637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193400,301729800,7850,7850,7850,7850,231
|
|
20241024,193300,301729800,7850,7850,7850,7850,0
|
|
20241024,193200,301729800,7850,7850,7850,7850,0
|
|
20241024,193100,301729800,7850,7850,7850,7850,0
|
|
20241024,193000,301729800,7850,7850,7850,7850,0
|
|
20241024,192900,301729800,7850,7850,7850,7850,0
|
|
20241024,192800,301729800,7850,7850,7850,7850,0
|
|
20241024,192700,301729800,7850,7850,7850,7850,0
|
|
20241024,192600,301729800,7850,7850,7850,7850,0
|
|
20241024,192500,301729800,7850,7850,7850,7850,0
|
|
20241024,192400,301729800,7850,7850,7850,7850,0
|
|
20241024,192300,301729800,7850,7850,7850,7850,0
|
|
20241024,192200,301729800,7850,7850,7850,7850,0
|
|
20241024,192100,301729800,7850,7850,7850,7850,0
|
|
20241024,192000,301729800,7850,7850,7850,7850,0
|
|
20241024,191900,301729800,7850,7850,7850,7850,0
|
|
20241024,191800,301729800,7850,7850,7850,7850,0
|
|
20241024,191700,301729800,7850,7850,7850,7850,0
|
|
20241024,191600,301729800,7850,7850,7850,7850,0
|
|
20241024,191500,301729800,7850,7850,7850,7850,0
|
|
20241024,191400,301729800,7850,7850,7850,7850,0
|
|
20241024,191300,301729800,7850,7850,7850,7850,0
|
|
20241024,191200,301729800,7850,7850,7850,7850,0
|
|
20241024,191100,301729800,7850,7850,7850,7850,0
|
|
20241024,191000,301729800,7850,7850,7850,7850,0
|
|
20241024,190900,301729800,7850,7850,7850,7850,0
|
|
20241024,190800,301729800,7850,7850,7850,7850,0
|
|
20241024,190700,301729800,7850,7850,7850,7850,0
|
|
20241024,190600,301729800,7850,7850,7850,7850,0
|
|
20241024,190500,301729800,7850,7850,7850,7850,0
|
|
20241024,190400,301729800,7850,7850,7850,7850,231
|
|
20241024,190300,301729800,7850,7850,7850,7850,0
|
|
20241024,190200,301729800,7850,7850,7850,7850,0
|
|
20241024,190100,301729800,7850,7850,7850,7850,0
|
|
20241024,190000,301729800,7850,7850,7850,7850,0
|
|
20241024,185900,301729800,7850,7850,7850,7850,0
|
|
20241024,185800,301729800,7850,7850,7850,7850,0
|
|
20241024,185700,301729800,7850,7850,7850,7850,0
|
|
20241024,185600,301729800,7850,7850,7850,7850,0
|
|
20241024,185500,301729800,7850,7850,7850,7850,0
|
|
20241024,185400,301729800,7850,7850,7850,7850,0
|
|
20241024,185300,301729800,7850,7850,7850,7850,0
|
|
20241024,185200,301729800,7850,7850,7850,7850,0
|
|
20241024,185100,301729800,7850,7850,7850,7850,0
|
|
20241024,185000,301729800,7850,7850,7850,7850,0
|
|
20241024,184900,301729800,7850,7850,7850,7850,0
|
|
20241024,184800,301729800,7850,7850,7850,7850,0
|
|
20241024,184700,301729800,7850,7850,7850,7850,0
|
|
20241024,184600,301729800,7850,7850,7850,7850,0
|
|
20241024,184500,301729800,7850,7850,7850,7850,0
|
|
20241024,184400,301729800,7850,7850,7850,7850,0
|
|
20241024,184300,301729800,7850,7850,7850,7850,0
|
|
20241024,184200,301729800,7850,7850,7850,7850,0
|
|
20241024,184100,301729800,7850,7850,7850,7850,0
|
|
20241024,184000,301729800,7850,7850,7850,7850,0
|
|
20241024,183900,301729800,7850,7850,7850,7850,0
|
|
20241024,183800,301729800,7850,7850,7850,7850,0
|
|
20241024,183700,301729800,7850,7850,7850,7850,0
|
|
20241024,183600,301729800,7850,7850,7850,7850,0
|
|
20241024,183500,301729800,7850,7850,7850,7850,0
|
|
20241024,183400,301729800,7850,7850,7850,7850,231
|
|
20241024,183300,301729800,7850,7850,7850,7850,0
|
|
20241024,183200,301729800,7850,7850,7850,7850,0
|
|
20241024,183100,301729800,7850,7850,7850,7850,0
|
|
20241024,183000,301729800,7850,7850,7850,7850,0
|
|
20241024,182900,301729800,7850,7850,7850,7850,0
|
|
20241024,182800,301729800,7850,7850,7850,7850,0
|
|
20241024,182700,301729800,7850,7850,7850,7850,0
|
|
20241024,182600,301729800,7850,7850,7850,7850,0
|
|
20241024,182500,301729800,7850,7850,7850,7850,0
|
|
20241024,182400,301729800,7850,7850,7850,7850,0
|
|
20241024,182300,301729800,7850,7850,7850,7850,0
|
|
20241024,182200,301729800,7850,7850,7850,7850,0
|
|
20241024,182100,301729800,7850,7850,7850,7850,0
|
|
20241024,182000,301729800,7850,7850,7850,7850,0
|
|
20241024,181900,301729800,7850,7850,7850,7850,0
|
|
20241024,181800,301729800,7850,7850,7850,7850,0
|
|
20241024,181700,301729800,7850,7850,7850,7850,0
|
|
20241024,181600,301729800,7850,7850,7850,7850,0
|
|
20241024,181500,301729800,7850,7850,7850,7850,0
|
|
20241024,181400,301729800,7850,7850,7850,7850,0
|
|
20241024,181300,301729800,7850,7850,7850,7850,0
|
|
20241024,181200,301729800,7850,7850,7850,7850,0
|
|
20241024,181100,301729800,7850,7850,7850,7850,0
|
|
20241024,181000,301729800,7850,7850,7850,7850,0
|
|
20241024,180900,301729800,7850,7850,7850,7850,0
|
|
20241024,180800,301729800,7850,7850,7850,7850,0
|
|
20241024,180700,301729800,7850,7850,7850,7850,0
|
|
20241024,180600,301729800,7850,7850,7850,7850,0
|
|
20241024,180500,301729800,7850,7850,7850,7850,0
|
|
20241024,180400,301729800,7850,7850,7850,7850,231
|
|
20241024,180300,301729800,7850,7850,7850,7850,0
|
|
20241024,180200,301729800,7850,7850,7850,7850,0
|
|
20241024,180100,301729800,7850,7850,7850,7850,0
|
|
20241024,180000,301729800,7850,7850,7850,7850,0
|
|
20241024,175900,301729800,7850,7850,7850,7850,0
|
|
20241024,175800,301729800,7850,7850,7850,7850,0
|
|
20241024,175700,301729800,7850,7850,7850,7850,0
|
|
20241024,175600,301729800,7850,7850,7850,7850,0
|
|
20241024,175500,301729800,7850,7850,7850,7850,0
|
|
20241024,175400,301729800,7850,7850,7850,7850,0
|
|
20241024,175300,301729800,7850,7850,7850,7850,0
|
|
20241024,175200,301729800,7850,7850,7850,7850,0
|
|
20241024,175100,301729800,7850,7850,7850,7850,0
|
|
20241024,175000,301729800,7850,7850,7850,7850,0
|
|
20241024,174900,301729800,7850,7850,7850,7850,0
|
|
20241024,174800,301729800,7850,7850,7850,7850,0
|
|
20241024,174700,301729800,7850,7850,7850,7850,0
|
|
20241024,174600,301729800,7850,7850,7850,7850,0
|
|
20241024,174500,301729800,7850,7850,7850,7850,0
|
|
20241024,174400,301729800,7850,7850,7850,7850,0
|
|
20241024,174300,301729800,7850,7850,7850,7850,0
|
|
20241024,174200,301729800,7850,7850,7850,7850,0
|
|
20241024,174100,301729800,7850,7850,7850,7850,0
|
|
20241024,174000,301729800,7850,7850,7850,7850,0
|
|
20241024,173900,301729800,7850,7850,7850,7850,0
|
|
20241024,173800,301729800,7850,7850,7850,7850,0
|
|
20241024,173700,301729800,7850,7850,7850,7850,0
|
|
20241024,173600,301729800,7850,7850,7850,7850,0
|
|
20241024,173500,301729800,7850,7850,7850,7850,0
|
|
20241024,173400,301729800,7850,7850,7850,7850,231
|
|
20241024,173300,301729800,7850,7850,7850,7850,0
|
|
20241024,173200,301729800,7850,7850,7850,7850,0
|
|
20241024,173100,301729800,7850,7850,7850,7850,0
|
|
20241024,173000,301729800,7850,7850,7850,7850,0
|
|
20241024,172900,301729800,7850,7850,7850,7850,0
|
|
20241024,172800,301729800,7850,7850,7850,7850,0
|
|
20241024,172700,301729800,7850,7850,7850,7850,0
|
|
20241024,172600,301729800,7850,7850,7850,7850,0
|
|
20241024,172500,301729800,7850,7850,7850,7850,0
|
|
20241024,172400,301729800,7850,7850,7850,7850,0
|
|
20241024,172300,301729800,7850,7850,7850,7850,0
|
|
20241024,172200,301729800,7850,7850,7850,7850,0
|
|
20241024,172100,301729800,7850,7850,7850,7850,0
|
|
20241024,172000,301729800,7850,7850,7850,7850,0
|
|
20241024,171900,301729800,7850,7850,7850,7850,0
|
|
20241024,171800,301729800,7850,7850,7850,7850,0
|
|
20241024,171700,301729800,7850,7850,7850,7850,0
|
|
20241024,171600,301729800,7850,7850,7850,7850,0
|
|
20241024,171500,301729800,7850,7850,7850,7850,0
|
|
20241024,171400,301729800,7850,7850,7850,7850,0
|
|
20241024,171300,301729800,7850,7850,7850,7850,0
|
|
20241024,171200,301729800,7850,7850,7850,7850,0
|
|
20241024,171100,301729800,7850,7850,7850,7850,0
|
|
20241024,171000,301729800,7850,7850,7850,7850,0
|
|
20241024,170900,301729800,7850,7850,7850,7850,0
|
|
20241024,170800,301729800,7850,7850,7850,7850,0
|
|
20241024,170700,301729800,7850,7850,7850,7850,0
|
|
20241024,170600,301729800,7850,7850,7850,7850,0
|
|
20241024,170500,301729800,7850,7850,7850,7850,0
|
|
20241024,170400,301729800,7850,7850,7850,7850,231
|
|
20241024,170300,301729800,7850,7850,7850,7850,0
|
|
20241024,170200,301729800,7850,7850,7850,7850,0
|
|
20241024,170100,301729800,7850,7850,7850,7850,0
|
|
20241024,170000,301729800,7850,7850,7850,7850,0
|
|
20241024,165900,301729800,7850,7850,7850,7850,0
|
|
20241024,165800,301729800,7850,7850,7850,7850,0
|
|
20241024,165700,301729800,7850,7850,7850,7850,0
|
|
20241024,165600,301729800,7850,7850,7850,7850,0
|
|
20241024,165500,301729800,7850,7850,7850,7850,0
|
|
20241024,165400,301729800,7850,7850,7850,7850,0
|
|
20241024,165300,301729800,7850,7850,7850,7850,0
|
|
20241024,165200,301729800,7850,7850,7850,7850,0
|
|
20241024,165100,301729800,7850,7850,7850,7850,0
|
|
20241024,165000,301729800,7850,7850,7850,7850,0
|
|
20241024,164900,301729800,7850,7850,7850,7850,0
|
|
20241024,164800,301729800,7850,7850,7850,7850,0
|
|
20241024,164700,301729800,7850,7850,7850,7850,0
|
|
20241024,164600,301729800,7850,7850,7850,7850,0
|
|
20241024,164500,301729800,7850,7850,7850,7850,0
|
|
20241024,164400,301729800,7850,7850,7850,7850,0
|
|
20241024,164300,301729800,7850,7850,7850,7850,0
|
|
20241024,164200,301729800,7850,7850,7850,7850,0
|
|
20241024,164100,301729800,7850,7850,7850,7850,0
|
|
20241024,164000,301729800,7850,7850,7850,7850,0
|
|
20241024,163900,301729800,7850,7850,7850,7850,0
|
|
20241024,163800,301729800,7850,7850,7850,7850,0
|
|
20241024,163700,301729800,7850,7850,7850,7850,0
|
|
20241024,163600,301729800,7850,7850,7850,7850,0
|
|
20241024,163500,301729800,7850,7850,7850,7850,0
|
|
20241024,163400,301729800,7850,7850,7850,7850,231
|
|
20241024,163300,301729800,7850,7850,7850,7850,0
|
|
20241024,163200,301729800,7850,7850,7850,7850,0
|
|
20241024,163100,301729800,7850,7850,7850,7850,0
|
|
20241024,163000,301729800,7850,7850,7850,7850,0
|
|
20241024,162900,301729800,7850,7850,7850,7850,0
|
|
20241024,162800,301729800,7850,7850,7850,7850,0
|
|
20241024,162700,301729800,7850,7850,7850,7850,0
|
|
20241024,162600,301729800,7850,7850,7850,7850,0
|
|
20241024,162500,301729800,7850,7850,7850,7850,0
|
|
20241024,162400,301729800,7850,7850,7850,7850,0
|
|
20241024,162300,301729800,7850,7850,7850,7850,0
|
|
20241024,162200,301729800,7850,7850,7850,7850,0
|
|
20241024,162100,301729800,7850,7850,7850,7850,0
|
|
20241024,162000,301729800,7850,7850,7850,7850,0
|
|
20241024,161900,301729800,7850,7850,7850,7850,0
|
|
20241024,161800,301729800,7850,7850,7850,7850,0
|
|
20241024,161700,301729800,7850,7850,7850,7850,0
|
|
20241024,161600,301729800,7850,7850,7850,7850,0
|
|
20241024,161500,301729800,7850,7850,7850,7850,0
|
|
20241024,161400,301729800,7850,7850,7850,7850,0
|
|
20241024,161300,301729800,7850,7850,7850,7850,0
|
|
20241024,161200,301729800,7850,7850,7850,7850,0
|
|
20241024,161100,301729800,7850,7850,7850,7850,0
|
|
20241024,161000,301729800,7850,7850,7850,7850,0
|
|
20241024,160900,301729800,7850,7850,7850,7850,0
|
|
20241024,160800,301729800,7850,7850,7850,7850,0
|
|
20241024,160700,301729800,7850,7850,7850,7850,0
|
|
20241024,160600,301729800,7850,7850,7850,7850,0
|
|
20241024,160500,301729800,7850,7850,7850,7850,0
|
|
20241024,160400,301729800,7850,7850,7850,7850,231
|
|
20241024,160300,301729800,7850,7850,7850,7850,0
|
|
20241024,160200,301729800,7850,7850,7850,7850,0
|
|
20241024,160100,301729800,7850,7850,7850,7850,0
|
|
20241024,160000,301729800,7850,7850,7850,7850,0
|
|
20241024,155900,301729800,7850,7850,7850,7850,0
|
|
20241024,155800,301729800,7850,7850,7850,7850,0
|
|
20241024,155700,301729800,7850,7850,7850,7850,0
|
|
20241024,155600,301729800,7850,7850,7850,7850,0
|
|
20241024,155500,301729800,7850,7850,7850,7850,0
|
|
20241024,155400,301729800,7850,7850,7850,7850,0
|
|
20241024,155300,301729800,7850,7850,7850,7850,0
|
|
20241024,155200,301729800,7850,7850,7850,7850,0
|
|
20241024,155100,301729800,7850,7850,7850,7850,0
|
|
20241024,155000,301729800,7850,7850,7850,7850,0
|
|
20241024,154900,301729800,7850,7850,7850,7850,0
|
|
20241024,154800,301729800,7850,7850,7850,7850,0
|
|
20241024,154700,301729800,7850,7850,7850,7850,0
|
|
20241024,154600,301729800,7850,7850,7850,7850,0
|
|
20241024,154500,301729800,7850,7850,7850,7850,0
|
|
20241024,154400,301729800,7850,7850,7850,7850,0
|
|
20241024,154300,301729800,7850,7850,7850,7850,0
|
|
20241024,154200,301729800,7850,7850,7850,7850,0
|
|
20241024,154100,301729800,7850,7850,7850,7850,0
|
|
20241024,154000,301729800,7850,7850,7850,7850,0
|
|
20241024,153900,301729800,7850,7850,7850,7850,0
|
|
20241024,153800,301729800,7850,7850,7850,7850,0
|
|
20241024,153700,301729800,7850,7850,7850,7850,0
|
|
20241024,153600,301729800,7850,7850,7850,7850,0
|
|
20241024,153500,301729800,7850,7850,7850,7850,0
|
|
20241024,153400,301729800,7850,7850,7850,7850,231
|
|
20241024,153300,301729800,7850,7850,7850,7850,0
|
|
20241024,153200,301729800,7850,7850,7850,7850,0
|
|
20241024,153100,301729800,7850,7850,7850,7850,0
|
|
20241024,153000,301729800,7850,7850,7850,7850,231
|
|
20241024,152900,299916450,7850,7850,7850,7850,0
|
|
20241024,152800,299916450,7850,7850,7850,7850,0
|
|
20241024,152700,299916450,7850,7850,7850,7850,0
|
|
20241024,152600,299916450,7850,7850,7850,7850,0
|
|
20241024,152500,299916450,7850,7850,7850,7850,0
|
|
20241024,152400,299916450,7850,7850,7850,7850,0
|
|
20241024,152300,299916450,7850,7850,7850,7850,0
|
|
20241024,152200,299916450,7850,7850,7850,7850,0
|
|
20241024,152100,299916450,7850,7850,7850,7850,0
|
|
20241024,152000,299916450,7850,7850,7850,7850,0
|
|
20241024,151900,299916450,7850,7850,7850,7850,6
|
|
20241024,151800,299869350,7850,7850,7850,7850,0
|
|
20241024,151700,299869350,7850,7850,7850,7850,0
|
|
20241024,151600,299869350,7850,7850,7850,7850,0
|
|
20241024,151500,299869350,7850,7850,7850,7850,0
|
|
20241024,151400,299869350,7850,7850,7850,7850,0
|
|
20241024,151300,299869350,7850,7850,7850,7850,0
|
|
20241024,151200,299869350,7850,7850,7850,7850,0
|
|
20241024,151100,299869350,7850,7850,7850,7850,0
|
|
20241024,151000,299869350,7850,7850,7850,7850,0
|
|
20241024,150900,299869350,7850,7850,7850,7850,0
|
|
20241024,150800,299869350,7850,7850,7850,7850,0
|
|
20241024,150700,299869350,7850,7850,7850,7850,0
|
|
20241024,150600,299869350,7850,7850,7850,7850,0
|
|
20241024,150500,299869350,7850,7850,7850,7850,0
|
|
20241024,150400,299869350,7850,7850,7850,7850,0
|
|
20241024,150300,299869350,7850,7850,7850,7850,0
|
|
20241024,150200,299869350,7850,7850,7850,7850,0
|
|
20241024,150100,299869350,7850,7850,7850,7850,0
|
|
20241024,150000,299869350,7850,7850,7850,7850,0
|
|
20241024,145900,299869350,7850,7850,7850,7850,0
|
|
20241024,145800,299869350,7850,7850,7850,7850,0
|
|
20241024,145700,299869350,7850,7850,7850,7850,0
|
|
20241024,145600,299869350,7850,7850,7850,7850,0
|
|
20241024,145500,299869350,7850,7850,7850,7850,0
|
|
20241024,145400,299869350,7850,7850,7850,7850,0
|
|
20241024,145300,299869350,7850,7850,7850,7850,0
|
|
20241024,145200,299869350,7850,7850,7850,7850,0
|
|
20241024,145100,299869350,7850,7850,7850,7850,0
|
|
20241024,145000,299869350,7850,7850,7850,7850,0
|
|
20241024,144900,299869350,7850,7850,7850,7850,0
|
|
20241024,144800,299869350,7850,7850,7850,7850,0
|
|
20241024,144700,299869350,7850,7850,7850,7850,1168
|
|
20241024,144600,290700550,7820,7820,7820,7820,0
|
|
20241024,144500,290700550,7820,7820,7820,7820,0
|
|
20241024,144400,290700550,7820,7820,7820,7820,0
|
|
20241024,144300,290700550,7820,7820,7820,7820,0
|
|
20241024,144200,290700550,7820,7820,7820,7820,20
|
|
20241024,144100,290544150,7820,7820,7820,7820,0
|
|
20241024,144000,290544150,7820,7820,7820,7820,1
|
|
20241024,143900,290536330,7820,7820,7820,7820,0
|
|
20241024,143800,290536330,7820,7820,7820,7820,0
|
|
20241024,143700,290536330,7820,7820,7820,7820,0
|
|
20241024,143600,290536330,7820,7820,7820,7820,0
|
|
20241024,143500,290536330,7820,7820,7820,7820,1
|
|
20241024,143400,290528510,7820,7820,7820,7820,0
|
|
20241024,143300,290528510,7820,7820,7820,7820,0
|
|
20241024,143200,290528510,7820,7820,7820,7820,4
|
|
20241024,143100,290497230,7810,7810,7810,7810,0
|
|
20241024,143000,290497230,7810,7810,7810,7810,0
|
|
20241024,142900,290497230,7810,7810,7810,7810,0
|
|
20241024,142800,290497230,7810,7810,7810,7810,0
|
|
20241024,142700,290497230,7810,7810,7810,7810,0
|
|
20241024,142600,290497230,7810,7810,7810,7810,0
|
|
20241024,142500,290497230,7810,7810,7810,7810,0
|
|
20241024,142400,290497230,7810,7810,7810,7810,0
|
|
20241024,142300,290497230,7810,7810,7810,7810,0
|
|
20241024,142200,290497230,7810,7810,7810,7810,0
|
|
20241024,142100,290497230,7810,7810,7810,7810,0
|
|
20241024,142000,290497230,7810,7810,7810,7810,0
|
|
20241024,141900,290497230,7810,7810,7810,7810,0
|
|
20241024,141800,290497230,7810,7810,7810,7810,0
|
|
20241024,141700,290497230,7810,7810,7810,7810,0
|
|
20241024,141600,290497230,7810,7810,7810,7810,0
|
|
20241024,141500,290497230,7810,7810,7810,7810,0
|
|
20241024,141400,290497230,7810,7810,7810,7810,0
|
|
20241024,141300,290497230,7810,7810,7810,7810,0
|
|
20241024,141200,290497230,7810,7810,7810,7810,110
|
|
20241024,141100,289638130,7840,7840,7840,7840,0
|
|
20241024,141000,289638130,7840,7840,7840,7840,0
|
|
20241024,140900,289638130,7840,7840,7840,7840,0
|
|
20241024,140800,289638130,7840,7840,7840,7840,0
|
|
20241024,140700,289638130,7840,7840,7840,7840,0
|
|
20241024,140600,289638130,7840,7840,7840,7840,0
|
|
20241024,140500,289638130,7840,7840,7840,7840,0
|
|
20241024,140400,289638130,7840,7840,7840,7840,0
|
|
20241024,140300,289638130,7840,7840,7840,7840,0
|
|
20241024,140200,289638130,7840,7840,7840,7840,0
|
|
20241024,140100,289638130,7840,7840,7840,7840,0
|
|
20241024,140000,289638130,7840,7840,7840,7840,4
|
|
20241024,135900,289606770,7800,7800,7800,7800,0
|
|
20241024,135800,289606770,7800,7800,7800,7800,0
|
|
20241024,135700,289606770,7800,7800,7800,7800,0
|
|
20241024,135600,289606770,7800,7820,7820,7800,1234
|
|
20241024,135500,279971440,7830,7830,7830,7830,0
|
|
20241024,135400,279971440,7830,7830,7830,7830,47
|
|
20241024,135300,279603430,7840,7840,7840,7840,100
|
|
20241024,135200,278819430,7840,7840,7840,7840,0
|
|
20241024,135100,278819430,7840,7840,7840,7840,0
|
|
20241024,135000,278819430,7840,7840,7840,7840,0
|
|
20241024,134900,278819430,7840,7840,7840,7840,0
|
|
20241024,134800,278819430,7840,7840,7840,7840,0
|
|
20241024,134700,278819430,7840,7840,7840,7840,0
|
|
20241024,134600,278819430,7840,7840,7840,7840,0
|
|
20241024,134500,278819430,7840,7840,7840,7840,0
|
|
20241024,134400,278819430,7840,7840,7840,7840,0
|
|
20241024,134300,278819430,7840,7840,7840,7840,0
|
|
20241024,134200,278819430,7840,7840,7840,7840,0
|
|
20241024,134100,278819430,7840,7840,7840,7840,0
|
|
20241024,134000,278819430,7840,7840,7840,7840,0
|
|
20241024,133900,278819430,7840,7840,7840,7840,0
|
|
20241024,133800,278819430,7840,7840,7840,7840,0
|
|
20241024,133700,278819430,7840,7840,7840,7840,0
|
|
20241024,133600,278819430,7840,7840,7840,7840,0
|
|
20241024,133500,278819430,7840,7840,7840,7840,0
|
|
20241024,133400,278819430,7840,7840,7840,7840,0
|
|
20241024,133300,278819430,7840,7840,7840,7840,0
|
|
20241024,133200,278819430,7840,7840,7840,7840,62
|
|
20241024,133100,278333350,7850,7850,7850,7850,0
|
|
20241024,133000,278333350,7850,7850,7850,7850,0
|
|
20241024,132900,278333350,7850,7850,7850,7850,225
|
|
20241024,132800,276567100,7860,7860,7860,7860,0
|
|
20241024,132700,276567100,7860,7860,7860,7860,0
|
|
20241024,132600,276567100,7860,7860,7860,7860,0
|
|
20241024,132500,276567100,7860,7860,7860,7860,252
|
|
20241024,132400,274586380,7870,7870,7870,7870,0
|
|
20241024,132300,274586380,7870,7870,7870,7870,0
|
|
20241024,132200,274586380,7870,7870,7870,7870,0
|
|
20241024,132100,274586380,7870,7870,7870,7870,0
|
|
20241024,132000,274586380,7870,7870,7870,7870,0
|
|
20241024,131900,274586380,7870,7870,7870,7870,0
|
|
20241024,131800,274586380,7870,7870,7870,7870,0
|
|
20241024,131700,274586380,7870,7870,7870,7870,0
|
|
20241024,131600,274586380,7870,7870,7870,7870,0
|
|
20241024,131500,274586380,7870,7870,7870,7870,0
|
|
20241024,131400,274586380,7870,7870,7870,7870,0
|
|
20241024,131300,274586380,7870,7870,7870,7870,0
|
|
20241024,131200,274586380,7870,7870,7870,7870,0
|
|
20241024,131100,274586380,7870,7870,7870,7870,0
|
|
20241024,131000,274586380,7870,7870,7870,7870,0
|
|
20241024,130900,274586380,7870,7870,7870,7870,0
|
|
20241024,130800,274586380,7870,7870,7870,7870,0
|
|
20241024,130700,274586380,7870,7870,7870,7870,0
|
|
20241024,130600,274586380,7870,7870,7870,7870,0
|
|
20241024,130500,274586380,7870,7870,7870,7870,0
|
|
20241024,130400,274586380,7870,7870,7870,7870,0
|
|
20241024,130300,274586380,7870,7870,7870,7870,0
|
|
20241024,130200,274586380,7870,7870,7870,7870,0
|
|
20241024,130100,274586380,7870,7870,7870,7870,0
|
|
20241024,130000,274586380,7870,7870,7870,7870,0
|
|
20241024,125900,274586380,7870,7870,7870,7870,0
|
|
20241024,125800,274586380,7870,7870,7870,7870,0
|
|
20241024,125700,274586380,7870,7870,7870,7870,0
|
|
20241024,125600,274586380,7870,7870,7870,7870,0
|
|
20241024,125500,274586380,7870,7870,7870,7870,0
|
|
20241024,125400,274586380,7870,7870,7870,7870,0
|
|
20241024,125300,274586380,7870,7870,7870,7870,0
|
|
20241024,125200,274586380,7870,7870,7870,7870,0
|
|
20241024,125100,274586380,7870,7870,7870,7870,0
|
|
20241024,125000,274586380,7870,7870,7870,7870,0
|
|
20241024,124900,274586380,7870,7870,7870,7870,0
|
|
20241024,124800,274586380,7870,7870,7870,7870,0
|
|
20241024,124700,274586380,7870,7870,7870,7870,0
|
|
20241024,124600,274586380,7870,7870,7870,7870,0
|
|
20241024,124500,274586380,7870,7870,7870,7870,0
|
|
20241024,124400,274586380,7870,7870,7870,7870,0
|
|
20241024,124300,274586380,7870,7870,7870,7870,0
|
|
20241024,124200,274586380,7870,7870,7870,7870,0
|
|
20241024,124100,274586380,7870,7870,7870,7870,0
|
|
20241024,124000,274586380,7870,7870,7870,7870,0
|
|
20241024,123900,274586380,7870,7870,7870,7870,0
|
|
20241024,123800,274586380,7870,7870,7870,7870,0
|
|
20241024,123700,274586380,7870,7870,7870,7870,0
|
|
20241024,123600,274586380,7870,7870,7870,7870,0
|
|
20241024,123500,274586380,7870,7870,7870,7870,0
|
|
20241024,123400,274586380,7870,7870,7870,7870,0
|
|
20241024,123300,274586380,7870,7870,7870,7870,0
|
|
20241024,123200,274586380,7870,7870,7870,7870,0
|
|
20241024,123100,274586380,7870,7870,7870,7870,1
|
|
20241024,123000,274578510,7850,7850,7850,7850,0
|
|
20241024,122900,274578510,7850,7850,7850,7850,0
|
|
20241024,122800,274578510,7850,7850,7850,7850,4
|
|
20241024,122700,274547110,7850,7850,7850,7850,0
|
|
20241024,122600,274547110,7850,7850,7850,7850,0
|
|
20241024,122500,274547110,7850,7850,7850,7850,0
|
|
20241024,122400,274547110,7850,7850,7850,7850,0
|
|
20241024,122300,274547110,7850,7850,7850,7850,0
|
|
20241024,122200,274547110,7850,7850,7850,7850,0
|
|
20241024,122100,274547110,7850,7850,7850,7850,3000
|
|
20241024,122000,250997110,7870,7870,7870,7870,0
|
|
20241024,121900,250997110,7870,7870,7870,7870,0
|
|
20241024,121800,250997110,7870,7870,7870,7870,1
|
|
20241024,121700,250989240,7860,7860,7860,7860,0
|
|
20241024,121600,250989240,7860,7860,7860,7860,0
|
|
20241024,121500,250989240,7860,7860,7860,7860,370
|
|
20241024,121400,248081040,7860,7860,7860,7860,53
|
|
20241024,121300,247664460,7850,7850,7850,7850,15
|
|
20241024,121200,247546710,7850,7850,7850,7850,10
|
|
20241024,121100,247468210,7850,7850,7850,7850,22
|
|
20241024,121000,247295510,7860,7860,7860,7860,0
|
|
20241024,120900,247295510,7860,7860,7860,7860,0
|
|
20241024,120800,247295510,7860,7860,7860,7860,0
|
|
20241024,120700,247295510,7860,7860,7860,7860,0
|
|
20241024,120600,247295510,7860,7860,7860,7860,0
|
|
20241024,120500,247295510,7860,7860,7860,7860,1
|
|
20241024,120400,247287650,7860,7860,7860,7860,0
|
|
20241024,120300,247287650,7860,7860,7860,7860,0
|
|
20241024,120200,247287650,7860,7860,7860,7860,0
|
|
20241024,120100,247287650,7860,7860,7860,7860,0
|
|
20241024,120000,247287650,7860,7860,7860,7860,0
|
|
20241024,115900,247287650,7860,7860,7860,7860,0
|
|
20241024,115800,247287650,7860,7860,7860,7860,1
|
|
20241024,115700,247279790,7840,7840,7840,7840,0
|
|
20241024,115600,247279790,7840,7840,7840,7840,3
|
|
20241024,115500,247256270,7860,7860,7860,7860,0
|
|
20241024,115400,247256270,7860,7860,7860,7860,0
|
|
20241024,115300,247256270,7860,7860,7860,7860,0
|
|
20241024,115200,247256270,7860,7860,7860,7860,0
|
|
20241024,115100,247256270,7860,7860,7860,7860,0
|
|
20241024,115000,247256270,7860,7860,7860,7860,0
|
|
20241024,114900,247256270,7860,7860,7860,7860,0
|
|
20241024,114800,247256270,7860,7860,7860,7860,0
|
|
20241024,114700,247256270,7860,7860,7860,7860,0
|
|
20241024,114600,247256270,7860,7860,7860,7860,0
|
|
20241024,114500,247256270,7860,7860,7860,7860,1
|
|
20241024,114400,247248410,7840,7840,7840,7840,0
|
|
20241024,114300,247248410,7840,7840,7840,7840,0
|
|
20241024,114200,247248410,7840,7840,7840,7840,0
|
|
20241024,114100,247248410,7840,7840,7840,7840,0
|
|
20241024,114000,247248410,7840,7840,7840,7840,0
|
|
20241024,113900,247248410,7840,7840,7840,7840,1
|
|
20241024,113800,247240570,7870,7870,7870,7870,0
|
|
20241024,113700,247240570,7870,7870,7870,7870,0
|
|
20241024,113600,247240570,7870,7870,7870,7870,0
|
|
20241024,113500,247240570,7870,7870,7870,7870,0
|
|
20241024,113400,247240570,7870,7870,7870,7870,0
|
|
20241024,113300,247240570,7870,7870,7870,7870,0
|
|
20241024,113200,247240570,7870,7870,7870,7870,0
|
|
20241024,113100,247240570,7870,7870,7870,7870,0
|
|
20241024,113000,247240570,7870,7870,7870,7870,0
|
|
20241024,112900,247240570,7870,7870,7870,7870,0
|
|
20241024,112800,247240570,7870,7870,7870,7870,0
|
|
20241024,112700,247240570,7870,7870,7870,7870,0
|
|
20241024,112600,247240570,7870,7870,7870,7870,0
|
|
20241024,112500,247240570,7870,7870,7870,7870,18
|
|
20241024,112400,247098910,7870,7870,7870,7870,0
|
|
20241024,112300,247098910,7870,7870,7870,7870,0
|
|
20241024,112200,247098910,7870,7870,7870,7870,0
|
|
20241024,112100,247098910,7870,7870,7870,7870,0
|
|
20241024,112000,247098910,7870,7870,7870,7870,0
|
|
20241024,111900,247098910,7870,7870,7870,7870,0
|
|
20241024,111800,247098910,7870,7870,7870,7870,0
|
|
20241024,111700,247098910,7870,7870,7870,7870,0
|
|
20241024,111600,247098910,7870,7870,7870,7870,0
|
|
20241024,111500,247098910,7870,7850,7870,7850,10000
|
|
20241024,111400,168484610,7850,7850,7850,7850,0
|
|
20241024,111300,168484610,7850,7850,7850,7850,1
|
|
20241024,111200,168476760,7860,7860,7860,7860,0
|
|
20241024,111100,168476760,7860,7860,7860,7860,0
|
|
20241024,111000,168476760,7860,7850,7860,7850,251
|
|
20241024,110900,166506400,7860,7860,7860,7860,0
|
|
20241024,110800,166506400,7860,7860,7860,7860,0
|
|
20241024,110700,166506400,7860,7860,7860,7860,18
|
|
20241024,110600,166364920,7860,7860,7860,7860,0
|
|
20241024,110500,166364920,7860,7860,7860,7860,0
|
|
20241024,110400,166364920,7860,7860,7860,7860,0
|
|
20241024,110300,166364920,7860,7860,7860,7860,0
|
|
20241024,110200,166364920,7860,7860,7860,7860,0
|
|
20241024,110100,166364920,7860,7860,7860,7860,0
|
|
20241024,110000,166364920,7860,7850,7860,7850,30
|
|
20241024,105900,166129410,7860,7860,7860,7860,0
|
|
20241024,105800,166129410,7860,7860,7860,7860,0
|
|
20241024,105700,166129410,7860,7860,7860,7860,0
|
|
20241024,105600,166129410,7860,7860,7860,7860,0
|
|
20241024,105500,166129410,7860,7860,7860,7860,5
|
|
20241024,105400,166090110,7870,7870,7870,7870,0
|
|
20241024,105300,166090110,7870,7870,7870,7870,0
|
|
20241024,105200,166090110,7870,7870,7870,7870,0
|
|
20241024,105100,166090110,7870,7850,7870,7850,101
|
|
20241024,105000,165297220,7850,7850,7850,7850,1
|
|
20241024,104900,165289370,7850,7850,7850,7850,0
|
|
20241024,104800,165289370,7850,7850,7850,7850,0
|
|
20241024,104700,165289370,7850,7850,7850,7850,0
|
|
20241024,104600,165289370,7850,7850,7850,7850,0
|
|
20241024,104500,165289370,7850,7850,7850,7850,0
|
|
20241024,104400,165289370,7850,7850,7850,7850,0
|
|
20241024,104300,165289370,7850,7850,7850,7850,0
|
|
20241024,104200,165289370,7850,7850,7850,7850,0
|
|
20241024,104100,165289370,7850,7850,7850,7850,0
|
|
20241024,104000,165289370,7850,7850,7850,7850,0
|
|
20241024,103900,165289370,7850,7850,7850,7850,1
|
|
20241024,103800,165281520,7840,7840,7840,7840,0
|
|
20241024,103700,165281520,7840,7840,7840,7840,0
|
|
20241024,103600,165281520,7840,7840,7840,7840,0
|
|
20241024,103500,165281520,7840,7840,7840,7840,0
|
|
20241024,103400,165281520,7840,7840,7840,7840,0
|
|
20241024,103300,165281520,7840,7840,7840,7840,0
|
|
20241024,103200,165281520,7840,7840,7840,7840,0
|
|
20241024,103100,165281520,7840,7850,7850,7840,4
|
|
20241024,103000,165250150,7830,7840,7840,7830,21
|
|
20241024,102900,165085670,7850,7850,7850,7850,0
|
|
20241024,102800,165085670,7850,7850,7850,7850,0
|
|
20241024,102700,165085670,7850,7850,7850,7850,0
|
|
20241024,102600,165085670,7850,7850,7850,7850,0
|
|
20241024,102500,165085670,7850,7850,7850,7850,0
|
|
20241024,102400,165085670,7850,7850,7850,7850,0
|
|
20241024,102300,165085670,7850,7850,7850,7850,0
|
|
20241024,102200,165085670,7850,7850,7850,7850,0
|
|
20241024,102100,165085670,7850,7850,7850,7850,0
|
|
20241024,102000,165085670,7850,7850,7850,7850,0
|
|
20241024,101900,165085670,7850,7850,7850,7850,0
|
|
20241024,101800,165085670,7850,7850,7850,7850,36
|
|
20241024,101700,164803070,7850,7850,7850,7850,30
|
|
20241024,101600,164567570,7870,7870,7870,7870,0
|
|
20241024,101500,164567570,7870,7870,7870,7870,0
|
|
20241024,101400,164567570,7870,7870,7870,7870,1
|
|
20241024,101300,164559700,7850,7850,7850,7850,0
|
|
20241024,101200,164559700,7850,7850,7850,7850,0
|
|
20241024,101100,164559700,7850,7850,7850,7850,26
|
|
20241024,101000,164355600,7870,7860,7870,7860,250
|
|
20241024,100900,162390590,7870,7870,7870,7870,0
|
|
20241024,100800,162390590,7870,7870,7870,7870,1
|
|
20241024,100700,162382720,7860,7860,7860,7860,0
|
|
20241024,100600,162382720,7860,7860,7860,7860,0
|
|
20241024,100500,162382720,7860,7860,7860,7860,0
|
|
20241024,100400,162382720,7860,7860,7860,7860,0
|
|
20241024,100300,162382720,7860,7860,7860,7860,0
|
|
20241024,100200,162382720,7860,7860,7860,7860,0
|
|
20241024,100100,162382720,7860,7860,7860,7860,0
|
|
20241024,100000,162382720,7860,7860,7860,7860,0
|
|
20241024,095900,162382720,7860,7870,7870,7860,90
|
|
20241024,095800,161674520,7890,7890,7890,7890,25
|
|
20241024,095700,161477270,7890,7890,7890,7890,0
|
|
20241024,095600,161477270,7890,7880,7890,7880,10000
|
|
20241024,095500,82578720,7900,7900,7900,7900,0
|
|
20241024,095400,82578720,7900,7900,7900,7900,0
|
|
20241024,095300,82578720,7900,7900,7900,7900,0
|
|
20241024,095200,82578720,7900,7900,7900,7900,0
|
|
20241024,095100,82578720,7900,7900,7900,7900,0
|
|
20241024,095000,82578720,7900,7900,7900,7900,0
|
|
20241024,094900,82578720,7900,7900,7900,7900,0
|
|
20241024,094800,82578720,7900,7900,7900,7900,0
|
|
20241024,094700,82578720,7900,7900,7900,7900,0
|
|
20241024,094600,82578720,7900,7900,7900,7900,0
|
|
20241024,094500,82578720,7900,7900,7900,7900,0
|
|
20241024,094400,82578720,7900,7900,7900,7900,0
|
|
20241024,094300,82578720,7900,7900,7900,7900,0
|
|
20241024,094200,82578720,7900,7900,7900,7900,0
|
|
20241024,094100,82578720,7900,7900,7900,7900,1
|
|
20241024,094000,82570820,7900,7900,7900,7900,1
|
|
20241024,093900,82562920,7910,7910,7910,7910,0
|
|
20241024,093800,82562920,7910,7910,7910,7910,0
|
|
20241024,093700,82562920,7910,7910,7910,7910,0
|
|
20241024,093600,82562920,7910,7910,7910,7910,0
|
|
20241024,093500,82562920,7910,7910,7910,7910,13
|
|
20241024,093400,82460090,7910,7910,7910,7910,0
|
|
20241024,093300,82460090,7910,7910,7910,7910,0
|
|
20241024,093200,82460090,7910,7910,7910,7910,6
|
|
20241024,093100,82412630,7900,7890,7900,7890,4000
|
|
20241024,093000,50826710,7900,7900,7900,7900,0
|
|
20241024,092900,50826710,7900,7900,7900,7900,0
|
|
20241024,092800,50826710,7900,7900,7900,7900,2
|
|
20241024,092700,50810910,7900,7900,7900,7900,0
|
|
20241024,092600,50810910,7900,7900,7900,7900,0
|
|
20241024,092500,50810910,7900,7900,7900,7900,0
|
|
20241024,092400,50810910,7900,7900,7900,7900,5
|
|
20241024,092300,50771410,7900,7900,7900,7900,0
|
|
20241024,092200,50771410,7900,7900,7900,7900,0
|
|
20241024,092100,50771410,7900,7900,7900,7900,2
|
|
20241024,092000,50755610,7870,7870,7870,7870,16
|
|
20241024,091900,50629690,7900,7900,7900,7900,1
|
|
20241024,091800,50621790,7910,7910,7910,7910,0
|
|
20241024,091700,50621790,7910,7910,7910,7910,0
|
|
20241024,091600,50621790,7910,7910,7910,7910,0
|
|
20241024,091500,50621790,7910,7910,7910,7910,0
|
|
20241024,091400,50621790,7910,7910,7910,7910,0
|
|
20241024,091300,50621790,7910,7910,7910,7910,0
|
|
20241024,091200,50621790,7910,7910,7910,7910,0
|
|
20241024,091100,50621790,7910,7910,7910,7910,0
|
|
20241024,091000,50621790,7910,7870,7910,7870,251
|
|
20241024,090900,48646380,7910,7860,7910,7860,4
|
|
20241024,090800,48614890,7920,7920,7920,7920,0
|
|
20241024,090700,48614890,7920,7920,7920,7920,1
|
|
20241024,090600,48606970,7860,7860,7860,7860,1
|
|
20241024,090500,48599110,7960,7960,7960,7960,0
|
|
20241024,090400,48599110,7960,7960,7960,7960,0
|
|
20241024,090300,48599110,7960,7910,7960,7910,6002
|
|
20241024,090200,927340,7820,7860,7860,7820,80
|
|
20241024,090100,300460,7920,7920,7920,7920,0
|
|
20241024,090000,300460,7920,7900,7920,7900,38
|