622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,191900,330647560,10130,10130,10130,10130,5590
|
|
20241023,191800,330647560,10130,10130,10130,10130,0
|
|
20241023,191700,330647560,10130,10130,10130,10130,0
|
|
20241023,191600,330647560,10130,10130,10130,10130,0
|
|
20241023,191500,330647560,10130,10130,10130,10130,0
|
|
20241023,191400,330647560,10130,10130,10130,10130,0
|
|
20241023,191300,330647560,10130,10130,10130,10130,0
|
|
20241023,191200,330647560,10130,10130,10130,10130,0
|
|
20241023,191100,330647560,10130,10130,10130,10130,0
|
|
20241023,191000,330647560,10130,10130,10130,10130,0
|
|
20241023,190900,330647560,10130,10130,10130,10130,0
|
|
20241023,190800,330647560,10130,10130,10130,10130,0
|
|
20241023,190700,330647560,10130,10130,10130,10130,0
|
|
20241023,190600,330647560,10130,10130,10130,10130,0
|
|
20241023,190500,330647560,10130,10130,10130,10130,0
|
|
20241023,190400,330647560,10130,10130,10130,10130,0
|
|
20241023,190300,330647560,10130,10130,10130,10130,0
|
|
20241023,190200,330647560,10130,10130,10130,10130,0
|
|
20241023,190100,330647560,10130,10130,10130,10130,0
|
|
20241023,190000,330647560,10130,10130,10130,10130,0
|
|
20241023,185900,330647560,10130,10130,10130,10130,0
|
|
20241023,185800,330647560,10130,10130,10130,10130,0
|
|
20241023,185700,330647560,10130,10130,10130,10130,0
|
|
20241023,185600,330647560,10130,10130,10130,10130,0
|
|
20241023,185500,330647560,10130,10130,10130,10130,0
|
|
20241023,185400,330647560,10130,10130,10130,10130,0
|
|
20241023,185300,330647560,10130,10130,10130,10130,0
|
|
20241023,185200,330647560,10130,10130,10130,10130,0
|
|
20241023,185100,330647560,10130,10130,10130,10130,0
|
|
20241023,185000,330647560,10130,10130,10130,10130,0
|
|
20241023,184900,330647560,10130,10130,10130,10130,5590
|
|
20241023,184800,330647560,10130,10130,10130,10130,0
|
|
20241023,184700,330647560,10130,10130,10130,10130,0
|
|
20241023,184600,330647560,10130,10130,10130,10130,0
|
|
20241023,184500,330647560,10130,10130,10130,10130,0
|
|
20241023,184400,330647560,10130,10130,10130,10130,0
|
|
20241023,184300,330647560,10130,10130,10130,10130,0
|
|
20241023,184200,330647560,10130,10130,10130,10130,0
|
|
20241023,184100,330647560,10130,10130,10130,10130,0
|
|
20241023,184000,330647560,10130,10130,10130,10130,0
|
|
20241023,183900,330647560,10130,10130,10130,10130,0
|
|
20241023,183800,330647560,10130,10130,10130,10130,0
|
|
20241023,183700,330647560,10130,10130,10130,10130,0
|
|
20241023,183600,330647560,10130,10130,10130,10130,0
|
|
20241023,183500,330647560,10130,10130,10130,10130,0
|
|
20241023,183400,330647560,10130,10130,10130,10130,0
|
|
20241023,183300,330647560,10130,10130,10130,10130,0
|
|
20241023,183200,330647560,10130,10130,10130,10130,0
|
|
20241023,183100,330647560,10130,10130,10130,10130,0
|
|
20241023,183000,330647560,10130,10130,10130,10130,0
|
|
20241023,182900,330647560,10130,10130,10130,10130,0
|
|
20241023,182800,330647560,10130,10130,10130,10130,0
|
|
20241023,182700,330647560,10130,10130,10130,10130,0
|
|
20241023,182600,330647560,10130,10130,10130,10130,0
|
|
20241023,182500,330647560,10130,10130,10130,10130,0
|
|
20241023,182400,330647560,10130,10130,10130,10130,0
|
|
20241023,182300,330647560,10130,10130,10130,10130,0
|
|
20241023,182200,330647560,10130,10130,10130,10130,0
|
|
20241023,182100,330647560,10130,10130,10130,10130,0
|
|
20241023,182000,330647560,10130,10130,10130,10130,0
|
|
20241023,181900,330647560,10130,10130,10130,10130,5590
|
|
20241023,181800,330647560,10130,10130,10130,10130,0
|
|
20241023,181700,330647560,10130,10130,10130,10130,0
|
|
20241023,181600,330647560,10130,10130,10130,10130,0
|
|
20241023,181500,330647560,10130,10130,10130,10130,0
|
|
20241023,181400,330647560,10130,10130,10130,10130,0
|
|
20241023,181300,330647560,10130,10130,10130,10130,0
|
|
20241023,181200,330647560,10130,10130,10130,10130,0
|
|
20241023,181100,330647560,10130,10130,10130,10130,0
|
|
20241023,181000,330647560,10130,10130,10130,10130,0
|
|
20241023,180900,330647560,10130,10130,10130,10130,0
|
|
20241023,180800,330647560,10130,10130,10130,10130,0
|
|
20241023,180700,330647560,10130,10130,10130,10130,0
|
|
20241023,180600,330647560,10130,10130,10130,10130,0
|
|
20241023,180500,330647560,10130,10130,10130,10130,0
|
|
20241023,180400,330647560,10130,10130,10130,10130,0
|
|
20241023,180300,330647560,10130,10130,10130,10130,0
|
|
20241023,180200,330647560,10130,10130,10130,10130,0
|
|
20241023,180100,330647560,10130,10130,10130,10130,0
|
|
20241023,180000,330647560,10130,10130,10130,10130,0
|
|
20241023,175900,330647560,10130,10130,10130,10130,0
|
|
20241023,175800,330647560,10130,10130,10130,10130,0
|
|
20241023,175700,330647560,10130,10130,10130,10130,0
|
|
20241023,175600,330647560,10130,10130,10130,10130,0
|
|
20241023,175500,330647560,10130,10130,10130,10130,0
|
|
20241023,175400,330647560,10130,10130,10130,10130,0
|
|
20241023,175300,330647560,10130,10130,10130,10130,0
|
|
20241023,175200,330647560,10130,10130,10130,10130,0
|
|
20241023,175100,330647560,10130,10130,10130,10130,0
|
|
20241023,175000,330647560,10130,10130,10130,10130,0
|
|
20241023,174900,330647560,10130,10130,10130,10130,5590
|
|
20241023,174800,330647560,10130,10130,10130,10130,0
|
|
20241023,174700,330647560,10130,10130,10130,10130,0
|
|
20241023,174600,330647560,10130,10130,10130,10130,0
|
|
20241023,174500,330647560,10130,10130,10130,10130,0
|
|
20241023,174400,330647560,10130,10130,10130,10130,0
|
|
20241023,174300,330647560,10130,10130,10130,10130,0
|
|
20241023,174200,330647560,10130,10130,10130,10130,0
|
|
20241023,174100,330647560,10130,10130,10130,10130,0
|
|
20241023,174000,330647560,10130,10130,10130,10130,0
|
|
20241023,173900,330647560,10130,10130,10130,10130,0
|
|
20241023,173800,330647560,10130,10130,10130,10130,0
|
|
20241023,173700,330647560,10130,10130,10130,10130,0
|
|
20241023,173600,330647560,10130,10130,10130,10130,0
|
|
20241023,173500,330647560,10130,10130,10130,10130,0
|
|
20241023,173400,330647560,10130,10130,10130,10130,0
|
|
20241023,173300,330647560,10130,10130,10130,10130,0
|
|
20241023,173200,330647560,10130,10130,10130,10130,0
|
|
20241023,173100,330647560,10130,10130,10130,10130,0
|
|
20241023,173000,330647560,10130,10130,10130,10130,0
|
|
20241023,172900,330647560,10130,10130,10130,10130,0
|
|
20241023,172800,330647560,10130,10130,10130,10130,0
|
|
20241023,172700,330647560,10130,10130,10130,10130,0
|
|
20241023,172600,330647560,10130,10130,10130,10130,0
|
|
20241023,172500,330647560,10130,10130,10130,10130,0
|
|
20241023,172400,330647560,10130,10130,10130,10130,0
|
|
20241023,172300,330647560,10130,10130,10130,10130,0
|
|
20241023,172200,330647560,10130,10130,10130,10130,0
|
|
20241023,172100,330647560,10130,10130,10130,10130,0
|
|
20241023,172000,330647560,10130,10130,10130,10130,0
|
|
20241023,171900,330647560,10130,10130,10130,10130,5590
|
|
20241023,171800,330647560,10130,10130,10130,10130,0
|
|
20241023,171700,330647560,10130,10130,10130,10130,0
|
|
20241023,171600,330647560,10130,10130,10130,10130,0
|
|
20241023,171500,330647560,10130,10130,10130,10130,0
|
|
20241023,171400,330647560,10130,10130,10130,10130,0
|
|
20241023,171300,330647560,10130,10130,10130,10130,0
|
|
20241023,171200,330647560,10130,10130,10130,10130,0
|
|
20241023,171100,330647560,10130,10130,10130,10130,0
|
|
20241023,171000,330647560,10130,10130,10130,10130,0
|
|
20241023,170900,330647560,10130,10130,10130,10130,0
|
|
20241023,170800,330647560,10130,10130,10130,10130,0
|
|
20241023,170700,330647560,10130,10130,10130,10130,0
|
|
20241023,170600,330647560,10130,10130,10130,10130,0
|
|
20241023,170500,330647560,10130,10130,10130,10130,0
|
|
20241023,170400,330647560,10130,10130,10130,10130,0
|
|
20241023,170300,330647560,10130,10130,10130,10130,0
|
|
20241023,170200,330647560,10130,10130,10130,10130,0
|
|
20241023,170100,330647560,10130,10130,10130,10130,0
|
|
20241023,170000,330647560,10130,10130,10130,10130,0
|
|
20241023,165900,330647560,10130,10130,10130,10130,0
|
|
20241023,165800,330647560,10130,10130,10130,10130,0
|
|
20241023,165700,330647560,10130,10130,10130,10130,0
|
|
20241023,165600,330647560,10130,10130,10130,10130,0
|
|
20241023,165500,330647560,10130,10130,10130,10130,0
|
|
20241023,165400,330647560,10130,10130,10130,10130,0
|
|
20241023,165300,330647560,10130,10130,10130,10130,0
|
|
20241023,165200,330647560,10130,10130,10130,10130,0
|
|
20241023,165100,330647560,10130,10130,10130,10130,0
|
|
20241023,165000,330647560,10130,10130,10130,10130,0
|
|
20241023,164900,330647560,10130,10130,10130,10130,5590
|
|
20241023,164800,330647560,10130,10130,10130,10130,0
|
|
20241023,164700,330647560,10130,10130,10130,10130,0
|
|
20241023,164600,330647560,10130,10130,10130,10130,0
|
|
20241023,164500,330647560,10130,10130,10130,10130,0
|
|
20241023,164400,330647560,10130,10130,10130,10130,0
|
|
20241023,164300,330647560,10130,10130,10130,10130,0
|
|
20241023,164200,330647560,10130,10130,10130,10130,0
|
|
20241023,164100,330647560,10130,10130,10130,10130,0
|
|
20241023,164000,330647560,10130,10130,10130,10130,0
|
|
20241023,163900,330647560,10130,10130,10130,10130,0
|
|
20241023,163800,330647560,10130,10130,10130,10130,0
|
|
20241023,163700,330647560,10130,10130,10130,10130,0
|
|
20241023,163600,330647560,10130,10130,10130,10130,0
|
|
20241023,163500,330647560,10130,10130,10130,10130,0
|
|
20241023,163400,330647560,10130,10130,10130,10130,0
|
|
20241023,163300,330647560,10130,10130,10130,10130,0
|
|
20241023,163200,330647560,10130,10130,10130,10130,0
|
|
20241023,163100,330647560,10130,10130,10130,10130,0
|
|
20241023,163000,330647560,10130,10130,10130,10130,0
|
|
20241023,162900,330647560,10130,10130,10130,10130,0
|
|
20241023,162800,330647560,10130,10130,10130,10130,0
|
|
20241023,162700,330647560,10130,10130,10130,10130,0
|
|
20241023,162600,330647560,10130,10130,10130,10130,0
|
|
20241023,162500,330647560,10130,10130,10130,10130,0
|
|
20241023,162400,330647560,10130,10130,10130,10130,0
|
|
20241023,162300,330647560,10130,10130,10130,10130,0
|
|
20241023,162200,330647560,10130,10130,10130,10130,0
|
|
20241023,162100,330647560,10130,10130,10130,10130,0
|
|
20241023,162000,330647560,10130,10130,10130,10130,0
|
|
20241023,161900,330647560,10130,10130,10130,10130,5590
|
|
20241023,161800,330647560,10130,10130,10130,10130,0
|
|
20241023,161700,330647560,10130,10130,10130,10130,0
|
|
20241023,161600,330647560,10130,10130,10130,10130,0
|
|
20241023,161500,330647560,10130,10130,10130,10130,0
|
|
20241023,161400,330647560,10130,10130,10130,10130,0
|
|
20241023,161300,330647560,10130,10130,10130,10130,0
|
|
20241023,161200,330647560,10130,10130,10130,10130,0
|
|
20241023,161100,330647560,10130,10130,10130,10130,0
|
|
20241023,161000,330647560,10130,10130,10130,10130,0
|
|
20241023,160900,330647560,10130,10130,10130,10130,0
|
|
20241023,160800,330647560,10130,10130,10130,10130,0
|
|
20241023,160700,330647560,10130,10130,10130,10130,0
|
|
20241023,160600,330647560,10130,10130,10130,10130,0
|
|
20241023,160500,330647560,10130,10130,10130,10130,0
|
|
20241023,160400,330647560,10130,10130,10130,10130,0
|
|
20241023,160300,330647560,10130,10130,10130,10130,0
|
|
20241023,160200,330647560,10130,10130,10130,10130,0
|
|
20241023,160100,330647560,10130,10130,10130,10130,0
|
|
20241023,160000,330647560,10130,10130,10130,10130,0
|
|
20241023,155900,330647560,10130,10130,10130,10130,0
|
|
20241023,155800,330647560,10130,10130,10130,10130,0
|
|
20241023,155700,330647560,10130,10130,10130,10130,0
|
|
20241023,155600,330647560,10130,10130,10130,10130,0
|
|
20241023,155500,330647560,10130,10130,10130,10130,0
|
|
20241023,155400,330647560,10130,10130,10130,10130,0
|
|
20241023,155300,330647560,10130,10130,10130,10130,0
|
|
20241023,155200,330647560,10130,10130,10130,10130,0
|
|
20241023,155100,330647560,10130,10130,10130,10130,0
|
|
20241023,155000,330647560,10130,10130,10130,10130,0
|
|
20241023,154900,330647560,10130,10130,10130,10130,5590
|
|
20241023,154800,330647560,10130,10130,10130,10130,0
|
|
20241023,154700,330647560,10130,10130,10130,10130,0
|
|
20241023,154600,330647560,10130,10130,10130,10130,0
|
|
20241023,154500,330647560,10130,10130,10130,10130,0
|
|
20241023,154400,330647560,10130,10130,10130,10130,0
|
|
20241023,154300,330647560,10130,10130,10130,10130,0
|
|
20241023,154200,330647560,10130,10130,10130,10130,0
|
|
20241023,154100,330647560,10130,10130,10130,10130,0
|
|
20241023,154000,330647560,10130,10130,10130,10130,0
|
|
20241023,153900,330647560,10130,10130,10130,10130,0
|
|
20241023,153800,330647560,10130,10130,10130,10130,0
|
|
20241023,153700,330647560,10130,10130,10130,10130,0
|
|
20241023,153600,330647560,10130,10130,10130,10130,0
|
|
20241023,153500,330647560,10130,10130,10130,10130,0
|
|
20241023,153400,330647560,10130,10130,10130,10130,0
|
|
20241023,153300,330647560,10130,10130,10130,10130,0
|
|
20241023,153200,330647560,10130,10130,10130,10130,0
|
|
20241023,153100,330647560,10130,10130,10130,10130,0
|
|
20241023,153000,330647560,10130,10130,10130,10130,5590
|
|
20241023,152900,274020860,9930,9930,9930,9930,0
|
|
20241023,152800,274020860,9930,9930,9930,9930,0
|
|
20241023,152700,274020860,9930,9930,9930,9930,0
|
|
20241023,152600,274020860,9930,9930,9930,9930,0
|
|
20241023,152500,274020860,9930,9930,9930,9930,0
|
|
20241023,152400,274020860,9930,9930,9930,9930,0
|
|
20241023,152300,274020860,9930,9930,9930,9930,0
|
|
20241023,152200,274020860,9930,9930,9930,9930,0
|
|
20241023,152100,274020860,9930,9930,9930,9930,0
|
|
20241023,152000,274020860,9930,9930,9930,9930,0
|
|
20241023,151900,274020860,9930,9940,9950,9920,433
|
|
20241023,151800,269722880,9940,9930,9940,9930,23
|
|
20241023,151700,269494370,9920,9920,9920,9920,84
|
|
20241023,151600,268661090,9920,9920,9920,9920,0
|
|
20241023,151500,268661090,9920,9920,9920,9920,0
|
|
20241023,151400,268661090,9920,9950,9950,9920,181
|
|
20241023,151300,266864500,9950,9930,9960,9930,657
|
|
20241023,151200,260340420,9920,9950,9950,9920,1412
|
|
20241023,151100,246327800,9960,9960,9960,9960,0
|
|
20241023,151000,246327800,9960,9960,9960,9960,0
|
|
20241023,150900,246327800,9960,9950,9960,9950,15
|
|
20241023,150800,246178520,9960,9960,9960,9960,0
|
|
20241023,150700,246178520,9960,9960,9960,9960,0
|
|
20241023,150600,246178520,9960,9940,9960,9940,12
|
|
20241023,150500,246059220,9960,9950,9960,9950,150
|
|
20241023,150400,244565230,9960,9960,9970,9940,1372
|
|
20241023,150300,230920740,9960,9970,9970,9960,29
|
|
20241023,150200,230631850,9970,9970,9970,9970,0
|
|
20241023,150100,230631850,9970,9970,9970,9970,0
|
|
20241023,150000,230631850,9970,9970,9970,9970,0
|
|
20241023,145900,230631850,9970,9970,9970,9970,0
|
|
20241023,145800,230631850,9970,9970,9970,9970,0
|
|
20241023,145700,230631850,9970,9970,9970,9970,0
|
|
20241023,145600,230631850,9970,9960,9970,9960,131
|
|
20241023,145500,229326990,9960,9960,9960,9960,305
|
|
20241023,145400,226289190,9950,9950,9950,9950,9
|
|
20241023,145300,226199640,9960,9960,9960,9960,0
|
|
20241023,145200,226199640,9960,9960,9960,9960,9
|
|
20241023,145100,226110000,9960,9960,9960,9960,0
|
|
20241023,145000,226110000,9960,9960,9960,9960,0
|
|
20241023,144900,226110000,9960,9960,9960,9960,68
|
|
20241023,144800,225432720,9950,9950,9950,9950,0
|
|
20241023,144700,225432720,9950,9950,9950,9950,0
|
|
20241023,144600,225432720,9950,9950,9950,9950,457
|
|
20241023,144500,220885570,9950,9950,9950,9950,0
|
|
20241023,144400,220885570,9950,9950,9950,9950,0
|
|
20241023,144300,220885570,9950,9950,9950,9950,0
|
|
20241023,144200,220885570,9950,9950,9950,9950,0
|
|
20241023,144100,220885570,9950,9950,9950,9950,50
|
|
20241023,144000,220388070,9950,9950,9950,9950,0
|
|
20241023,143900,220388070,9950,9950,9950,9950,1
|
|
20241023,143800,220378120,9950,9980,9980,9950,2092
|
|
20241023,143700,199558370,9990,9990,9990,9990,2
|
|
20241023,143600,199538390,9980,9980,9980,9980,0
|
|
20241023,143500,199538390,9980,9980,9980,9980,2
|
|
20241023,143400,199518430,9970,9970,9970,9970,0
|
|
20241023,143300,199518430,9970,9990,9990,9970,2
|
|
20241023,143200,199498470,9970,9960,9980,9960,407
|
|
20241023,143100,195440680,9960,9980,9980,9950,3803
|
|
20241023,143000,157594290,9990,9990,9990,9990,0
|
|
20241023,142900,157594290,9990,9990,9990,9990,1
|
|
20241023,142800,157584300,9990,9990,9990,9990,2
|
|
20241023,142700,157564320,9990,9990,9990,9990,1
|
|
20241023,142600,157554330,10010,10010,10010,10010,0
|
|
20241023,142500,157554330,10010,10010,10010,10010,0
|
|
20241023,142400,157554330,10010,10010,10010,10010,0
|
|
20241023,142300,157554330,10010,10010,10010,10010,0
|
|
20241023,142200,157554330,10010,10010,10010,10010,0
|
|
20241023,142100,157554330,10010,10000,10010,10000,6
|
|
20241023,142000,157494280,10010,10010,10010,10010,0
|
|
20241023,141900,157494280,10010,9980,10010,9980,82
|
|
20241023,141800,156675090,9980,9980,9980,9980,0
|
|
20241023,141700,156675090,9980,9980,9980,9980,0
|
|
20241023,141600,156675090,9980,9980,9980,9980,0
|
|
20241023,141500,156675090,9980,9980,9980,9980,0
|
|
20241023,141400,156675090,9980,9980,9980,9980,0
|
|
20241023,141300,156675090,9980,9980,9980,9980,0
|
|
20241023,141200,156675090,9980,9980,9980,9980,0
|
|
20241023,141100,156675090,9980,9980,9980,9980,0
|
|
20241023,141000,156675090,9980,9980,9980,9980,0
|
|
20241023,140900,156675090,9980,9980,9980,9980,0
|
|
20241023,140800,156675090,9980,9980,9980,9980,0
|
|
20241023,140700,156675090,9980,9980,9980,9980,9
|
|
20241023,140600,156585270,9970,9970,9970,9970,0
|
|
20241023,140500,156585270,9970,9970,9970,9970,0
|
|
20241023,140400,156585270,9970,9970,9970,9970,0
|
|
20241023,140300,156585270,9970,9970,9970,9970,0
|
|
20241023,140200,156585270,9970,9970,9970,9970,0
|
|
20241023,140100,156585270,9970,9970,9970,9970,0
|
|
20241023,140000,156585270,9970,9980,9980,9970,30
|
|
20241023,135900,156285970,9980,9980,9980,9980,0
|
|
20241023,135800,156285970,9980,9980,9980,9980,10
|
|
20241023,135700,156186170,9980,9980,9980,9980,0
|
|
20241023,135600,156186170,9980,9980,9980,9980,17
|
|
20241023,135500,156016510,9990,10000,10000,9990,5
|
|
20241023,135400,155966520,9990,9970,9990,9970,40
|
|
20241023,135300,155567120,9970,9970,9970,9970,0
|
|
20241023,135200,155567120,9970,9960,9970,9960,428
|
|
20241023,135100,151300070,9960,9960,9960,9960,10
|
|
20241023,135000,151200470,9960,9950,9960,9950,122
|
|
20241023,134900,149985460,9950,9950,9950,9950,0
|
|
20241023,134800,149985460,9950,9950,9950,9950,10
|
|
20241023,134700,149885960,9950,9950,9950,9950,12
|
|
20241023,134600,149766560,9960,9960,9960,9960,4
|
|
20241023,134500,149726720,9960,9960,9960,9960,0
|
|
20241023,134400,149726720,9960,9960,9960,9960,12
|
|
20241023,134300,149607200,9960,9960,9960,9960,20
|
|
20241023,134200,149408000,9960,9960,9960,9960,7
|
|
20241023,134100,149338280,9960,9960,9960,9960,10
|
|
20241023,134000,149238680,9980,9980,9980,9980,0
|
|
20241023,133900,149238680,9980,9960,9980,9960,67
|
|
20241023,133800,148571260,9960,9960,9960,9960,10
|
|
20241023,133700,148471660,9960,9960,9960,9960,0
|
|
20241023,133600,148471660,9960,9960,9960,9960,7
|
|
20241023,133500,148401940,9970,9960,9970,9960,12
|
|
20241023,133400,148282400,9960,9960,9960,9960,9
|
|
20241023,133300,148192760,9960,9960,9960,9960,10
|
|
20241023,133200,148093160,9970,9970,9970,9970,6
|
|
20241023,133100,148033340,9960,9960,9960,9960,8
|
|
20241023,133000,147953660,9960,9960,9960,9960,10
|
|
20241023,132900,147854060,9960,9960,9960,9960,0
|
|
20241023,132800,147854060,9960,9960,9960,9960,12
|
|
20241023,132700,147734540,9960,9960,9960,9960,10
|
|
20241023,132600,147634940,9960,9960,9960,9960,11
|
|
20241023,132500,147525380,9960,9960,9960,9960,10
|
|
20241023,132400,147425780,9970,9970,9970,9970,5
|
|
20241023,132300,147375930,9970,9970,9970,9970,0
|
|
20241023,132200,147375930,9970,9960,9970,9960,432
|
|
20241023,132100,143068990,9960,9960,9960,9960,115
|
|
20241023,132000,141923590,9950,9950,9950,9950,74
|
|
20241023,131900,141187290,9950,9960,9960,9950,11
|
|
20241023,131800,141077830,9970,9950,9970,9950,63
|
|
20241023,131700,140450460,9960,9980,9980,9940,1986
|
|
20241023,131600,120689440,9990,9990,9990,9990,1
|
|
20241023,131500,120679450,9990,9970,9990,9970,13
|
|
20241023,131400,120549790,10000,9980,10000,9980,423
|
|
20241023,131300,116328230,10040,9950,10040,9950,2361
|
|
20241023,131200,92741980,9940,9940,9940,9940,11
|
|
20241023,131100,92632640,9950,9940,9950,9940,11
|
|
20241023,131000,92523290,9940,9940,9940,9940,12
|
|
20241023,130900,92404010,9940,9940,9940,9940,10
|
|
20241023,130800,92304610,9940,9940,9940,9940,0
|
|
20241023,130700,92304610,9940,9940,9940,9940,12
|
|
20241023,130600,92185330,9940,9940,9940,9940,10
|
|
20241023,130500,92085930,9960,9950,9960,9950,30
|
|
20241023,130400,91787240,9940,9940,9940,9940,10
|
|
20241023,130300,91687840,9940,9940,9940,9940,10
|
|
20241023,130200,91588440,9940,9940,9940,9940,10
|
|
20241023,130100,91489040,9940,9940,9940,9940,10
|
|
20241023,130000,91389640,9950,9950,9950,9950,1
|
|
20241023,125900,91379690,9950,9950,9960,9950,3
|
|
20241023,125800,91349830,9940,9950,9960,9940,14
|
|
20241023,125700,91210610,9940,9940,9940,9940,0
|
|
20241023,125600,91210610,9940,9940,9940,9940,18
|
|
20241023,125500,91031690,9950,9950,9950,9950,0
|
|
20241023,125400,91031690,9950,9940,9950,9940,82
|
|
20241023,125300,90215910,9940,9940,9940,9940,10
|
|
20241023,125200,90116510,9940,9940,9940,9940,0
|
|
20241023,125100,90116510,9940,9940,9940,9940,11
|
|
20241023,125000,90007170,9940,9940,9940,9940,10
|
|
20241023,124900,89907770,9940,9940,9940,9940,0
|
|
20241023,124800,89907770,9940,9940,9940,9940,22
|
|
20241023,124700,89689090,9940,9940,9940,9940,0
|
|
20241023,124600,89689090,9940,9940,9940,9940,11
|
|
20241023,124500,89579750,9940,9940,9940,9940,10
|
|
20241023,124400,89480350,9940,9940,9940,9940,0
|
|
20241023,124300,89480350,9940,9940,9940,9940,12
|
|
20241023,124200,89361070,9950,9950,9950,9950,3
|
|
20241023,124100,89331220,9950,9940,9950,9940,10
|
|
20241023,124000,89231730,9940,9940,9940,9940,17
|
|
20241023,123900,89062750,9940,9940,9940,9940,0
|
|
20241023,123800,89062750,9940,9940,9940,9940,11
|
|
20241023,123700,88953410,9940,9940,9940,9940,10
|
|
20241023,123600,88854010,9940,9940,9940,9940,0
|
|
20241023,123500,88854010,9940,9940,9940,9940,8
|
|
20241023,123400,88774490,9940,9940,9940,9940,19
|
|
20241023,123300,88585630,9940,9940,9940,9940,1
|
|
20241023,123200,88575690,9930,9930,9930,9930,18
|
|
20241023,123100,88396950,9930,9930,9930,9930,0
|
|
20241023,123000,88396950,9930,9930,9930,9930,8
|
|
20241023,122900,88317510,9930,9930,9930,9930,10
|
|
20241023,122800,88218210,9930,9930,9930,9930,0
|
|
20241023,122700,88218210,9930,9930,9930,9930,310
|
|
20241023,122600,85139910,9940,9940,9940,9940,68
|
|
20241023,122500,84463990,9930,9930,9930,9930,0
|
|
20241023,122400,84463990,9930,9930,9930,9930,18
|
|
20241023,122300,84285250,9930,9930,9930,9930,0
|
|
20241023,122200,84285250,9930,9930,9930,9930,7
|
|
20241023,122100,84215740,9930,9930,9930,9930,10
|
|
20241023,122000,84116440,9930,9930,9930,9930,0
|
|
20241023,121900,84116440,9930,9930,9930,9930,8
|
|
20241023,121800,84037000,9930,9940,9940,9930,12
|
|
20241023,121700,83917820,9930,9930,9930,9930,0
|
|
20241023,121600,83917820,9930,9930,9930,9930,19
|
|
20241023,121500,83729150,9930,9930,9930,9930,0
|
|
20241023,121400,83729150,9930,9930,9930,9930,11
|
|
20241023,121300,83619920,9940,9940,9940,9930,16
|
|
20241023,121200,83460980,9940,9940,9940,9940,1
|
|
20241023,121100,83451040,9930,9930,9940,9930,18
|
|
20241023,121000,83272290,9930,9930,9930,9930,3
|
|
20241023,120900,83242500,9920,9920,9920,9920,0
|
|
20241023,120800,83242500,9920,9930,9930,9920,72
|
|
20241023,120700,82527760,9920,9920,9920,9920,6
|
|
20241023,120600,82468240,9920,9920,9920,9920,8
|
|
20241023,120500,82388880,9920,9920,9920,9920,10
|
|
20241023,120400,82289680,9920,9920,9920,9920,0
|
|
20241023,120300,82289680,9920,9920,9920,9920,21
|
|
20241023,120200,82081360,9920,9920,9920,9920,0
|
|
20241023,120100,82081360,9920,9920,9920,9920,0
|
|
20241023,120000,82081360,9920,9930,9930,9920,19
|
|
20241023,115900,81892870,9920,9920,9920,9920,0
|
|
20241023,115800,81892870,9920,9920,9920,9920,12
|
|
20241023,115700,81773830,9920,9920,9920,9920,10
|
|
20241023,115600,81674630,9930,9930,9930,9930,0
|
|
20241023,115500,81674630,9930,9930,9930,9920,32
|
|
20241023,115400,81357170,9920,9920,9920,9920,0
|
|
20241023,115300,81357170,9920,9920,9920,9920,0
|
|
20241023,115200,81357170,9920,9930,9930,9920,26
|
|
20241023,115100,81099210,9920,9920,9920,9920,0
|
|
20241023,115000,81099210,9920,9920,9920,9920,12
|
|
20241023,114900,80980170,9920,9920,9920,9920,10
|
|
20241023,114800,80880970,9920,9920,9920,9920,0
|
|
20241023,114700,80880970,9920,9920,9920,9920,22
|
|
20241023,114600,80662730,9920,9920,9920,9920,0
|
|
20241023,114500,80662730,9920,9920,9920,9920,0
|
|
20241023,114400,80662730,9920,9920,9920,9920,19
|
|
20241023,114300,80474250,9920,9920,9920,9920,0
|
|
20241023,114200,80474250,9920,9920,9920,9920,9
|
|
20241023,114100,80384970,9930,9930,9930,9930,2
|
|
20241023,114000,80365110,9940,9940,9940,9940,0
|
|
20241023,113900,80365110,9940,9950,9950,9940,3
|
|
20241023,113800,80335280,9960,9930,9960,9930,33
|
|
20241023,113700,80007500,9920,9920,9920,9920,0
|
|
20241023,113600,80007500,9920,9940,9960,9920,19
|
|
20241023,113500,79818810,9950,9930,9950,9930,15
|
|
20241023,113400,79669690,9930,9920,9930,9920,8
|
|
20241023,113300,79590320,9930,9940,9950,9930,6
|
|
20241023,113200,79530700,9940,9940,9940,9940,0
|
|
20241023,113100,79530700,9940,9940,9960,9940,11
|
|
20241023,113000,79421340,9960,9930,9960,9930,2
|
|
20241023,112900,79401450,9930,9930,9930,9930,73
|
|
20241023,112800,78676560,9920,9920,9920,9920,22
|
|
20241023,112700,78458320,9920,9920,9920,9920,0
|
|
20241023,112600,78458320,9920,9930,9930,9920,14
|
|
20241023,112500,78319420,9930,9930,9960,9930,5
|
|
20241023,112400,78269740,9950,9920,9950,9920,111
|
|
20241023,112300,77167540,9910,9910,9910,9910,18
|
|
20241023,112200,76989160,9910,9910,9910,9910,0
|
|
20241023,112100,76989160,9910,9910,9910,9910,11
|
|
20241023,112000,76880150,9910,9910,9910,9910,10
|
|
20241023,111900,76781050,9910,9910,9910,9910,0
|
|
20241023,111800,76781050,9910,9910,9910,9910,18
|
|
20241023,111700,76602670,9910,9910,9910,9910,0
|
|
20241023,111600,76602670,9910,9910,9910,9910,0
|
|
20241023,111500,76602670,9910,9910,9910,9910,20
|
|
20241023,111400,76404470,9910,9910,9910,9910,0
|
|
20241023,111300,76404470,9910,9910,9910,9910,9
|
|
20241023,111200,76315280,9910,9910,9910,9910,10
|
|
20241023,111100,76216180,9910,9910,9910,9910,0
|
|
20241023,111000,76216180,9910,9910,9910,9910,27
|
|
20241023,110900,75948610,9920,9920,9920,9920,1
|
|
20241023,110800,75938690,9910,9910,9910,9910,0
|
|
20241023,110700,75938690,9910,9910,9910,9910,19
|
|
20241023,110600,75750400,9920,9920,9920,9920,0
|
|
20241023,110500,75750400,9920,9910,9920,9910,14
|
|
20241023,110400,75611590,9940,9930,9940,9930,3
|
|
20241023,110300,75581780,9920,9920,9920,9920,0
|
|
20241023,110200,75581780,9920,9910,9920,9910,25
|
|
20241023,110100,75334000,9920,9920,9920,9920,0
|
|
20241023,110000,75334000,9920,9920,9920,9920,1
|
|
20241023,105900,75324080,9910,9910,9910,9910,19
|
|
20241023,105800,75135790,9920,9920,9920,9920,1
|
|
20241023,105700,75125870,9920,9920,9920,9910,12
|
|
20241023,105600,75006930,9910,9920,9920,9910,11
|
|
20241023,105500,74897910,9910,9910,9910,9910,0
|
|
20241023,105400,74897910,9910,9920,9920,9910,23
|
|
20241023,105300,74669970,9910,9910,9910,9910,0
|
|
20241023,105200,74669970,9910,9910,9910,9910,0
|
|
20241023,105100,74669970,9910,9920,9920,9910,18
|
|
20241023,105000,74491580,9910,9910,9910,9910,0
|
|
20241023,104900,74491580,9910,9910,9910,9910,23
|
|
20241023,104800,74263650,9910,9910,9910,9910,0
|
|
20241023,104700,74263650,9910,9910,9910,9910,0
|
|
20241023,104600,74263650,9910,9910,9910,9910,18
|
|
20241023,104500,74085270,9910,9910,9910,9910,0
|
|
20241023,104400,74085270,9910,9910,9910,9910,0
|
|
20241023,104300,74085270,9910,9910,9920,9910,86
|
|
20241023,104200,73232370,9900,9900,9900,9900,0
|
|
20241023,104100,73232370,9900,9900,9900,9900,12
|
|
20241023,104000,73113570,9910,9910,9910,9910,0
|
|
20241023,103900,73113570,9910,9910,9910,9910,12
|
|
20241023,103800,72994650,9940,9940,9940,9940,0
|
|
20241023,103700,72994650,9940,9910,9940,9910,25
|
|
20241023,103600,72746600,9900,9900,9900,9900,0
|
|
20241023,103500,72746600,9900,9900,9900,9900,21
|
|
20241023,103400,72538700,9900,9900,9900,9900,0
|
|
20241023,103300,72538700,9900,9900,9900,9900,18
|
|
20241023,103200,72360500,9900,9900,9900,9900,0
|
|
20241023,103100,72360500,9900,9900,9900,9900,0
|
|
20241023,103000,72360500,9900,9900,9900,9900,170
|
|
20241023,102900,70677500,9900,9900,9900,9900,0
|
|
20241023,102800,70677500,9900,9900,9900,9900,12
|
|
20241023,102700,70558700,9900,9900,9900,9900,10
|
|
20241023,102600,70459700,9900,9900,9900,9900,0
|
|
20241023,102500,70459700,9900,9900,9900,9900,17
|
|
20241023,102400,70291400,9910,9910,9910,9910,0
|
|
20241023,102300,70291400,9910,9910,9910,9910,1
|
|
20241023,102200,70281490,9900,9900,9900,9900,10
|
|
20241023,102100,70182490,9910,9910,9910,9910,10
|
|
20241023,102000,70083390,9900,9900,9900,9900,9
|
|
20241023,101900,69994290,9910,9910,9910,9910,1
|
|
20241023,101800,69984380,9910,9910,9910,9910,28
|
|
20241023,101700,69706900,9910,9910,9910,9910,22
|
|
20241023,101600,69488880,9910,9910,9910,9910,0
|
|
20241023,101500,69488880,9910,9910,9910,9910,0
|
|
20241023,101400,69488880,9910,9910,9910,9910,21
|
|
20241023,101300,69280770,9920,9920,9920,9920,0
|
|
20241023,101200,69280770,9920,9900,9920,9900,21
|
|
20241023,101100,69072750,9900,9910,9910,9900,107
|
|
20241023,101000,68013210,9900,9900,9900,9900,0
|
|
20241023,100900,68013210,9900,9900,9900,9900,18
|
|
20241023,100800,67835010,9900,9900,9900,9900,0
|
|
20241023,100700,67835010,9900,9900,9900,9900,0
|
|
20241023,100600,67835010,9900,9900,9900,9900,22
|
|
20241023,100500,67617210,9910,9900,9910,9900,34
|
|
20241023,100400,67280600,9910,9910,9910,9910,4
|
|
20241023,100300,67240960,9940,9910,9940,9910,26
|
|
20241023,100200,66982760,9940,9900,9940,9900,47
|
|
20241023,100100,66516410,9910,9900,9910,9900,87
|
|
20241023,100000,65655000,9910,9890,9910,9890,80
|
|
20241023,095900,64863470,9890,9870,9890,9870,147
|
|
20241023,095800,63412540,9860,9900,9900,9860,413
|
|
20241023,095700,59329410,9900,9890,9930,9890,306
|
|
20241023,095600,56300010,9900,9890,9940,9890,941
|
|
20241023,095500,46982150,9910,9910,9910,9890,349
|
|
20241023,095400,43527010,9910,9900,9910,9890,1562
|
|
20241023,095300,28063620,9900,9900,9900,9900,22
|
|
20241023,095200,27845820,9900,9900,9900,9900,0
|
|
20241023,095100,27845820,9900,9900,9900,9900,0
|
|
20241023,095000,27845820,9900,9900,9900,9900,16
|
|
20241023,094900,27687420,9900,9900,9900,9900,0
|
|
20241023,094800,27687420,9900,9900,9900,9900,12
|
|
20241023,094700,27568620,9900,9900,9900,9900,1
|
|
20241023,094600,27558720,9920,9910,9920,9910,15
|
|
20241023,094500,27410020,9920,9940,9940,9910,439
|
|
20241023,094400,23059330,9940,9920,9940,9920,10
|
|
20241023,094300,22960040,9920,9920,9920,9920,5
|
|
20241023,094200,22910440,9910,9910,9910,9900,31
|
|
20241023,094100,22603440,9900,9900,9900,9900,0
|
|
20241023,094000,22603440,9900,9920,9920,9900,9
|
|
20241023,093900,22514310,9910,9910,9910,9910,0
|
|
20241023,093800,22514310,9910,9910,9910,9910,0
|
|
20241023,093700,22514310,9910,9910,9910,9910,17
|
|
20241023,093600,22345840,9940,9930,9940,9930,4
|
|
20241023,093500,22306090,9940,9930,9940,9930,8
|
|
20241023,093400,22226630,9930,9930,9930,9930,0
|
|
20241023,093300,22226630,9930,9930,9930,9930,0
|
|
20241023,093200,22226630,9930,9930,9930,9930,1
|
|
20241023,093100,22216700,9930,9930,9930,9930,1
|
|
20241023,093000,22206770,9930,9930,9930,9930,1
|
|
20241023,092900,22196840,9940,9940,9940,9940,0
|
|
20241023,092800,22196840,9940,9910,9940,9900,106
|
|
20241023,092700,21147200,9910,9910,9910,9900,174
|
|
20241023,092600,19423100,9900,9900,9900,9900,0
|
|
20241023,092500,19423100,9900,9900,9900,9900,6
|
|
20241023,092400,19363700,9900,9910,9910,9900,180
|
|
20241023,092300,17581600,9940,9940,9940,9940,0
|
|
20241023,092200,17581600,9940,9940,9940,9930,8
|
|
20241023,092100,17502110,9920,9930,9930,9900,456
|
|
20241023,092000,12984810,9940,9940,9940,9940,0
|
|
20241023,091900,12984810,9940,9950,9950,9940,86
|
|
20241023,091800,12129150,9960,9960,9960,9960,1
|
|
20241023,091700,12119190,9970,9970,9970,9970,0
|
|
20241023,091600,12119190,9970,9950,9970,9950,213
|
|
20241023,091500,9999810,9960,9960,9960,9960,100
|
|
20241023,091400,9003810,9970,9970,9970,9970,1
|
|
20241023,091300,8993840,9970,9980,9980,9970,427
|
|
20241023,091200,4732430,9970,10050,10050,9970,2
|
|
20241023,091100,4712410,9960,9970,9970,9960,438
|
|
20241023,091000,349680,9970,9970,9970,9970,0
|
|
20241023,090900,349680,9970,9970,9970,9970,0
|
|
20241023,090800,349680,9970,9990,9990,9970,20
|
|
20241023,090700,150070,10070,10070,10070,10070,0
|
|
20241023,090600,150070,10070,10070,10070,10070,0
|
|
20241023,090500,150070,10070,10070,10070,10070,0
|
|
20241023,090400,150070,10070,10070,10070,10070,0
|
|
20241023,090300,150070,10070,10070,10070,10070,0
|
|
20241023,090200,150070,10070,10070,10070,10070,0
|
|
20241023,090100,150070,10070,10000,10070,10000,10
|
|
20241023,090000,50000,10000,10000,10000,10000,5
|