621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191800,248632010,9950,9950,9950,9950,1020
|
|
20241024,191700,248632010,9950,9950,9950,9950,0
|
|
20241024,191600,248632010,9950,9950,9950,9950,0
|
|
20241024,191500,248632010,9950,9950,9950,9950,0
|
|
20241024,191400,248632010,9950,9950,9950,9950,0
|
|
20241024,191300,248632010,9950,9950,9950,9950,0
|
|
20241024,191200,248632010,9950,9950,9950,9950,0
|
|
20241024,191100,248632010,9950,9950,9950,9950,0
|
|
20241024,191000,248632010,9950,9950,9950,9950,0
|
|
20241024,190900,248632010,9950,9950,9950,9950,0
|
|
20241024,190800,248632010,9950,9950,9950,9950,0
|
|
20241024,190700,248632010,9950,9950,9950,9950,0
|
|
20241024,190600,248632010,9950,9950,9950,9950,0
|
|
20241024,190500,248632010,9950,9950,9950,9950,0
|
|
20241024,190400,248632010,9950,9950,9950,9950,0
|
|
20241024,190300,248632010,9950,9950,9950,9950,0
|
|
20241024,190200,248632010,9950,9950,9950,9950,0
|
|
20241024,190100,248632010,9950,9950,9950,9950,0
|
|
20241024,190000,248632010,9950,9950,9950,9950,0
|
|
20241024,185900,248632010,9950,9950,9950,9950,0
|
|
20241024,185800,248632010,9950,9950,9950,9950,0
|
|
20241024,185700,248632010,9950,9950,9950,9950,0
|
|
20241024,185600,248632010,9950,9950,9950,9950,0
|
|
20241024,185500,248632010,9950,9950,9950,9950,0
|
|
20241024,185400,248632010,9950,9950,9950,9950,0
|
|
20241024,185300,248632010,9950,9950,9950,9950,0
|
|
20241024,185200,248632010,9950,9950,9950,9950,0
|
|
20241024,185100,248632010,9950,9950,9950,9950,0
|
|
20241024,185000,248632010,9950,9950,9950,9950,0
|
|
20241024,184900,248632010,9950,9950,9950,9950,0
|
|
20241024,184800,248632010,9950,9950,9950,9950,1020
|
|
20241024,184700,248632010,9950,9950,9950,9950,0
|
|
20241024,184600,248632010,9950,9950,9950,9950,0
|
|
20241024,184500,248632010,9950,9950,9950,9950,0
|
|
20241024,184400,248632010,9950,9950,9950,9950,0
|
|
20241024,184300,248632010,9950,9950,9950,9950,0
|
|
20241024,184200,248632010,9950,9950,9950,9950,0
|
|
20241024,184100,248632010,9950,9950,9950,9950,0
|
|
20241024,184000,248632010,9950,9950,9950,9950,0
|
|
20241024,183900,248632010,9950,9950,9950,9950,0
|
|
20241024,183800,248632010,9950,9950,9950,9950,0
|
|
20241024,183700,248632010,9950,9950,9950,9950,0
|
|
20241024,183600,248632010,9950,9950,9950,9950,0
|
|
20241024,183500,248632010,9950,9950,9950,9950,0
|
|
20241024,183400,248632010,9950,9950,9950,9950,0
|
|
20241024,183300,248632010,9950,9950,9950,9950,0
|
|
20241024,183200,248632010,9950,9950,9950,9950,0
|
|
20241024,183100,248632010,9950,9950,9950,9950,0
|
|
20241024,183000,248632010,9950,9950,9950,9950,0
|
|
20241024,182900,248632010,9950,9950,9950,9950,0
|
|
20241024,182800,248632010,9950,9950,9950,9950,0
|
|
20241024,182700,248632010,9950,9950,9950,9950,0
|
|
20241024,182600,248632010,9950,9950,9950,9950,0
|
|
20241024,182500,248632010,9950,9950,9950,9950,0
|
|
20241024,182400,248632010,9950,9950,9950,9950,0
|
|
20241024,182300,248632010,9950,9950,9950,9950,0
|
|
20241024,182200,248632010,9950,9950,9950,9950,0
|
|
20241024,182100,248632010,9950,9950,9950,9950,0
|
|
20241024,182000,248632010,9950,9950,9950,9950,0
|
|
20241024,181900,248632010,9950,9950,9950,9950,0
|
|
20241024,181800,248632010,9950,9950,9950,9950,1020
|
|
20241024,181700,248632010,9950,9950,9950,9950,0
|
|
20241024,181600,248632010,9950,9950,9950,9950,0
|
|
20241024,181500,248632010,9950,9950,9950,9950,0
|
|
20241024,181400,248632010,9950,9950,9950,9950,0
|
|
20241024,181300,248632010,9950,9950,9950,9950,0
|
|
20241024,181200,248632010,9950,9950,9950,9950,0
|
|
20241024,181100,248632010,9950,9950,9950,9950,0
|
|
20241024,181000,248632010,9950,9950,9950,9950,0
|
|
20241024,180900,248632010,9950,9950,9950,9950,0
|
|
20241024,180800,248632010,9950,9950,9950,9950,0
|
|
20241024,180700,248632010,9950,9950,9950,9950,0
|
|
20241024,180600,248632010,9950,9950,9950,9950,0
|
|
20241024,180500,248632010,9950,9950,9950,9950,0
|
|
20241024,180400,248632010,9950,9950,9950,9950,0
|
|
20241024,180300,248632010,9950,9950,9950,9950,0
|
|
20241024,180200,248632010,9950,9950,9950,9950,0
|
|
20241024,180100,248632010,9950,9950,9950,9950,0
|
|
20241024,180000,248632010,9950,9950,9950,9950,0
|
|
20241024,175900,248632010,9950,9950,9950,9950,0
|
|
20241024,175800,248632010,9950,9950,9950,9950,0
|
|
20241024,175700,248632010,9950,9950,9950,9950,0
|
|
20241024,175600,248632010,9950,9950,9950,9950,0
|
|
20241024,175500,248632010,9950,9950,9950,9950,0
|
|
20241024,175400,248632010,9950,9950,9950,9950,0
|
|
20241024,175300,248632010,9950,9950,9950,9950,0
|
|
20241024,175200,248632010,9950,9950,9950,9950,0
|
|
20241024,175100,248632010,9950,9950,9950,9950,0
|
|
20241024,175000,248632010,9950,9950,9950,9950,0
|
|
20241024,174900,248632010,9950,9950,9950,9950,0
|
|
20241024,174800,248632010,9950,9950,9950,9950,1020
|
|
20241024,174700,248632010,9950,9950,9950,9950,0
|
|
20241024,174600,248632010,9950,9950,9950,9950,0
|
|
20241024,174500,248632010,9950,9950,9950,9950,0
|
|
20241024,174400,248632010,9950,9950,9950,9950,0
|
|
20241024,174300,248632010,9950,9950,9950,9950,0
|
|
20241024,174200,248632010,9950,9950,9950,9950,0
|
|
20241024,174100,248632010,9950,9950,9950,9950,0
|
|
20241024,174000,248632010,9950,9950,9950,9950,0
|
|
20241024,173900,248632010,9950,9950,9950,9950,0
|
|
20241024,173800,248632010,9950,9950,9950,9950,0
|
|
20241024,173700,248632010,9950,9950,9950,9950,0
|
|
20241024,173600,248632010,9950,9950,9950,9950,0
|
|
20241024,173500,248632010,9950,9950,9950,9950,0
|
|
20241024,173400,248632010,9950,9950,9950,9950,0
|
|
20241024,173300,248632010,9950,9950,9950,9950,0
|
|
20241024,173200,248632010,9950,9950,9950,9950,0
|
|
20241024,173100,248632010,9950,9950,9950,9950,0
|
|
20241024,173000,248632010,9950,9950,9950,9950,0
|
|
20241024,172900,248632010,9950,9950,9950,9950,0
|
|
20241024,172800,248632010,9950,9950,9950,9950,0
|
|
20241024,172700,248632010,9950,9950,9950,9950,0
|
|
20241024,172600,248632010,9950,9950,9950,9950,0
|
|
20241024,172500,248632010,9950,9950,9950,9950,0
|
|
20241024,172400,248632010,9950,9950,9950,9950,0
|
|
20241024,172300,248632010,9950,9950,9950,9950,0
|
|
20241024,172200,248632010,9950,9950,9950,9950,0
|
|
20241024,172100,248632010,9950,9950,9950,9950,0
|
|
20241024,172000,248632010,9950,9950,9950,9950,0
|
|
20241024,171900,248632010,9950,9950,9950,9950,0
|
|
20241024,171800,248632010,9950,9950,9950,9950,1020
|
|
20241024,171700,248632010,9950,9950,9950,9950,0
|
|
20241024,171600,248632010,9950,9950,9950,9950,0
|
|
20241024,171500,248632010,9950,9950,9950,9950,0
|
|
20241024,171400,248632010,9950,9950,9950,9950,0
|
|
20241024,171300,248632010,9950,9950,9950,9950,0
|
|
20241024,171200,248632010,9950,9950,9950,9950,0
|
|
20241024,171100,248632010,9950,9950,9950,9950,0
|
|
20241024,171000,248632010,9950,9950,9950,9950,0
|
|
20241024,170900,248632010,9950,9950,9950,9950,0
|
|
20241024,170800,248632010,9950,9950,9950,9950,0
|
|
20241024,170700,248632010,9950,9950,9950,9950,0
|
|
20241024,170600,248632010,9950,9950,9950,9950,0
|
|
20241024,170500,248632010,9950,9950,9950,9950,0
|
|
20241024,170400,248632010,9950,9950,9950,9950,0
|
|
20241024,170300,248632010,9950,9950,9950,9950,0
|
|
20241024,170200,248632010,9950,9950,9950,9950,0
|
|
20241024,170100,248632010,9950,9950,9950,9950,0
|
|
20241024,170000,248632010,9950,9950,9950,9950,0
|
|
20241024,165900,248632010,9950,9950,9950,9950,0
|
|
20241024,165800,248632010,9950,9950,9950,9950,0
|
|
20241024,165700,248632010,9950,9950,9950,9950,0
|
|
20241024,165600,248632010,9950,9950,9950,9950,0
|
|
20241024,165500,248632010,9950,9950,9950,9950,0
|
|
20241024,165400,248632010,9950,9950,9950,9950,0
|
|
20241024,165300,248632010,9950,9950,9950,9950,0
|
|
20241024,165200,248632010,9950,9950,9950,9950,0
|
|
20241024,165100,248632010,9950,9950,9950,9950,0
|
|
20241024,165000,248632010,9950,9950,9950,9950,0
|
|
20241024,164900,248632010,9950,9950,9950,9950,0
|
|
20241024,164800,248632010,9950,9950,9950,9950,1020
|
|
20241024,164700,248632010,9950,9950,9950,9950,0
|
|
20241024,164600,248632010,9950,9950,9950,9950,0
|
|
20241024,164500,248632010,9950,9950,9950,9950,0
|
|
20241024,164400,248632010,9950,9950,9950,9950,0
|
|
20241024,164300,248632010,9950,9950,9950,9950,0
|
|
20241024,164200,248632010,9950,9950,9950,9950,0
|
|
20241024,164100,248632010,9950,9950,9950,9950,0
|
|
20241024,164000,248632010,9950,9950,9950,9950,0
|
|
20241024,163900,248632010,9950,9950,9950,9950,0
|
|
20241024,163800,248632010,9950,9950,9950,9950,0
|
|
20241024,163700,248632010,9950,9950,9950,9950,0
|
|
20241024,163600,248632010,9950,9950,9950,9950,0
|
|
20241024,163500,248632010,9950,9950,9950,9950,0
|
|
20241024,163400,248632010,9950,9950,9950,9950,0
|
|
20241024,163300,248632010,9950,9950,9950,9950,0
|
|
20241024,163200,248632010,9950,9950,9950,9950,0
|
|
20241024,163100,248632010,9950,9950,9950,9950,0
|
|
20241024,163000,248632010,9950,9950,9950,9950,0
|
|
20241024,162900,248632010,9950,9950,9950,9950,0
|
|
20241024,162800,248632010,9950,9950,9950,9950,0
|
|
20241024,162700,248632010,9950,9950,9950,9950,0
|
|
20241024,162600,248632010,9950,9950,9950,9950,0
|
|
20241024,162500,248632010,9950,9950,9950,9950,0
|
|
20241024,162400,248632010,9950,9950,9950,9950,0
|
|
20241024,162300,248632010,9950,9950,9950,9950,0
|
|
20241024,162200,248632010,9950,9950,9950,9950,0
|
|
20241024,162100,248632010,9950,9950,9950,9950,0
|
|
20241024,162000,248632010,9950,9950,9950,9950,0
|
|
20241024,161900,248632010,9950,9950,9950,9950,0
|
|
20241024,161800,248632010,9950,9950,9950,9950,1020
|
|
20241024,161700,248632010,9950,9950,9950,9950,0
|
|
20241024,161600,248632010,9950,9950,9950,9950,0
|
|
20241024,161500,248632010,9950,9950,9950,9950,0
|
|
20241024,161400,248632010,9950,9950,9950,9950,0
|
|
20241024,161300,248632010,9950,9950,9950,9950,0
|
|
20241024,161200,248632010,9950,9950,9950,9950,0
|
|
20241024,161100,248632010,9950,9950,9950,9950,0
|
|
20241024,161000,248632010,9950,9950,9950,9950,0
|
|
20241024,160900,248632010,9950,9950,9950,9950,0
|
|
20241024,160800,248632010,9950,9950,9950,9950,0
|
|
20241024,160700,248632010,9950,9950,9950,9950,0
|
|
20241024,160600,248632010,9950,9950,9950,9950,0
|
|
20241024,160500,248632010,9950,9950,9950,9950,0
|
|
20241024,160400,248632010,9950,9950,9950,9950,0
|
|
20241024,160300,248632010,9950,9950,9950,9950,0
|
|
20241024,160200,248632010,9950,9950,9950,9950,0
|
|
20241024,160100,248632010,9950,9950,9950,9950,0
|
|
20241024,160000,248632010,9950,9950,9950,9950,0
|
|
20241024,155900,248632010,9950,9950,9950,9950,0
|
|
20241024,155800,248632010,9950,9950,9950,9950,0
|
|
20241024,155700,248632010,9950,9950,9950,9950,0
|
|
20241024,155600,248632010,9950,9950,9950,9950,0
|
|
20241024,155500,248632010,9950,9950,9950,9950,0
|
|
20241024,155400,248632010,9950,9950,9950,9950,0
|
|
20241024,155300,248632010,9950,9950,9950,9950,0
|
|
20241024,155200,248632010,9950,9950,9950,9950,0
|
|
20241024,155100,248632010,9950,9950,9950,9950,0
|
|
20241024,155000,248632010,9950,9950,9950,9950,0
|
|
20241024,154900,248632010,9950,9950,9950,9950,0
|
|
20241024,154800,248632010,9950,9950,9950,9950,1020
|
|
20241024,154700,248632010,9950,9950,9950,9950,0
|
|
20241024,154600,248632010,9950,9950,9950,9950,0
|
|
20241024,154500,248632010,9950,9950,9950,9950,0
|
|
20241024,154400,248632010,9950,9950,9950,9950,0
|
|
20241024,154300,248632010,9950,9950,9950,9950,0
|
|
20241024,154200,248632010,9950,9950,9950,9950,0
|
|
20241024,154100,248632010,9950,9950,9950,9950,0
|
|
20241024,154000,248632010,9950,9950,9950,9950,0
|
|
20241024,153900,248632010,9950,9950,9950,9950,0
|
|
20241024,153800,248632010,9950,9950,9950,9950,0
|
|
20241024,153700,248632010,9950,9950,9950,9950,0
|
|
20241024,153600,248632010,9950,9950,9950,9950,0
|
|
20241024,153500,248632010,9950,9950,9950,9950,0
|
|
20241024,153400,248632010,9950,9950,9950,9950,0
|
|
20241024,153300,248632010,9950,9950,9950,9950,0
|
|
20241024,153200,248632010,9950,9950,9950,9950,0
|
|
20241024,153100,248632010,9950,9950,9950,9950,0
|
|
20241024,153000,248632010,9950,9950,9950,9950,1020
|
|
20241024,152900,238483010,9960,9960,9960,9960,0
|
|
20241024,152800,238483010,9960,9960,9960,9960,0
|
|
20241024,152700,238483010,9960,9960,9960,9960,0
|
|
20241024,152600,238483010,9960,9960,9960,9960,0
|
|
20241024,152500,238483010,9960,9960,9960,9960,0
|
|
20241024,152400,238483010,9960,9960,9960,9960,0
|
|
20241024,152300,238483010,9960,9960,9960,9960,0
|
|
20241024,152200,238483010,9960,9960,9960,9960,0
|
|
20241024,152100,238483010,9960,9960,9960,9960,0
|
|
20241024,152000,238483010,9960,9960,9960,9960,0
|
|
20241024,151900,238483010,9960,9960,9960,9960,42
|
|
20241024,151800,238064690,9960,9960,9960,9960,13
|
|
20241024,151700,237935210,9960,9950,9960,9950,185
|
|
20241024,151600,236092690,9960,9960,9960,9960,0
|
|
20241024,151500,236092690,9960,9960,9960,9960,0
|
|
20241024,151400,236092690,9960,9960,9960,9960,1
|
|
20241024,151300,236082730,9960,9960,9960,9960,30
|
|
20241024,151200,235783930,9960,9960,9960,9960,0
|
|
20241024,151100,235783930,9960,9960,9960,9960,0
|
|
20241024,151000,235783930,9960,9960,10060,9960,94
|
|
20241024,150900,234846990,9950,9950,9950,9950,1
|
|
20241024,150800,234837040,9960,9960,9960,9960,495
|
|
20241024,150700,229906840,9960,9960,9960,9960,168
|
|
20241024,150600,228233560,9970,9970,9970,9970,21
|
|
20241024,150500,228024190,9970,9970,9970,9970,1
|
|
20241024,150400,228014220,9960,9950,9960,9950,297
|
|
20241024,150300,225056120,9950,9950,9950,9950,9
|
|
20241024,150200,224966570,9950,9960,9960,9950,136
|
|
20241024,150100,223612030,9960,9960,9960,9960,0
|
|
20241024,150000,223612030,9960,9960,9960,9960,0
|
|
20241024,145900,223612030,9960,9960,9960,9960,20
|
|
20241024,145800,223412830,9970,9970,9970,9970,0
|
|
20241024,145700,223412830,9970,9970,9970,9970,0
|
|
20241024,145600,223412830,9970,9970,9970,9970,0
|
|
20241024,145500,223412830,9970,9970,9970,9970,0
|
|
20241024,145400,223412830,9970,9970,9970,9970,2
|
|
20241024,145300,223392890,9970,9970,9970,9970,0
|
|
20241024,145200,223392890,9970,9970,9970,9970,0
|
|
20241024,145100,223392890,9970,9970,9970,9970,1
|
|
20241024,145000,223382920,9960,9960,9960,9960,0
|
|
20241024,144900,223382920,9960,9960,9960,9960,11
|
|
20241024,144800,223273360,9960,9960,9960,9960,0
|
|
20241024,144700,223273360,9960,9960,9960,9960,0
|
|
20241024,144600,223273360,9960,9960,9960,9960,30
|
|
20241024,144500,222974560,9970,9970,9970,9970,27
|
|
20241024,144400,222705370,9970,9970,9970,9970,0
|
|
20241024,144300,222705370,9970,9970,9970,9970,0
|
|
20241024,144200,222705370,9970,9970,9970,9970,0
|
|
20241024,144100,222705370,9970,9970,9970,9970,20
|
|
20241024,144000,222505970,9960,9970,9970,9960,297
|
|
20241024,143900,219547140,9970,9970,9970,9970,6
|
|
20241024,143800,219487320,9980,9980,9980,9980,2
|
|
20241024,143700,219467360,9980,9980,9980,9980,80
|
|
20241024,143600,218668960,9980,9980,9980,9980,16
|
|
20241024,143500,218509280,9970,9970,9970,9970,300
|
|
20241024,143400,215518280,9980,9980,9980,9980,0
|
|
20241024,143300,215518280,9980,9980,9980,9980,40
|
|
20241024,143200,215119080,9980,9980,9980,9980,0
|
|
20241024,143100,215119080,9980,9980,9980,9980,2
|
|
20241024,143000,215099120,9990,9990,9990,9990,276
|
|
20241024,142900,212341880,9990,9990,9990,9990,0
|
|
20241024,142800,212341880,9990,9990,9990,9990,0
|
|
20241024,142700,212341880,9990,9990,9990,9990,0
|
|
20241024,142600,212341880,9990,9990,9990,9990,150
|
|
20241024,142500,210843380,9990,9990,9990,9990,0
|
|
20241024,142400,210843380,9990,9990,9990,9990,0
|
|
20241024,142300,210843380,9990,9990,9990,9990,2
|
|
20241024,142200,210823400,9990,10000,10000,9990,116
|
|
20241024,142100,209664550,10030,10020,10070,10020,434
|
|
20241024,142000,205311650,10010,10000,10010,10000,536
|
|
20241024,141900,199951560,10000,10000,10000,10000,0
|
|
20241024,141800,199951560,10000,10000,10000,10000,0
|
|
20241024,141700,199951560,10000,10000,10000,10000,0
|
|
20241024,141600,199951560,10000,10000,10000,10000,0
|
|
20241024,141500,199951560,10000,10000,10000,10000,0
|
|
20241024,141400,199951560,10000,10000,10000,10000,1
|
|
20241024,141300,199941560,10000,10000,10000,10000,1
|
|
20241024,141200,199931560,9990,9990,9990,9990,0
|
|
20241024,141100,199931560,9990,9990,9990,9990,0
|
|
20241024,141000,199931560,9990,9990,9990,9990,4
|
|
20241024,140900,199891600,9990,9990,9990,9990,0
|
|
20241024,140800,199891600,9990,9990,9990,9990,50
|
|
20241024,140700,199392100,10000,10000,10000,10000,2
|
|
20241024,140600,199372100,10000,10000,10000,10000,0
|
|
20241024,140500,199372100,10000,10000,10000,10000,0
|
|
20241024,140400,199372100,10000,10000,10000,10000,0
|
|
20241024,140300,199372100,10000,10000,10000,10000,1
|
|
20241024,140200,199362100,10000,10000,10000,10000,49
|
|
20241024,140100,198872100,9990,9990,9990,9990,0
|
|
20241024,140000,198872100,9990,9990,9990,9990,2
|
|
20241024,135900,198852120,9990,9990,9990,9990,0
|
|
20241024,135800,198852120,9990,9990,9990,9990,0
|
|
20241024,135700,198852120,9990,9990,10050,9990,511
|
|
20241024,135600,193737300,9990,9990,9990,9990,188
|
|
20241024,135500,191859180,10000,10000,10000,10000,0
|
|
20241024,135400,191859180,10000,10000,10000,10000,0
|
|
20241024,135300,191859180,10000,9980,10000,9980,443
|
|
20241024,135200,187433800,9980,9980,9980,9980,10
|
|
20241024,135100,187334000,9980,9980,9980,9980,2
|
|
20241024,135000,187314040,9980,9980,9980,9980,0
|
|
20241024,134900,187314040,9980,9980,9980,9980,0
|
|
20241024,134800,187314040,9980,9980,9980,9980,0
|
|
20241024,134700,187314040,9980,9980,9980,9980,0
|
|
20241024,134600,187314040,9980,9990,9990,9980,22
|
|
20241024,134500,187094470,10030,9990,10060,9990,466
|
|
20241024,134400,182420460,9980,9980,9980,9980,300
|
|
20241024,134300,179426460,9980,9980,9980,9980,80
|
|
20241024,134200,178628060,9980,9980,9980,9980,20
|
|
20241024,134100,178428460,9980,9980,9980,9980,20
|
|
20241024,134000,178228860,9980,9980,9980,9980,0
|
|
20241024,133900,178228860,9980,9980,9980,9980,0
|
|
20241024,133800,178228860,9980,9980,9980,9980,127
|
|
20241024,133700,176961400,9970,9970,9970,9970,0
|
|
20241024,133600,176961400,9970,9970,9970,9970,0
|
|
20241024,133500,176961400,9970,9970,9970,9970,0
|
|
20241024,133400,176961400,9970,9970,9970,9970,1
|
|
20241024,133300,176951430,9970,9970,9970,9970,0
|
|
20241024,133200,176951430,9970,9970,9970,9970,0
|
|
20241024,133100,176951430,9970,9970,9970,9970,9
|
|
20241024,133000,176861700,9980,9980,9980,9980,0
|
|
20241024,132900,176861700,9980,9980,9980,9980,40
|
|
20241024,132800,176462500,9980,9980,9980,9980,0
|
|
20241024,132700,176462500,9980,9980,9980,9980,1
|
|
20241024,132600,176452520,9980,9980,9980,9980,14
|
|
20241024,132500,176312800,9970,9970,9970,9970,8
|
|
20241024,132400,176233040,9970,9970,9970,9970,0
|
|
20241024,132300,176233040,9970,9970,9970,9970,0
|
|
20241024,132200,176233040,9970,9970,9970,9970,0
|
|
20241024,132100,176233040,9970,9970,9970,9970,0
|
|
20241024,132000,176233040,9970,9970,9970,9970,0
|
|
20241024,131900,176233040,9970,9970,9970,9970,0
|
|
20241024,131800,176233040,9970,9970,9970,9970,0
|
|
20241024,131700,176233040,9970,9970,9970,9970,0
|
|
20241024,131600,176233040,9970,9970,9970,9970,0
|
|
20241024,131500,176233040,9970,9970,9970,9970,50
|
|
20241024,131400,175734540,9980,9980,9980,9980,0
|
|
20241024,131300,175734540,9980,9980,9980,9980,0
|
|
20241024,131200,175734540,9980,9980,9980,9980,0
|
|
20241024,131100,175734540,9980,9980,9980,9980,0
|
|
20241024,131000,175734540,9980,9980,9980,9980,0
|
|
20241024,130900,175734540,9980,9980,9980,9980,0
|
|
20241024,130800,175734540,9980,9980,9980,9980,0
|
|
20241024,130700,175734540,9980,9980,9980,9980,0
|
|
20241024,130600,175734540,9980,9980,9980,9980,0
|
|
20241024,130500,175734540,9980,9980,9980,9980,0
|
|
20241024,130400,175734540,9980,9980,9980,9980,0
|
|
20241024,130300,175734540,9980,9980,9980,9980,0
|
|
20241024,130200,175734540,9980,9980,9980,9980,0
|
|
20241024,130100,175734540,9980,9980,9980,9980,0
|
|
20241024,130000,175734540,9980,9980,9980,9980,0
|
|
20241024,125900,175734540,9980,9980,9980,9980,16
|
|
20241024,125800,175574860,9980,9980,9980,9980,2
|
|
20241024,125700,175554900,10000,9990,10000,9990,229
|
|
20241024,125600,173267170,9990,9990,9990,9990,0
|
|
20241024,125500,173267170,9990,9990,9990,9990,52
|
|
20241024,125400,172747690,9980,9980,9980,9980,30
|
|
20241024,125300,172448290,9980,9980,9980,9980,10
|
|
20241024,125200,172348490,9980,9980,9980,9980,0
|
|
20241024,125100,172348490,9980,9980,9980,9980,0
|
|
20241024,125000,172348490,9980,9980,9980,9980,20
|
|
20241024,124900,172148890,9980,9970,9980,9970,13
|
|
20241024,124800,172019200,9970,9970,9970,9970,0
|
|
20241024,124700,172019200,9970,9970,9970,9970,5
|
|
20241024,124600,171969350,9970,9970,9970,9970,0
|
|
20241024,124500,171969350,9970,9970,9970,9970,0
|
|
20241024,124400,171969350,9970,9970,9970,9970,5
|
|
20241024,124300,171919500,9970,9970,9970,9970,0
|
|
20241024,124200,171919500,9970,9970,9970,9970,0
|
|
20241024,124100,171919500,9970,9970,9970,9970,5
|
|
20241024,124000,171869650,9970,9970,9970,9970,79
|
|
20241024,123900,171082020,9970,9970,9970,9970,0
|
|
20241024,123800,171082020,9970,9970,9970,9970,5
|
|
20241024,123700,171032170,9970,9970,9970,9970,0
|
|
20241024,123600,171032170,9970,9970,9970,9970,0
|
|
20241024,123500,171032170,9970,9970,9970,9970,0
|
|
20241024,123400,171032170,9970,9970,9970,9970,5
|
|
20241024,123300,170982320,9970,9970,9970,9970,0
|
|
20241024,123200,170982320,9970,9970,9970,9970,0
|
|
20241024,123100,170982320,9970,9970,9970,9970,8
|
|
20241024,123000,170902560,9970,9970,9970,9970,0
|
|
20241024,122900,170902560,9970,9970,9970,9970,0
|
|
20241024,122800,170902560,9970,9970,9970,9970,0
|
|
20241024,122700,170902560,9970,9970,9970,9970,0
|
|
20241024,122600,170902560,9970,9970,9970,9970,0
|
|
20241024,122500,170902560,9970,9970,9970,9970,0
|
|
20241024,122400,170902560,9970,9980,9980,9970,25
|
|
20241024,122300,170653290,9980,9980,9980,9980,0
|
|
20241024,122200,170653290,9980,9980,9980,9980,0
|
|
20241024,122100,170653290,9980,9980,9980,9980,0
|
|
20241024,122000,170653290,9980,9980,9980,9980,3
|
|
20241024,121900,170623350,9970,9970,9970,9970,0
|
|
20241024,121800,170623350,9970,9970,9970,9970,0
|
|
20241024,121700,170623350,9970,9970,9970,9970,0
|
|
20241024,121600,170623350,9970,9970,9970,9970,0
|
|
20241024,121500,170623350,9970,9970,9970,9970,9
|
|
20241024,121400,170533620,9990,9990,9990,9990,0
|
|
20241024,121300,170533620,9990,9990,9990,9990,0
|
|
20241024,121200,170533620,9990,9990,9990,9990,1
|
|
20241024,121100,170523630,9970,9970,9970,9970,0
|
|
20241024,121000,170523630,9970,9970,9970,9970,0
|
|
20241024,120900,170523630,9970,9980,9980,9970,2
|
|
20241024,120800,170503680,9980,9980,9980,9980,34
|
|
20241024,120700,170164360,9970,9970,9970,9970,0
|
|
20241024,120600,170164360,9970,9970,9970,9970,0
|
|
20241024,120500,170164360,9970,9980,9980,9970,120
|
|
20241024,120400,168966850,9970,9970,9970,9970,0
|
|
20241024,120300,168966850,9970,9970,9970,9970,0
|
|
20241024,120200,168966850,9970,9970,9970,9970,0
|
|
20241024,120100,168966850,9970,9970,9970,9970,0
|
|
20241024,120000,168966850,9970,9970,9970,9970,11
|
|
20241024,115900,168857180,9970,9970,9970,9970,0
|
|
20241024,115800,168857180,9970,9970,9970,9970,0
|
|
20241024,115700,168857180,9970,9970,9970,9970,2
|
|
20241024,115600,168837240,9970,9970,9970,9970,2
|
|
20241024,115500,168817300,9970,9970,9970,9970,4
|
|
20241024,115400,168777420,9970,9970,9970,9970,2
|
|
20241024,115300,168757480,9970,9970,9970,9970,2
|
|
20241024,115200,168737540,9970,9970,9970,9970,4
|
|
20241024,115100,168697660,9970,9970,9970,9970,2
|
|
20241024,115000,168677720,9970,9970,9970,9970,2
|
|
20241024,114900,168657780,9980,9980,9980,9980,0
|
|
20241024,114800,168657780,9980,9980,9980,9980,89
|
|
20241024,114700,167769560,9980,9980,9980,9980,0
|
|
20241024,114600,167769560,9980,9990,9990,9980,22
|
|
20241024,114500,167549800,9990,9990,9990,9990,0
|
|
20241024,114400,167549800,9990,9990,9990,9990,0
|
|
20241024,114300,167549800,9990,9990,9990,9990,0
|
|
20241024,114200,167549800,9990,9990,9990,9990,0
|
|
20241024,114100,167549800,9990,9990,9990,9990,1
|
|
20241024,114000,167539810,9980,9980,9980,9980,4
|
|
20241024,113900,167499890,9980,9980,9980,9980,0
|
|
20241024,113800,167499890,9980,9980,9980,9980,0
|
|
20241024,113700,167499890,9980,9980,9980,9980,0
|
|
20241024,113600,167499890,9980,9980,9980,9980,7
|
|
20241024,113500,167430030,9990,9990,9990,9990,0
|
|
20241024,113400,167430030,9990,9990,9990,9990,0
|
|
20241024,113300,167430030,9990,9990,9990,9990,6
|
|
20241024,113200,167370090,9980,9980,9980,9980,4
|
|
20241024,113100,167330170,9980,9980,9980,9980,0
|
|
20241024,113000,167330170,9980,9980,9980,9980,0
|
|
20241024,112900,167330170,9980,9980,9980,9980,0
|
|
20241024,112800,167330170,9980,9970,9980,9970,19
|
|
20241024,112700,167140590,9970,9970,9970,9970,4
|
|
20241024,112600,167100710,9980,9980,9980,9980,4
|
|
20241024,112500,167060790,9980,9980,9980,9980,4
|
|
20241024,112400,167020870,9980,9980,9980,9980,0
|
|
20241024,112300,167020870,9980,9980,9980,9980,4
|
|
20241024,112200,166980950,9980,9980,9980,9980,4
|
|
20241024,112100,166941030,9980,9980,9980,9980,0
|
|
20241024,112000,166941030,9980,9990,9990,9980,6
|
|
20241024,111900,166881140,9980,9980,9980,9980,5
|
|
20241024,111800,166831240,9980,9980,9980,9980,0
|
|
20241024,111700,166831240,9980,9980,9980,9980,5
|
|
20241024,111600,166781340,9980,9980,9980,9980,0
|
|
20241024,111500,166781340,9980,9980,9980,9980,5
|
|
20241024,111400,166731440,9980,9980,9980,9980,9
|
|
20241024,111300,166641620,9980,9980,9980,9980,0
|
|
20241024,111200,166641620,9980,9980,9980,9980,0
|
|
20241024,111100,166641620,9980,9980,9980,9980,0
|
|
20241024,111000,166641620,9980,9980,9980,9980,0
|
|
20241024,110900,166641620,9980,9980,9980,9980,92
|
|
20241024,110800,165723460,9970,9970,9970,9970,6
|
|
20241024,110700,165663640,9970,9970,9970,9970,0
|
|
20241024,110600,165663640,9970,9970,9970,9970,0
|
|
20241024,110500,165663640,9970,9970,9970,9970,0
|
|
20241024,110400,165663640,9970,9970,9970,9970,0
|
|
20241024,110300,165663640,9970,9970,9970,9970,101
|
|
20241024,110200,164656670,9960,9960,9960,9960,0
|
|
20241024,110100,164656670,9960,9960,9960,9960,0
|
|
20241024,110000,164656670,9960,9960,9970,9960,41
|
|
20241024,105900,164248260,9960,9960,9960,9960,3
|
|
20241024,105800,164218380,9960,9960,9960,9960,3
|
|
20241024,105700,164188500,9960,9960,9960,9960,3
|
|
20241024,105600,164158620,9960,9960,9960,9960,14
|
|
20241024,105500,164019180,9960,9960,9960,9960,3
|
|
20241024,105400,163989300,9960,9960,9960,9960,0
|
|
20241024,105300,163989300,9960,9950,9960,9950,1031
|
|
20241024,105200,153730720,9950,9950,9950,9950,4
|
|
20241024,105100,153690920,9950,9950,9950,9950,4
|
|
20241024,105000,153651120,9950,9960,9960,9950,196
|
|
20241024,104900,151699880,9960,9960,9960,9960,4
|
|
20241024,104800,151660040,9960,9960,9960,9960,8
|
|
20241024,104700,151580360,9970,9970,9970,9970,0
|
|
20241024,104600,151580360,9970,9970,9970,9970,0
|
|
20241024,104500,151580360,9970,9970,9970,9970,23
|
|
20241024,104400,151351050,9970,9960,9970,9960,12
|
|
20241024,104300,151231450,9960,9960,9960,9960,4
|
|
20241024,104200,151191610,9960,9960,9960,9960,4
|
|
20241024,104100,151151770,9960,9960,9960,9960,0
|
|
20241024,104000,151151770,9960,9960,9960,9960,3
|
|
20241024,103900,151121890,9960,9960,9960,9960,0
|
|
20241024,103800,151121890,9960,9960,9960,9960,300
|
|
20241024,103700,148133890,9960,9990,9990,9960,1265
|
|
20241024,103600,135518330,9990,9990,9990,9990,0
|
|
20241024,103500,135518330,9990,9990,9990,9990,9
|
|
20241024,103400,135428420,9990,9990,9990,9990,0
|
|
20241024,103300,135428420,9990,9990,9990,9990,0
|
|
20241024,103200,135428420,9990,9990,9990,9990,9
|
|
20241024,103100,135338510,9990,9990,9990,9990,0
|
|
20241024,103000,135338510,9990,9990,9990,9990,0
|
|
20241024,102900,135338510,9990,9990,9990,9990,0
|
|
20241024,102800,135338510,9990,9980,9990,9980,1222
|
|
20241024,102700,123134780,9970,9970,9970,9970,0
|
|
20241024,102600,123134780,9970,9970,9970,9970,0
|
|
20241024,102500,123134780,9970,9970,9970,9970,0
|
|
20241024,102400,123134780,9970,9970,9970,9970,9
|
|
20241024,102300,123045050,9970,9970,9970,9970,9
|
|
20241024,102200,122955320,9980,9980,9980,9980,208
|
|
20241024,102100,120879480,9990,10030,10030,9990,2740
|
|
20241024,102000,93476130,10030,10030,10030,10030,19
|
|
20241024,101900,93285560,10030,10030,10030,10030,0
|
|
20241024,101800,93285560,10030,10030,10030,10030,0
|
|
20241024,101700,93285560,10030,10030,10030,10030,1
|
|
20241024,101600,93275530,10040,10030,10040,10030,14
|
|
20241024,101500,93134990,10040,10040,10040,10040,0
|
|
20241024,101400,93134990,10040,10040,10040,10040,0
|
|
20241024,101300,93134990,10040,10030,10040,10030,4
|
|
20241024,101200,93094850,10030,10030,10030,10030,98
|
|
20241024,101100,92111910,10030,10030,10030,10030,0
|
|
20241024,101000,92111910,10030,10050,10050,10030,63
|
|
20241024,100900,91480000,10100,10100,10100,10100,0
|
|
20241024,100800,91480000,10100,10100,10100,10100,0
|
|
20241024,100700,91480000,10100,10040,10100,10040,60
|
|
20241024,100600,90876810,10030,10030,10030,10030,4
|
|
20241024,100500,90836690,10030,10060,10060,10030,51
|
|
20241024,100400,90325100,10060,10060,10060,10060,0
|
|
20241024,100300,90325100,10060,10060,10060,10060,0
|
|
20241024,100200,90325100,10060,10060,10060,10060,37
|
|
20241024,100100,89952880,10070,10040,10100,10030,117
|
|
20241024,100000,88777740,10030,10030,10030,10030,54
|
|
20241024,095900,88236120,10020,10020,10020,10010,20
|
|
20241024,095800,88035770,10010,10010,10010,10010,0
|
|
20241024,095700,88035770,10010,10010,10010,10010,9
|
|
20241024,095600,87945680,10010,10010,10010,10010,0
|
|
20241024,095500,87945680,10010,10010,10010,10010,0
|
|
20241024,095400,87945680,10010,10010,10010,10010,9
|
|
20241024,095300,87855590,10010,10010,10010,10010,0
|
|
20241024,095200,87855590,10010,10010,10010,10010,9
|
|
20241024,095100,87765500,10010,10010,10010,10010,0
|
|
20241024,095000,87765500,10010,10010,10010,10010,51
|
|
20241024,094900,87254990,10010,10010,10010,10010,0
|
|
20241024,094800,87254990,10010,10030,10030,10010,200
|
|
20241024,094700,85252390,10100,10100,10100,10100,0
|
|
20241024,094600,85252390,10100,10100,10100,10100,0
|
|
20241024,094500,85252390,10100,10040,10100,10040,40
|
|
20241024,094400,84850040,10060,10060,10060,10060,0
|
|
20241024,094300,84850040,10060,10060,10060,10060,0
|
|
20241024,094200,84850040,10060,10050,10100,10050,34
|
|
20241024,094100,84507850,10050,10050,10050,10050,1
|
|
20241024,094000,84497800,10100,10100,10100,10100,60
|
|
20241024,093900,83891800,10110,10050,10110,10040,201
|
|
20241024,093800,81867380,10100,10100,10100,10100,60
|
|
20241024,093700,81261380,10110,9980,10110,9980,1001
|
|
20241024,093600,71248620,9980,9980,9980,9980,0
|
|
20241024,093500,71248620,9980,9980,10130,9980,1303
|
|
20241024,093400,58229450,9980,9960,9980,9960,246
|
|
20241024,093300,55777420,9960,9960,9960,9960,564
|
|
20241024,093200,50159980,9970,9970,9970,9970,100
|
|
20241024,093100,49162980,9970,9970,9970,9970,172
|
|
20241024,093000,47448140,9980,10000,10000,9980,403
|
|
20241024,092900,43422160,10000,10000,10000,10000,0
|
|
20241024,092800,43422160,10000,10000,10000,10000,2
|
|
20241024,092700,43402160,10000,9990,10000,9990,128
|
|
20241024,092600,42122170,10000,10000,10000,10000,0
|
|
20241024,092500,42122170,10000,10000,10000,10000,0
|
|
20241024,092400,42122170,10000,10000,10000,10000,1
|
|
20241024,092300,42112170,9970,9970,9970,9970,0
|
|
20241024,092200,42112170,9970,9970,9970,9970,10
|
|
20241024,092100,42012470,9970,9970,9970,9970,4
|
|
20241024,092000,41972590,9990,9990,9990,9990,0
|
|
20241024,091900,41972590,9990,9960,9990,9960,431
|
|
20241024,091800,37679430,9970,9970,9970,9970,290
|
|
20241024,091700,34788130,9980,9980,9980,9980,6
|
|
20241024,091600,34728250,9980,9980,9980,9980,0
|
|
20241024,091500,34728250,9980,9950,9980,9950,1101
|
|
20241024,091400,23767950,9950,9950,9950,9950,0
|
|
20241024,091300,23767950,9950,9950,9950,9950,780
|
|
20241024,091200,16006950,9960,9960,9960,9960,6
|
|
20241024,091100,15947190,9960,9950,9960,9950,528
|
|
20241024,091000,10693310,9960,9960,9960,9960,0
|
|
20241024,090900,10693310,9960,9970,9970,9960,124
|
|
20241024,090800,9458200,9980,9980,9980,9980,2
|
|
20241024,090700,9438240,9980,9980,9980,9980,0
|
|
20241024,090600,9438240,9980,9990,9990,9980,25
|
|
20241024,090500,9188650,9990,9990,9990,9990,2
|
|
20241024,090400,9168670,9980,9980,9980,9980,0
|
|
20241024,090300,9168670,9980,9980,9980,9980,55
|
|
20241024,090200,8619770,9950,9950,9950,9950,0
|
|
20241024,090100,8619770,9950,10100,10100,9950,700
|
|
20241024,090000,1639440,10120,10120,10120,10120,162
|