,9890,9880,51
|
|
20241018,115300,134754230,9890,9880,9890,9880,20
|
|
20241018,115200,134556440,9890,9890,9890,9890,0
|
|
20241018,115100,134556440,9890,9880,9890,9880,50
|
|
20241018,115000,134061970,9880,9880,9880,9880,0
|
|
20241018,114900,134061970,9880,9880,9880,9880,0
|
|
20241018,114800,134061970,9880,9870,9880,9870,51
|
|
20241018,114700,133558370,9880,9880,9880,9880,0
|
|
20241018,114600,133558370,9880,9880,9880,9880,0
|
|
20241018,114500,133558370,9880,9870,9890,9870,51
|
|
20241018,114400,133054010,9890,9890,9890,9890,0
|
|
20241018,114300,133054010,9890,9880,9890,9880,2
|
|
20241018,114200,133034240,9890,9880,9930,9880,52
|
|
20241018,114100,132518930,9900,9900,9900,9900,0
|
|
20241018,114000,132518930,9900,9900,9900,9900,0
|
|
20241018,113900,132518930,9900,9870,9900,9870,51
|
|
20241018,113800,132014440,9890,9880,9890,9850,870
|
|
20241018,113700,123437090,9880,9900,9900,9880,116
|
|
20241018,113600,122290640,9900,9900,9940,9900,861
|
|
20241018,113500,113764770,9930,9930,9930,9920,3
|
|
20241018,113400,113734990,9910,9910,9910,9910,1
|
|
20241018,113300,113725080,9940,9910,9940,9910,55
|
|
20241018,113200,113178620,9940,9940,9940,9940,0
|
|
20241018,113100,113178620,9940,9900,9940,9880,61
|
|
20241018,113000,112574120,9940,9890,9940,9880,78
|
|
20241018,112900,111800070,9930,9910,9940,9880,191
|
|
20241018,112800,109912000,9940,9940,9940,9940,1
|
|
20241018,112700,109902060,9910,9900,9930,9900,53
|
|
20241018,112600,109376310,9930,9930,9930,9930,0
|
|
20241018,112500,109376310,9930,9930,9930,9930,0
|
|
20241018,112400,109376310,9930,9910,9940,9910,51
|
|
20241018,112300,108869510,9940,9890,9940,9890,21
|
|
20241018,112200,108661370,9930,9890,9930,9890,55
|
|
20241018,112100,108116990,9900,9900,9900,9900,51
|
|
20241018,112000,107612090,9900,9920,9920,9900,69
|
|
20241018,111900,106928970,9930,9920,9940,9920,62
|
|
20241018,111800,106313070,9930,9910,9930,9910,63
|
|
20241018,111700,105688020,9920,9910,9930,9910,12
|
|
20241018,111600,105569000,9910,9940,9940,9910,4
|
|
20241018,111500,105529310,9910,9900,9940,9900,251
|
|
20241018,111400,103036400,9900,9900,9900,9900,0
|
|
20241018,111300,103036400,9900,9900,9900,9900,1
|
|
20241018,111200,103026500,9890,9910,9940,9890,102
|
|
20241018,111100,102014790,9930,9930,9930,9930,0
|
|
20241018,111000,102014790,9930,9930,9930,9930,0
|
|
20241018,110900,102014790,9930,9900,9930,9900,156
|
|
20241018,110800,100465740,9930,9930,9930,9930,0
|
|
20241018,110700,100465740,9930,9880,9930,9880,56
|
|
20241018,110600,99909990,9890,9890,9890,9890,1
|
|
20241018,110500,99900100,9900,9900,9900,9900,1
|
|
20241018,110400,99890200,9890,9930,9930,9890,14
|
|
20241018,110300,99751500,9900,9900,9930,9900,54
|
|
20241018,110200,99215660,9920,9920,9920,9920,0
|
|
20241018,110100,99215660,9920,9920,9920,9890,46
|
|
20241018,110000,98759390,9920,9890,9920,9890,50
|
|
20241018,105900,98264080,9900,9900,9900,9900,2
|
|
20241018,105800,98244280,9920,9930,9930,9920,142
|
|
20241018,105700,96834240,9910,9910,9940,9910,62
|
|
20241018,105600,96219060,9920,9920,9920,9920,1
|
|
20241018,105500,96209140,9940,9910,9940,9900,90
|
|
20241018,105400,95315420,9930,9890,9950,9890,410
|
|
20241018,105300,91242650,9880,9880,9880,9880,5
|
|
20241018,105200,91193250,9880,9910,9920,9880,82
|
|
20241018,105100,90379960,9920,9830,9920,9830,1494
|
|
20241018,105000,75604860,9830,9830,9830,9830,2
|
|
20241018,104900,75585200,9850,9820,9850,9820,2
|
|
20241018,104800,75565530,9850,9820,9850,9820,50
|
|
20241018,104700,75073300,9820,9820,9820,9820,0
|
|
20241018,104600,75073300,9820,9820,9820,9820,1
|
|
20241018,104500,75063480,9820,9820,9820,9820,50
|
|
20241018,104400,74572480,9820,9830,9830,9820,43
|
|
20241018,104300,74150210,9850,9850,9850,9850,0
|
|
20241018,104200,74150210,9850,9830,9850,9830,90
|
|
20241018,104100,73264660,9830,9820,9830,9820,2
|
|
20241018,104000,73245010,9840,9840,9840,9840,0
|
|
20241018,103900,73245010,9840,9820,9840,9820,51
|
|
20241018,103800,72743200,9830,9830,9830,9830,0
|
|
20241018,103700,72743200,9830,9830,9840,9830,354
|
|
20241018,103600,69263370,9830,9830,9840,9830,132
|
|
20241018,103500,67965310,9830,9820,9830,9820,603
|
|
20241018,103400,62037870,9810,9830,9830,9810,404
|
|
20241018,103300,58066590,9830,9830,9830,9830,0
|
|
20241018,103200,58066590,9830,9830,9830,9830,1001
|
|
20241018,103100,48226760,9830,9830,9830,9830,37
|
|
20241018,103000,47863050,9830,9800,9830,9790,563
|
|
20241018,102900,42331160,9800,9770,9800,9770,575
|
|
20241018,102800,36701400,9770,9770,9770,9770,0
|
|
20241018,102700,36701400,9770,9770,9770,9770,0
|
|
20241018,102600,36701400,9770,9770,9770,9770,0
|
|
20241018,102500,36701400,9770,9770,9770,9770,0
|
|
20241018,102400,36701400,9770,9770,9770,9770,0
|
|
20241018,102300,36701400,9770,9770,9770,9770,0
|
|
20241018,102200,36701400,9770,9780,9780,9770,7
|
|
20241018,102100,36632990,9780,9780,9780,9780,0
|
|
20241018,102000,36632990,9780,9780,9780,9780,0
|
|
20241018,101900,36632990,9780,9780,9780,9780,0
|
|
20241018,101800,36632990,9780,9780,9780,9780,0
|
|
20241018,101700,36632990,9780,9780,9780,9780,0
|
|
20241018,101600,36632990,9780,9780,9780,9780,0
|
|
20241018,101500,36632990,9780,9780,9780,9780,0
|
|
20241018,101400,36632990,9780,9780,9780,9780,0
|
|
20241018,101300,36632990,9780,9780,9780,9780,0
|
|
20241018,101200,36632990,9780,9780,9780,9780,0
|
|
20241018,101100,36632990,9780,9780,9780,9780,2
|
|
20241018,101000,36613430,9780,9780,9790,9770,16
|
|
20241018,100900,36456950,9790,9790,9800,9790,230
|
|
20241018,100800,34204780,9790,9790,9790,9790,1
|
|
20241018,100700,34194990,9780,9780,9780,9780,27
|
|
20241018,100600,33930930,9790,9790,9790,9790,1
|
|
20241018,100500,33921140,9780,9780,9780,9780,25
|
|
20241018,100400,33676640,9780,9780,9780,9780,21
|
|
20241018,100300,33471260,9780,9780,9780,9780,37
|
|
20241018,100200,33109400,9780,9780,9780,9780,1
|
|
20241018,100100,33099620,9780,9770,9780,9770,5
|
|
20241018,100000,33050760,9770,9770,9770,9770,107
|
|
20241018,095900,32005370,9770,9770,9770,9770,0
|
|
20241018,095800,32005370,9770,9770,9770,9770,1
|
|
20241018,095700,31995600,9760,9760,9760,9760,0
|
|
20241018,095600,31995600,9760,9760,9760,9760,0
|
|
20241018,095500,31995600,9760,9760,9760,9760,0
|
|
20241018,095400,31995600,9760,9760,9760,9760,0
|
|
20241018,095300,31995600,9760,9760,9760,9760,0
|
|
20241018,095200,31995600,9760,9760,9760,9760,38
|
|
20241018,095100,31624720,9760,9740,9760,9740,2
|
|
20241018,095000,31605220,9760,9760,9760,9760,1
|
|
20241018,094900,31595460,9740,9740,9740,9740,1
|
|
20241018,094800,31585720,9760,9760,9760,9760,0
|
|
20241018,094700,31585720,9760,9760,9760,9760,1
|
|
20241018,094600,31575960,9740,9740,9740,9740,0
|
|
20241018,094500,31575960,9740,9740,9740,9740,0
|
|
20241018,094400,31575960,9740,9740,9740,9740,0
|
|
20241018,094300,31575960,9740,9740,9740,9740,0
|
|
20241018,094200,31575960,9740,9740,9750,9740,351
|
|
20241018,094100,28154990,9740,9740,9740,9740,0
|
|
20241018,094000,28154990,9740,9740,9740,9740,0
|
|
20241018,093900,28154990,9740,9730,9740,9730,2
|
|
20241018,093800,28135520,9740,9740,9740,9740,0
|
|
20241018,093700,28135520,9740,9740,9740,9740,0
|
|
20241018,093600,28135520,9740,9740,9740,9740,0
|
|
20241018,093500,28135520,9740,9720,9740,9720,6
|
|
20241018,093400,28077100,9750,9750,9750,9750,0
|
|
20241018,093300,28077100,9750,9750,9750,9750,0
|
|
20241018,093200,28077100,9750,9750,9750,9750,0
|
|
20241018,093100,28077100,9750,9680,9750,9680,691
|
|
20241018,093000,21377310,9670,9680,9680,9670,39
|
|
20241018,092900,21000170,9670,9670,9670,9670,3
|
|
20241018,092800,20971160,9680,9680,9680,9680,0
|
|
20241018,092700,20971160,9680,9680,9680,9680,0
|
|
20241018,092600,20971160,9680,9680,9680,9680,0
|
|
20241018,092500,20971160,9680,9680,9680,9680,4
|
|
20241018,092400,20932440,9690,9690,9690,9690,0
|
|
20241018,092300,20932440,9690,9690,9690,9690,0
|
|
20241018,092200,20932440,9690,9690,9690,9690,0
|
|
20241018,092100,20932440,9690,9690,9690,9690,0
|
|
20241018,092000,20932440,9690,9690,9690,9690,1
|
|
20241018,091900,20922750,9690,9680,9690,9680,5
|
|
20241018,091800,20874310,9710,9710,9710,9710,0
|
|
20241018,091700,20874310,9710,9720,9720,9710,318
|
|
20241018,091600,17786500,9770,9770,9770,9770,0
|
|
20241018,091500,17786500,9770,9770,9770,9770,0
|
|
20241018,091400,17786500,9770,9770,9770,9770,0
|
|
20241018,091300,17786500,9770,9770,9770,9770,0
|
|
20241018,091200,17786500,9770,9770,9770,9770,0
|
|
20241018,091100,17786500,9770,9770,9770,9770,0
|
|
20241018,091000,17786500,9770,9770,9770,9770,0
|
|
20241018,090900,17786500,9770,9770,9770,9770,0
|
|
20241018,090800,17786500,9770,9770,9770,9770,0
|
|
20241018,090700,17786500,9770,9770,9770,9770,0
|
|
20241018,090600,17786500,9770,9770,9770,9770,0
|
|
20241018,090500,17786500,9770,9770,9770,9770,0
|
|
20241018,090400,17786500,9770,9770,9770,9770,0
|
|
20241018,090300,17786500,9770,9770,9770,9770,0
|
|
20241018,090200,17786500,9770,9780,9780,9770,2
|
|
20241018,090100,17766950,9800,9770,9830,9770,1380
|
|
20241018,090000,4255960,9770,9610,9770,9610,437
|