694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,203100,89981150,8140,7810,8140,7810,309
|
|
20241024,203000,89981150,8140,8140,8140,8140,0
|
|
20241024,202900,89981150,8140,8140,8140,8140,0
|
|
20241024,202800,89981150,8140,8140,8140,8140,0
|
|
20241024,202700,89981150,8140,8140,8140,8140,0
|
|
20241024,202600,89981150,8140,8140,8140,8140,0
|
|
20241024,202500,89981150,8140,8140,8140,8140,0
|
|
20241024,202400,89981150,8140,8140,8140,8140,0
|
|
20241024,202300,89981150,8140,8140,8140,8140,0
|
|
20241024,202200,89981150,8140,8140,8140,8140,0
|
|
20241024,202100,89981150,8140,8140,8140,8140,0
|
|
20241024,202000,89981150,8140,8140,8140,8140,0
|
|
20241024,201900,89981150,8140,8140,8140,8140,0
|
|
20241024,201800,89981150,8140,8140,8140,8140,0
|
|
20241024,201700,89981150,8140,8140,8140,8140,0
|
|
20241024,201600,89981150,8140,8140,8140,8140,0
|
|
20241024,201500,89981150,8140,8140,8140,8140,0
|
|
20241024,201400,89981150,8140,8140,8140,8140,0
|
|
20241024,201300,89981150,8140,8140,8140,8140,0
|
|
20241024,201200,89981150,8140,8140,8140,8140,0
|
|
20241024,201100,89981150,8140,8140,8140,8140,0
|
|
20241024,201000,89981150,8140,8140,8140,8140,0
|
|
20241024,200900,89981150,8140,8140,8140,8140,0
|
|
20241024,200800,89981150,8140,8140,8140,8140,0
|
|
20241024,200700,89981150,8140,8140,8140,8140,0
|
|
20241024,200600,89981150,8140,8140,8140,8140,0
|
|
20241024,200500,89981150,8140,8140,8140,8140,0
|
|
20241024,200400,89981150,8140,8140,8140,8140,0
|
|
20241024,200300,89981150,8140,8140,8140,8140,0
|
|
20241024,200200,89981150,8140,8140,8140,8140,0
|
|
20241024,200100,89981150,8140,7810,8140,7810,309
|
|
20241024,200000,89981150,8140,8140,8140,8140,0
|
|
20241024,195900,89981150,8140,8140,8140,8140,0
|
|
20241024,195800,89981150,8140,8140,8140,8140,0
|
|
20241024,195700,89981150,8140,8140,8140,8140,0
|
|
20241024,195600,89981150,8140,8140,8140,8140,0
|
|
20241024,195500,89981150,8140,8140,8140,8140,0
|
|
20241024,195400,89981150,8140,8140,8140,8140,0
|
|
20241024,195300,89981150,8140,8140,8140,8140,0
|
|
20241024,195200,89981150,8140,8140,8140,8140,0
|
|
20241024,195100,89981150,8140,8140,8140,8140,0
|
|
20241024,195000,89981150,8140,8140,8140,8140,0
|
|
20241024,194900,89981150,8140,8140,8140,8140,0
|
|
20241024,194800,89981150,8140,8140,8140,8140,0
|
|
20241024,194700,89981150,8140,8140,8140,8140,0
|
|
20241024,194600,89981150,8140,8140,8140,8140,0
|
|
20241024,194500,89981150,8140,8140,8140,8140,0
|
|
20241024,194400,89981150,8140,8140,8140,8140,0
|
|
20241024,194300,89981150,8140,8140,8140,8140,0
|
|
20241024,194200,89981150,8140,8140,8140,8140,0
|
|
20241024,194100,89981150,8140,8140,8140,8140,0
|
|
20241024,194000,89981150,8140,8140,8140,8140,0
|
|
20241024,193900,89981150,8140,8140,8140,8140,0
|
|
20241024,193800,89981150,8140,8140,8140,8140,0
|
|
20241024,193700,89981150,8140,8140,8140,8140,0
|
|
20241024,193600,89981150,8140,8140,8140,8140,0
|
|
20241024,193500,89981150,8140,8140,8140,8140,0
|
|
20241024,193400,89981150,8140,8140,8140,8140,0
|
|
20241024,193300,89981150,8140,8140,8140,8140,0
|
|
20241024,193200,89981150,8140,8140,8140,8140,0
|
|
20241024,193100,89981150,8140,7810,8140,7810,309
|
|
20241024,193000,89981150,8140,8140,8140,8140,0
|
|
20241024,192900,89981150,8140,8140,8140,8140,0
|
|
20241024,192800,89981150,8140,8140,8140,8140,0
|
|
20241024,192700,89981150,8140,8140,8140,8140,0
|
|
20241024,192600,89981150,8140,8140,8140,8140,0
|
|
20241024,192500,89981150,8140,8140,8140,8140,0
|
|
20241024,192400,89981150,8140,8140,8140,8140,0
|
|
20241024,192300,89981150,8140,8140,8140,8140,0
|
|
20241024,192200,89981150,8140,8140,8140,8140,0
|
|
20241024,192100,89981150,8140,8140,8140,8140,0
|
|
20241024,192000,89981150,8140,8140,8140,8140,0
|
|
20241024,191900,89981150,8140,8140,8140,8140,0
|
|
20241024,191800,89981150,8140,8140,8140,8140,0
|
|
20241024,191700,89981150,8140,8140,8140,8140,0
|
|
20241024,191600,89981150,8140,8140,8140,8140,0
|
|
20241024,191500,89981150,8140,8140,8140,8140,0
|
|
20241024,191400,89981150,8140,8140,8140,8140,0
|
|
20241024,191300,89981150,8140,8140,8140,8140,0
|
|
20241024,191200,89981150,8140,8140,8140,8140,0
|
|
20241024,191100,89981150,8140,8140,8140,8140,0
|
|
20241024,191000,89981150,8140,8140,8140,8140,0
|
|
20241024,190900,89981150,8140,8140,8140,8140,0
|
|
20241024,190800,89981150,8140,8140,8140,8140,0
|
|
20241024,190700,89981150,8140,8140,8140,8140,0
|
|
20241024,190600,89981150,8140,8140,8140,8140,0
|
|
20241024,190500,89981150,8140,8140,8140,8140,0
|
|
20241024,190400,89981150,8140,8140,8140,8140,0
|
|
20241024,190300,89981150,8140,8140,8140,8140,0
|
|
20241024,190200,89981150,8140,8140,8140,8140,0
|
|
20241024,190100,89981150,8140,7810,8140,7810,309
|
|
20241024,190000,89981150,8140,8140,8140,8140,0
|
|
20241024,185900,89981150,8140,8140,8140,8140,0
|
|
20241024,185800,89981150,8140,8140,8140,8140,0
|
|
20241024,185700,89981150,8140,8140,8140,8140,0
|
|
20241024,185600,89981150,8140,8140,8140,8140,0
|
|
20241024,185500,89981150,8140,8140,8140,8140,0
|
|
20241024,185400,89981150,8140,8140,8140,8140,0
|
|
20241024,185300,89981150,8140,8140,8140,8140,0
|
|
20241024,185200,89981150,8140,8140,8140,8140,0
|
|
20241024,185100,89981150,8140,8140,8140,8140,0
|
|
20241024,185000,89981150,8140,8140,8140,8140,0
|
|
20241024,184900,89981150,8140,8140,8140,8140,0
|
|
20241024,184800,89981150,8140,8140,8140,8140,0
|
|
20241024,184700,89981150,8140,8140,8140,8140,0
|
|
20241024,184600,89981150,8140,8140,8140,8140,0
|
|
20241024,184500,89981150,8140,8140,8140,8140,0
|
|
20241024,184400,89981150,8140,8140,8140,8140,0
|
|
20241024,184300,89981150,8140,8140,8140,8140,0
|
|
20241024,184200,89981150,8140,8140,8140,8140,0
|
|
20241024,184100,89981150,8140,8140,8140,8140,0
|
|
20241024,184000,89981150,8140,8140,8140,8140,0
|
|
20241024,183900,89981150,8140,8140,8140,8140,0
|
|
20241024,183800,89981150,8140,8140,8140,8140,0
|
|
20241024,183700,89981150,8140,8140,8140,8140,0
|
|
20241024,183600,89981150,8140,8140,8140,8140,0
|
|
20241024,183500,89981150,8140,8140,8140,8140,0
|
|
20241024,183400,89981150,8140,8140,8140,8140,0
|
|
20241024,183300,89981150,8140,8140,8140,8140,0
|
|
20241024,183200,89981150,8140,8140,8140,8140,0
|
|
20241024,183100,89981150,8140,7810,8140,7810,309
|
|
20241024,183000,89981150,8140,8140,8140,8140,0
|
|
20241024,182900,89981150,8140,8140,8140,8140,0
|
|
20241024,182800,89981150,8140,8140,8140,8140,0
|
|
20241024,182700,89981150,8140,8140,8140,8140,0
|
|
20241024,182600,89981150,8140,8140,8140,8140,0
|
|
20241024,182500,89981150,8140,8140,8140,8140,0
|
|
20241024,182400,89981150,8140,8140,8140,8140,0
|
|
20241024,182300,89981150,8140,8140,8140,8140,0
|
|
20241024,182200,89981150,8140,8140,8140,8140,0
|
|
20241024,182100,89981150,8140,8140,8140,8140,0
|
|
20241024,182000,89981150,8140,8140,8140,8140,0
|
|
20241024,181900,89981150,8140,8140,8140,8140,0
|
|
20241024,181800,89981150,8140,8140,8140,8140,0
|
|
20241024,181700,89981150,8140,8140,8140,8140,0
|
|
20241024,181600,89981150,8140,8140,8140,8140,0
|
|
20241024,181500,89981150,8140,8140,8140,8140,0
|
|
20241024,181400,89981150,8140,8140,8140,8140,0
|
|
20241024,181300,89981150,8140,8140,8140,8140,0
|
|
20241024,181200,89981150,8140,8140,8140,8140,0
|
|
20241024,181100,89981150,8140,8140,8140,8140,0
|
|
20241024,181000,89981150,8140,8140,8140,8140,0
|
|
20241024,180900,89981150,8140,8140,8140,8140,0
|
|
20241024,180800,89981150,8140,8140,8140,8140,0
|
|
20241024,180700,89981150,8140,8140,8140,8140,0
|
|
20241024,180600,89981150,8140,8140,8140,8140,0
|
|
20241024,180500,89981150,8140,8140,8140,8140,0
|
|
20241024,180400,89981150,8140,8140,8140,8140,0
|
|
20241024,180300,89981150,8140,8140,8140,8140,0
|
|
20241024,180200,89981150,8140,8140,8140,8140,0
|
|
20241024,180100,89981150,8140,7810,8140,7810,309
|
|
20241024,180000,89981150,8140,8140,8140,8140,0
|
|
20241024,175900,89981150,8140,8140,8140,8140,0
|
|
20241024,175800,89981150,8140,8140,8140,8140,0
|
|
20241024,175700,89981150,8140,8140,8140,8140,0
|
|
20241024,175600,89981150,8140,8140,8140,8140,0
|
|
20241024,175500,89981150,8140,8140,8140,8140,0
|
|
20241024,175400,89981150,8140,8140,8140,8140,0
|
|
20241024,175300,89981150,8140,8140,8140,8140,0
|
|
20241024,175200,89981150,8140,8140,8140,8140,0
|
|
20241024,175100,89981150,8140,8140,8140,8140,0
|
|
20241024,175000,89981150,8140,8140,8140,8140,0
|
|
20241024,174900,89981150,8140,8140,8140,8140,0
|
|
20241024,174800,89981150,8140,8140,8140,8140,0
|
|
20241024,174700,89981150,8140,8140,8140,8140,0
|
|
20241024,174600,89981150,8140,8140,8140,8140,0
|
|
20241024,174500,89981150,8140,8140,8140,8140,0
|
|
20241024,174400,89981150,8140,8140,8140,8140,0
|
|
20241024,174300,89981150,8140,8140,8140,8140,0
|
|
20241024,174200,89981150,8140,8140,8140,8140,0
|
|
20241024,174100,89981150,8140,8140,8140,8140,0
|
|
20241024,174000,89981150,8140,8140,8140,8140,0
|
|
20241024,173900,89981150,8140,8140,8140,8140,0
|
|
20241024,173800,89981150,8140,8140,8140,8140,0
|
|
20241024,173700,89981150,8140,8140,8140,8140,0
|
|
20241024,173600,89981150,8140,8140,8140,8140,0
|
|
20241024,173500,89981150,8140,8140,8140,8140,0
|
|
20241024,173400,89981150,8140,8140,8140,8140,0
|
|
20241024,173300,89981150,8140,8140,8140,8140,0
|
|
20241024,173200,89981150,8140,8140,8140,8140,0
|
|
20241024,173100,89981150,8140,7810,8140,7810,309
|
|
20241024,173000,89981150,8140,8140,8140,8140,0
|
|
20241024,172900,89981150,8140,8140,8140,8140,0
|
|
20241024,172800,89981150,8140,8140,8140,8140,0
|
|
20241024,172700,89981150,8140,8140,8140,8140,0
|
|
20241024,172600,89981150,8140,8140,8140,8140,0
|
|
20241024,172500,89981150,8140,8140,8140,8140,0
|
|
20241024,172400,89981150,8140,8140,8140,8140,0
|
|
20241024,172300,89981150,8140,8140,8140,8140,0
|
|
20241024,172200,89981150,8140,8140,8140,8140,0
|
|
20241024,172100,89981150,8140,8140,8140,8140,0
|
|
20241024,172000,89981150,8140,8140,8140,8140,0
|
|
20241024,171900,89981150,8140,8140,8140,8140,0
|
|
20241024,171800,89981150,8140,8140,8140,8140,0
|
|
20241024,171700,89981150,8140,8140,8140,8140,0
|
|
20241024,171600,89981150,8140,8140,8140,8140,0
|
|
20241024,171500,89981150,8140,8140,8140,8140,0
|
|
20241024,171400,89981150,8140,8140,8140,8140,0
|
|
20241024,171300,89981150,8140,8140,8140,8140,0
|
|
20241024,171200,89981150,8140,8140,8140,8140,0
|
|
20241024,171100,89981150,8140,8140,8140,8140,0
|
|
20241024,171000,89981150,8140,8140,8140,8140,0
|
|
20241024,170900,89981150,8140,8140,8140,8140,0
|
|
20241024,170800,89981150,8140,8140,8140,8140,0
|
|
20241024,170700,89981150,8140,8140,8140,8140,0
|
|
20241024,170600,89981150,8140,8140,8140,8140,0
|
|
20241024,170500,89981150,8140,8140,8140,8140,0
|
|
20241024,170400,89981150,8140,8140,8140,8140,0
|
|
20241024,170300,89981150,8140,8140,8140,8140,0
|
|
20241024,170200,89981150,8140,8140,8140,8140,0
|
|
20241024,170100,89981150,8140,7810,8140,7810,309
|
|
20241024,170000,89981150,8140,8140,8140,8140,0
|
|
20241024,165900,89981150,8140,8140,8140,8140,0
|
|
20241024,165800,89981150,8140,8140,8140,8140,0
|
|
20241024,165700,89981150,8140,8140,8140,8140,0
|
|
20241024,165600,89981150,8140,8140,8140,8140,0
|
|
20241024,165500,89981150,8140,8140,8140,8140,0
|
|
20241024,165400,89981150,8140,8140,8140,8140,0
|
|
20241024,165300,89981150,8140,8140,8140,8140,0
|
|
20241024,165200,89981150,8140,8140,8140,8140,0
|
|
20241024,165100,89981150,8140,8140,8140,8140,0
|
|
20241024,165000,89981150,8140,8140,8140,8140,0
|
|
20241024,164900,89981150,8140,8140,8140,8140,0
|
|
20241024,164800,89981150,8140,8140,8140,8140,0
|
|
20241024,164700,89981150,8140,8140,8140,8140,0
|
|
20241024,164600,89981150,8140,8140,8140,8140,0
|
|
20241024,164500,89981150,8140,8140,8140,8140,0
|
|
20241024,164400,89981150,8140,8140,8140,8140,0
|
|
20241024,164300,89981150,8140,8140,8140,8140,0
|
|
20241024,164200,89981150,8140,8140,8140,8140,0
|
|
20241024,164100,89981150,8140,8140,8140,8140,0
|
|
20241024,164000,89981150,8140,8140,8140,8140,0
|
|
20241024,163900,89981150,8140,8140,8140,8140,0
|
|
20241024,163800,89981150,8140,8140,8140,8140,0
|
|
20241024,163700,89981150,8140,8140,8140,8140,0
|
|
20241024,163600,89981150,8140,8140,8140,8140,0
|
|
20241024,163500,89981150,8140,8140,8140,8140,0
|
|
20241024,163400,89981150,8140,8140,8140,8140,0
|
|
20241024,163300,89981150,8140,8140,8140,8140,0
|
|
20241024,163200,89981150,8140,8140,8140,8140,0
|
|
20241024,163100,89981150,8140,7810,8140,7810,309
|
|
20241024,163000,89981150,8140,8140,8140,8140,0
|
|
20241024,162900,89981150,8140,8140,8140,8140,0
|
|
20241024,162800,89981150,8140,8140,8140,8140,0
|
|
20241024,162700,89981150,8140,8140,8140,8140,0
|
|
20241024,162600,89981150,8140,8140,8140,8140,0
|
|
20241024,162500,89981150,8140,8140,8140,8140,0
|
|
20241024,162400,89981150,8140,8140,8140,8140,0
|
|
20241024,162300,89981150,8140,8140,8140,8140,0
|
|
20241024,162200,89981150,8140,8140,8140,8140,0
|
|
20241024,162100,89981150,8140,8140,8140,8140,0
|
|
20241024,162000,89981150,8140,8140,8140,8140,0
|
|
20241024,161900,89981150,8140,8140,8140,8140,0
|
|
20241024,161800,89981150,8140,8140,8140,8140,0
|
|
20241024,161700,89981150,8140,8140,8140,8140,0
|
|
20241024,161600,89981150,8140,8140,8140,8140,0
|
|
20241024,161500,89981150,8140,8140,8140,8140,0
|
|
20241024,161400,89981150,8140,8140,8140,8140,0
|
|
20241024,161300,89981150,8140,8140,8140,8140,0
|
|
20241024,161200,89981150,8140,8140,8140,8140,0
|
|
20241024,161100,89981150,8140,8140,8140,8140,0
|
|
20241024,161000,89981150,8140,8140,8140,8140,0
|
|
20241024,160900,89981150,8140,8140,8140,8140,0
|
|
20241024,160800,89981150,8140,8140,8140,8140,0
|
|
20241024,160700,89981150,8140,8140,8140,8140,0
|
|
20241024,160600,89981150,8140,8140,8140,8140,0
|
|
20241024,160500,89981150,8140,8140,8140,8140,0
|
|
20241024,160400,89981150,8140,8140,8140,8140,0
|
|
20241024,160300,89981150,8140,8140,8140,8140,0
|
|
20241024,160200,89981150,8140,8140,8140,8140,0
|
|
20241024,160100,89981150,8140,7810,8140,7810,309
|
|
20241024,160000,89981150,8140,8140,8140,8140,0
|
|
20241024,155900,89981150,8140,8140,8140,8140,0
|
|
20241024,155800,89981150,8140,8140,8140,8140,0
|
|
20241024,155700,89981150,8140,8140,8140,8140,0
|
|
20241024,155600,89981150,8140,8140,8140,8140,0
|
|
20241024,155500,89981150,8140,8140,8140,8140,0
|
|
20241024,155400,89981150,8140,8140,8140,8140,0
|
|
20241024,155300,89981150,8140,8140,8140,8140,0
|
|
20241024,155200,89981150,8140,8140,8140,8140,0
|
|
20241024,155100,89981150,8140,8140,8140,8140,0
|
|
20241024,155000,89981150,8140,8140,8140,8140,0
|
|
20241024,154900,89981150,8140,8140,8140,8140,0
|
|
20241024,154800,89981150,8140,8140,8140,8140,0
|
|
20241024,154700,89981150,8140,8140,8140,8140,0
|
|
20241024,154600,89981150,8140,8140,8140,8140,0
|
|
20241024,154500,89981150,8140,8140,8140,8140,0
|
|
20241024,154400,89981150,8140,8140,8140,8140,0
|
|
20241024,154300,89981150,8140,8140,8140,8140,0
|
|
20241024,154200,89981150,8140,8140,8140,8140,0
|
|
20241024,154100,89981150,8140,8140,8140,8140,0
|
|
20241024,154000,89981150,8140,8140,8140,8140,0
|
|
20241024,153900,89981150,8140,8140,8140,8140,0
|
|
20241024,153800,89981150,8140,8140,8140,8140,0
|
|
20241024,153700,89981150,8140,8140,8140,8140,0
|
|
20241024,153600,89981150,8140,8140,8140,8140,0
|
|
20241024,153500,89981150,8140,8140,8140,8140,0
|
|
20241024,153400,89981150,8140,8140,8140,8140,0
|
|
20241024,153300,89981150,8140,8140,8140,8140,0
|
|
20241024,153200,89981150,8140,8140,8140,8140,0
|
|
20241024,153100,89981150,8140,7810,8140,7810,309
|
|
20241024,153000,89981150,8140,8140,8140,8140,0
|
|
20241024,152900,89981150,8140,8140,8140,8140,0
|
|
20241024,152800,89981150,8140,8140,8140,8140,0
|
|
20241024,152700,89981150,8140,8140,8140,8140,0
|
|
20241024,152600,89981150,8140,8140,8140,8140,0
|
|
20241024,152500,89981150,8140,8140,8140,8140,0
|
|
20241024,152400,89981150,8140,8140,8140,8140,0
|
|
20241024,152300,89981150,8140,8140,8140,8140,0
|
|
20241024,152200,89981150,8140,8140,8140,8140,0
|
|
20241024,152100,89981150,8140,8140,8140,8140,0
|
|
20241024,152000,89981150,8140,8140,8140,8140,0
|
|
20241024,151900,89981150,8140,8140,8140,8140,0
|
|
20241024,151800,89981150,8140,8140,8140,8140,0
|
|
20241024,151700,89981150,8140,8140,8140,8140,0
|
|
20241024,151600,89981150,8140,8140,8140,8140,0
|
|
20241024,151500,89981150,8140,8140,8140,8140,0
|
|
20241024,151400,89981150,8140,8140,8140,8140,0
|
|
20241024,151300,89981150,8140,8140,8140,8140,0
|
|
20241024,151200,89981150,8140,8140,8140,8140,0
|
|
20241024,151100,89981150,8140,8140,8140,8140,0
|
|
20241024,151000,89981150,8140,8140,8140,8140,0
|
|
20241024,150900,89981150,8140,8140,8140,8140,0
|
|
20241024,150800,89981150,8140,8140,8140,8140,0
|
|
20241024,150700,89981150,8140,7810,8140,7810,309
|
|
20241024,150600,87541790,8150,8150,8150,8150,0
|
|
20241024,150500,87541790,8150,8150,8150,8150,0
|
|
20241024,150400,87541790,8150,8150,8150,8150,0
|
|
20241024,150300,87541790,8150,8150,8150,8150,0
|
|
20241024,150200,87541790,8150,7810,8150,7810,305
|
|
20241024,150100,85133900,8110,8110,8110,8110,30
|
|
20241024,150000,84890600,8120,8120,8120,8120,0
|
|
20241024,145900,84890600,8120,8120,8120,8120,0
|
|
20241024,145800,84890600,8120,8120,8120,8120,0
|
|
20241024,145700,84890600,8120,8120,8120,8120,0
|
|
20241024,145600,84890600,8120,8120,8120,8120,0
|
|
20241024,145500,84890600,8120,8120,8120,8120,0
|
|
20241024,145400,84890600,8120,8120,8120,8120,0
|
|
20241024,145300,84890600,8120,8120,8120,8120,0
|
|
20241024,145200,84890600,8120,8120,8120,8120,0
|
|
20241024,145100,84890600,8120,8120,8120,8120,0
|
|
20241024,145000,84890600,8120,8120,8120,8120,0
|
|
20241024,144900,84890600,8120,8120,8120,8120,0
|
|
20241024,144800,84890600,8120,8120,8120,8120,0
|
|
20241024,144700,84890600,8120,8120,8120,8120,0
|
|
20241024,144600,84890600,8120,8120,8120,8120,0
|
|
20241024,144500,84890600,8120,8120,8120,8120,0
|
|
20241024,144400,84890600,8120,8120,8120,8120,0
|
|
20241024,144300,84890600,8120,8120,8120,8120,0
|
|
20241024,144200,84890600,8120,8120,8120,8120,0
|
|
20241024,144100,84890600,8120,8120,8120,8120,0
|
|
20241024,144000,84890600,8120,8120,8120,8120,0
|
|
20241024,143900,84890600,8120,8120,8120,8120,0
|
|
20241024,143800,84890600,8120,8120,8120,8120,71
|
|
20241024,143700,84314080,8120,7990,8120,7990,700
|
|
20241024,143600,78690740,7990,7860,7990,7860,300
|
|
20241024,143500,76327820,7700,7700,7700,7700,0
|
|
20241024,143400,76327820,7700,7700,7700,7700,0
|
|
20241024,143300,76327820,7700,7700,7700,7700,0
|
|
20241024,143200,76327820,7700,7700,7700,7700,0
|
|
20241024,143100,76327820,7700,7700,7700,7700,0
|
|
20241024,143000,76327820,7700,7700,7700,7700,0
|
|
20241024,142900,76327820,7700,7700,7700,7700,0
|
|
20241024,142800,76327820,7700,7700,7700,7700,0
|
|
20241024,142700,76327820,7700,7700,7700,7700,0
|
|
20241024,142600,76327820,7700,7700,7700,7700,0
|
|
20241024,142500,76327820,7700,7700,7700,7700,0
|
|
20241024,142400,76327820,7700,7700,7700,7700,0
|
|
20241024,142300,76327820,7700,7700,7700,7700,0
|
|
20241024,142200,76327820,7700,7700,7700,7700,0
|
|
20241024,142100,76327820,7700,7700,7700,7700,0
|
|
20241024,142000,76327820,7700,7700,7700,7700,0
|
|
20241024,141900,76327820,7700,7700,7700,7700,0
|
|
20241024,141800,76327820,7700,7700,7700,7700,0
|
|
20241024,141700,76327820,7700,7700,7700,7700,0
|
|
20241024,141600,76327820,7700,7700,7700,7700,0
|
|
20241024,141500,76327820,7700,7700,7700,7700,0
|
|
20241024,141400,76327820,7700,7700,7700,7700,0
|
|
20241024,141300,76327820,7700,7700,7700,7700,0
|
|
20241024,141200,76327820,7700,7700,7700,7700,0
|
|
20241024,141100,76327820,7700,7700,7700,7700,0
|
|
20241024,141000,76327820,7700,7700,7700,7700,0
|
|
20241024,140900,76327820,7700,7700,7700,7700,0
|
|
20241024,140800,76327820,7700,7700,7700,7700,0
|
|
20241024,140700,76327820,7700,7700,7700,7700,65
|
|
20241024,140600,75827320,7700,7700,7700,7700,300
|
|
20241024,140500,73517320,7700,7730,7730,7700,2735
|
|
20241024,140400,52454820,7740,7740,7740,7740,0
|
|
20241024,140300,52454820,7740,7740,7740,7740,0
|
|
20241024,140200,52454820,7740,7740,7740,7740,0
|
|
20241024,140100,52454820,7740,7740,7740,7740,0
|
|
20241024,140000,52454820,7740,7740,7740,7740,0
|
|
20241024,135900,52454820,7740,7740,7740,7740,0
|
|
20241024,135800,52454820,7740,7740,7740,7740,0
|
|
20241024,135700,52454820,7740,7740,7740,7740,0
|
|
20241024,135600,52454820,7740,7740,7740,7740,0
|
|
20241024,135500,52454820,7740,7740,7740,7740,0
|
|
20241024,135400,52454820,7740,7740,7740,7740,0
|
|
20241024,135300,52454820,7740,7740,7740,7740,0
|
|
20241024,135200,52454820,7740,7740,7740,7740,0
|
|
20241024,135100,52454820,7740,7740,7740,7740,0
|
|
20241024,135000,52454820,7740,7740,7740,7740,0
|
|
20241024,134900,52454820,7740,7740,7740,7740,0
|
|
20241024,134800,52454820,7740,7740,7740,7740,0
|
|
20241024,134700,52454820,7740,7740,7740,7740,0
|
|
20241024,134600,52454820,7740,7740,7740,7740,0
|
|
20241024,134500,52454820,7740,7740,7740,7740,0
|
|
20241024,134400,52454820,7740,7740,7740,7740,0
|
|
20241024,134300,52454820,7740,7740,7740,7740,0
|
|
20241024,134200,52454820,7740,7740,7740,7740,0
|
|
20241024,134100,52454820,7740,7740,7740,7740,0
|
|
20241024,134000,52454820,7740,7740,7740,7740,0
|
|
20241024,133900,52454820,7740,7740,7740,7740,0
|
|
20241024,133800,52454820,7740,7740,7740,7740,0
|
|
20241024,133700,52454820,7740,7740,7740,7740,0
|
|
20241024,133600,52454820,7740,7740,7740,7740,0
|
|
20241024,133500,52454820,7740,7740,7740,7740,0
|
|
20241024,133400,52454820,7740,7740,7740,7740,0
|
|
20241024,133300,52454820,7740,7740,7740,7740,74
|
|
20241024,133200,51882060,7740,7740,7740,7740,0
|
|
20241024,133100,51882060,7740,7740,7740,7740,0
|
|
20241024,133000,51882060,7740,7740,7740,7740,0
|
|
20241024,132900,51882060,7740,7740,7740,7740,0
|
|
20241024,132800,51882060,7740,7740,7740,7740,0
|
|
20241024,132700,51882060,7740,7740,7740,7740,0
|
|
20241024,132600,51882060,7740,7740,7740,7740,0
|
|
20241024,132500,51882060,7740,7740,7740,7740,0
|
|
20241024,132400,51882060,7740,7740,7740,7740,0
|
|
20241024,132300,51882060,7740,7740,7740,7740,0
|
|
20241024,132200,51882060,7740,7740,7740,7740,0
|
|
20241024,132100,51882060,7740,7740,7740,7740,0
|
|
20241024,132000,51882060,7740,7740,7740,7740,0
|
|
20241024,131900,51882060,7740,7740,7740,7740,0
|
|
20241024,131800,51882060,7740,7740,7740,7740,0
|
|
20241024,131700,51882060,7740,7740,7740,7740,0
|
|
20241024,131600,51882060,7740,7740,7740,7740,0
|
|
20241024,131500,51882060,7740,7740,7740,7740,0
|
|
20241024,131400,51882060,7740,7740,7740,7740,0
|
|
20241024,131300,51882060,7740,7740,7740,7740,0
|
|
20241024,131200,51882060,7740,7740,7740,7740,0
|
|
20241024,131100,51882060,7740,7740,7740,7740,0
|
|
20241024,131000,51882060,7740,7740,7740,7740,0
|
|
20241024,130900,51882060,7740,7740,7740,7740,0
|
|
20241024,130800,51882060,7740,7740,7740,7740,0
|
|
20241024,130700,51882060,7740,7740,7740,7740,0
|
|
20241024,130600,51882060,7740,7740,7740,7740,0
|
|
20241024,130500,51882060,7740,7740,7740,7740,0
|
|
20241024,130400,51882060,7740,7740,7740,7740,0
|
|
20241024,130300,51882060,7740,7740,7740,7740,0
|
|
20241024,130200,51882060,7740,7740,7740,7740,0
|
|
20241024,130100,51882060,7740,7740,7740,7740,0
|
|
20241024,130000,51882060,7740,7740,7740,7740,0
|
|
20241024,125900,51882060,7740,7740,7740,7740,0
|
|
20241024,125800,51882060,7740,7740,7740,7740,0
|
|
20241024,125700,51882060,7740,7740,7740,7740,0
|
|
20241024,125600,51882060,7740,7740,7740,7740,0
|
|
20241024,125500,51882060,7740,7740,7740,7740,0
|
|
20241024,125400,51882060,7740,7740,7740,7740,0
|
|
20241024,125300,51882060,7740,7740,7740,7740,0
|
|
20241024,125200,51882060,7740,7740,7740,7740,0
|
|
20241024,125100,51882060,7740,7740,7740,7740,0
|
|
20241024,125000,51882060,7740,7740,7740,7740,0
|
|
20241024,124900,51882060,7740,7740,7740,7740,0
|
|
20241024,124800,51882060,7740,7740,7740,7740,0
|
|
20241024,124700,51882060,7740,7740,7740,7740,0
|
|
20241024,124600,51882060,7740,7740,7740,7740,0
|
|
20241024,124500,51882060,7740,7740,7740,7740,0
|
|
20241024,124400,51882060,7740,7740,7740,7740,0
|
|
20241024,124300,51882060,7740,7740,7740,7740,0
|
|
20241024,124200,51882060,7740,7740,7740,7740,0
|
|
20241024,124100,51882060,7740,7740,7740,7740,0
|
|
20241024,124000,51882060,7740,7740,7740,7740,0
|
|
20241024,123900,51882060,7740,7740,7740,7740,0
|
|
20241024,123800,51882060,7740,7740,7740,7740,0
|
|
20241024,123700,51882060,7740,7740,7740,7740,0
|
|
20241024,123600,51882060,7740,7740,7740,7740,0
|
|
20241024,123500,51882060,7740,7740,7740,7740,0
|
|
20241024,123400,51882060,7740,7740,7740,7740,0
|
|
20241024,123300,51882060,7740,7740,7740,7740,0
|
|
20241024,123200,51882060,7740,7740,7740,7740,0
|
|
20241024,123100,51882060,7740,7740,7740,7740,0
|
|
20241024,123000,51882060,7740,7740,7740,7740,0
|
|
20241024,122900,51882060,7740,7740,7740,7740,0
|
|
20241024,122800,51882060,7740,7740,7740,7740,0
|
|
20241024,122700,51882060,7740,7740,7740,7740,0
|
|
20241024,122600,51882060,7740,7740,7740,7740,0
|
|
20241024,122500,51882060,7740,7740,7740,7740,0
|
|
20241024,122400,51882060,7740,7740,7740,7740,0
|
|
20241024,122300,51882060,7740,7740,7740,7740,0
|
|
20241024,122200,51882060,7740,7740,7740,7740,0
|
|
20241024,122100,51882060,7740,7740,7740,7740,0
|
|
20241024,122000,51882060,7740,7740,7740,7740,0
|
|
20241024,121900,51882060,7740,7740,7740,7740,0
|
|
20241024,121800,51882060,7740,7740,7740,7740,7
|
|
20241024,121700,51827880,7740,7740,7740,7740,0
|
|
20241024,121600,51827880,7740,7740,7740,7740,0
|
|
20241024,121500,51827880,7740,7740,7740,7740,0
|
|
20241024,121400,51827880,7740,7740,7740,7740,0
|
|
20241024,121300,51827880,7740,7750,7750,7740,1669
|
|
20241024,121200,38909720,7870,7870,7870,7870,0
|
|
20241024,121100,38909720,7870,7870,7870,7870,0
|
|
20241024,121000,38909720,7870,7870,7870,7870,0
|
|
20241024,120900,38909720,7870,7870,7870,7870,0
|
|
20241024,120800,38909720,7870,7870,7870,7870,0
|
|
20241024,120700,38909720,7870,7870,7870,7870,0
|
|
20241024,120600,38909720,7870,7870,7870,7870,0
|
|
20241024,120500,38909720,7870,7870,7870,7870,0
|
|
20241024,120400,38909720,7870,7870,7870,7870,0
|
|
20241024,120300,38909720,7870,7870,7870,7870,0
|
|
20241024,120200,38909720,7870,7870,7870,7870,0
|
|
20241024,120100,38909720,7870,7870,7870,7870,0
|
|
20241024,120000,38909720,7870,7870,7870,7870,0
|
|
20241024,115900,38909720,7870,7870,7870,7870,1
|
|
20241024,115800,38901850,7750,7750,7750,7750,0
|
|
20241024,115700,38901850,7750,7750,7750,7750,0
|
|
20241024,115600,38901850,7750,7750,7750,7750,0
|
|
20241024,115500,38901850,7750,7750,7750,7750,0
|
|
20241024,115400,38901850,7750,7750,7750,7750,0
|
|
20241024,115300,38901850,7750,7750,7750,7750,0
|
|
20241024,115200,38901850,7750,7750,7750,7750,0
|
|
20241024,115100,38901850,7750,7750,7750,7750,0
|
|
20241024,115000,38901850,7750,7870,7870,7750,91
|
|
20241024,114900,38195350,7740,7740,7740,7740,0
|
|
20241024,114800,38195350,7740,7740,7740,7740,0
|
|
20241024,114700,38195350,7740,7740,7740,7740,0
|
|
20241024,114600,38195350,7740,7740,7740,7740,0
|
|
20241024,114500,38195350,7740,7740,7740,7740,0
|
|
20241024,114400,38195350,7740,7740,7740,7740,0
|
|
20241024,114300,38195350,7740,7740,7740,7740,0
|
|
20241024,114200,38195350,7740,7740,7740,7740,0
|
|
20241024,114100,38195350,7740,7740,7740,7740,0
|
|
20241024,114000,38195350,7740,7740,7740,7740,0
|
|
20241024,113900,38195350,7740,7740,7740,7740,0
|
|
20241024,113800,38195350,7740,7740,7740,7740,0
|
|
20241024,113700,38195350,7740,7740,7740,7740,0
|
|
20241024,113600,38195350,7740,7740,7740,7740,0
|
|
20241024,113500,38195350,7740,7740,7740,7740,70
|
|
20241024,113400,37653550,7740,7740,7740,7740,0
|
|
20241024,113300,37653550,7740,7750,7750,7740,500
|
|
20241024,113200,33783450,7750,7750,7750,7750,0
|
|
20241024,113100,33783450,7750,7750,7750,7750,0
|
|
20241024,113000,33783450,7750,7750,7750,7750,0
|
|
20241024,112900,33783450,7750,7750,7750,7750,0
|
|
20241024,112800,33783450,7750,7750,7750,7750,0
|
|
20241024,112700,33783450,7750,7750,7750,7750,0
|
|
20241024,112600,33783450,7750,7750,7750,7750,0
|
|
20241024,112500,33783450,7750,7750,7750,7750,0
|
|
20241024,112400,33783450,7750,7750,7750,7750,0
|
|
20241024,112300,33783450,7750,7750,7750,7750,0
|
|
20241024,112200,33783450,7750,7750,7750,7750,0
|
|
20241024,112100,33783450,7750,7750,7750,7750,0
|
|
20241024,112000,33783450,7750,7750,7750,7750,0
|
|
20241024,111900,33783450,7750,7750,7750,7750,0
|
|
20241024,111800,33783450,7750,7750,7750,7750,0
|
|
20241024,111700,33783450,7750,7750,7750,7750,0
|
|
20241024,111600,33783450,7750,7750,7750,7750,0
|
|
20241024,111500,33783450,7750,7750,7750,7750,0
|
|
20241024,111400,33783450,7750,7750,7750,7750,0
|
|
20241024,111300,33783450,7750,7750,7750,7750,0
|
|
20241024,111200,33783450,7750,7750,7750,7750,0
|
|
20241024,111100,33783450,7750,7750,7750,7750,0
|
|
20241024,111000,33783450,7750,7750,7750,7750,0
|
|
20241024,110900,33783450,7750,7750,7750,7750,0
|
|
20241024,110800,33783450,7750,7750,7750,7750,0
|
|
20241024,110700,33783450,7750,7750,7750,7750,0
|
|
20241024,110600,33783450,7750,7750,7750,7750,0
|
|
20241024,110500,33783450,7750,7750,7750,7750,0
|
|
20241024,110400,33783450,7750,7750,7750,7750,0
|
|
20241024,110300,33783450,7750,7750,7750,7750,0
|
|
20241024,110200,33783450,7750,7750,7750,7750,0
|
|
20241024,110100,33783450,7750,7750,7750,7750,0
|
|
20241024,110000,33783450,7750,7750,7750,7750,38
|
|
20241024,105900,33488950,7750,7800,7800,7750,1847
|
|
20241024,105800,19148140,8000,8000,8000,8000,0
|
|
20241024,105700,19148140,8000,8000,8000,8000,0
|
|
20241024,105600,19148140,8000,8000,8000,8000,0
|
|
20241024,105500,19148140,8000,8000,8000,8000,0
|
|
20241024,105400,19148140,8000,8000,8000,8000,0
|
|
20241024,105300,19148140,8000,8000,8000,8000,0
|
|
20241024,105200,19148140,8000,8000,8000,8000,0
|
|
20241024,105100,19148140,8000,8000,8000,8000,0
|
|
20241024,105000,19148140,8000,8000,8000,8000,0
|
|
20241024,104900,19148140,8000,8000,8000,8000,0
|
|
20241024,104800,19148140,8000,8000,8000,8000,0
|
|
20241024,104700,19148140,8000,8000,8000,8000,0
|
|
20241024,104600,19148140,8000,8000,8000,8000,0
|
|
20241024,104500,19148140,8000,8000,8000,8000,0
|
|
20241024,104400,19148140,8000,8000,8000,8000,0
|
|
20241024,104300,19148140,8000,8000,8000,8000,0
|
|
20241024,104200,19148140,8000,8000,8000,8000,0
|
|
20241024,104100,19148140,8000,8000,8000,8000,0
|
|
20241024,104000,19148140,8000,8000,8000,8000,0
|
|
20241024,103900,19148140,8000,8000,8000,8000,0
|
|
20241024,103800,19148140,8000,8000,8000,8000,0
|
|
20241024,103700,19148140,8000,8000,8000,8000,0
|
|
20241024,103600,19148140,8000,8000,8000,8000,0
|
|
20241024,103500,19148140,8000,8000,8000,8000,0
|
|
20241024,103400,19148140,8000,8000,8000,8000,0
|
|
20241024,103300,19148140,8000,8000,8000,8000,0
|
|
20241024,103200,19148140,8000,8000,8000,8000,0
|
|
20241024,103100,19148140,8000,8000,8000,8000,0
|
|
20241024,103000,19148140,8000,8000,8000,8000,0
|
|
20241024,102900,19148140,8000,8000,8000,8000,0
|
|
20241024,102800,19148140,8000,8000,8000,8000,0
|
|
20241024,102700,19148140,8000,8000,8000,8000,0
|
|
20241024,102600,19148140,8000,8000,8000,8000,0
|
|
20241024,102500,19148140,8000,8000,8000,8000,0
|
|
20241024,102400,19148140,8000,8000,8000,8000,0
|
|
20241024,102300,19148140,8000,8000,8000,8000,0
|
|
20241024,102200,19148140,8000,8000,8000,8000,0
|
|
20241024,102100,19148140,8000,8000,8000,8000,0
|
|
20241024,102000,19148140,8000,8000,8000,8000,0
|
|
20241024,101900,19148140,8000,8000,8000,8000,0
|
|
20241024,101800,19148140,8000,8000,8000,8000,0
|
|
20241024,101700,19148140,8000,8000,8000,8000,0
|
|
20241024,101600,19148140,8000,8000,8000,8000,0
|
|
20241024,101500,19148140,8000,8000,8000,8000,0
|
|
20241024,101400,19148140,8000,8000,8000,8000,0
|
|
20241024,101300,19148140,8000,8000,8000,8000,0
|
|
20241024,101200,19148140,8000,8000,8000,8000,0
|
|
20241024,101100,19148140,8000,8000,8000,8000,0
|
|
20241024,101000,19148140,8000,8000,8000,8000,0
|
|
20241024,100900,19148140,8000,8000,8000,8000,0
|
|
20241024,100800,19148140,8000,8000,8000,8000,0
|
|
20241024,100700,19148140,8000,8000,8000,8000,0
|
|
20241024,100600,19148140,8000,8000,8000,8000,0
|
|
20241024,100500,19148140,8000,8000,8000,8000,0
|
|
20241024,100400,19148140,8000,8000,8000,8000,0
|
|
20241024,100300,19148140,8000,8000,8000,8000,0
|
|
20241024,100200,19148140,8000,8000,8000,8000,0
|
|
20241024,100100,19148140,8000,8000,8000,8000,0
|
|
20241024,100000,19148140,8000,8000,8000,8000,0
|
|
20241024,095900,19148140,8000,8000,8000,8000,0
|
|
20241024,095800,19148140,8000,8000,8000,8000,0
|
|
20241024,095700,19148140,8000,8000,8000,8000,0
|
|
20241024,095600,19148140,8000,8000,8000,8000,0
|
|
20241024,095500,19148140,8000,8000,8000,8000,0
|
|
20241024,095400,19148140,8000,8000,8000,8000,0
|
|
20241024,095300,19148140,8000,8000,8000,8000,0
|
|
20241024,095200,19148140,8000,8000,8000,8000,0
|
|
20241024,095100,19148140,8000,8000,8000,8000,0
|
|
20241024,095000,19148140,8000,8000,8000,8000,0
|
|
20241024,094900,19148140,8000,8000,8000,8000,0
|
|
20241024,094800,19148140,8000,8000,8000,8000,0
|
|
20241024,094700,19148140,8000,8000,8000,8000,0
|
|
20241024,094600,19148140,8000,8000,8000,8000,0
|
|
20241024,094500,19148140,8000,8000,8000,8000,0
|
|
20241024,094400,19148140,8000,8000,8000,8000,0
|
|
20241024,094300,19148140,8000,8000,8000,8000,0
|
|
20241024,094200,19148140,8000,7880,8000,7610,2346
|
|
20241024,094100,1005300,7800,7800,7800,7800,0
|
|
20241024,094000,1005300,7800,7800,7800,7800,0
|
|
20241024,093900,1005300,7800,7800,7800,7800,0
|
|
20241024,093800,1005300,7800,7800,7800,7800,0
|
|
20241024,093700,1005300,7800,7800,7800,7800,0
|
|
20241024,093600,1005300,7800,7800,7800,7800,0
|
|
20241024,093500,1005300,7800,7800,7800,7800,0
|
|
20241024,093400,1005300,7800,7800,7800,7800,0
|
|
20241024,093300,1005300,7800,7800,7800,7800,0
|
|
20241024,093200,1005300,7800,7800,7800,7800,0
|
|
20241024,093100,1005300,7800,7800,7800,7800,0
|
|
20241024,093000,1005300,7800,7800,7800,7800,0
|
|
20241024,092900,1005300,7800,7800,7800,7800,0
|
|
20241024,092800,1005300,7800,7800,7800,7800,0
|
|
20241024,092700,1005300,7800,7800,7800,7800,65
|
|
20241024,092600,498300,7800,7800,7800,7800,10
|
|
20241024,092500,420300,7800,7800,7800,7800,0
|
|
20241024,092400,420300,7800,7800,7800,7800,25
|
|
20241024,092300,225300,7500,7500,7500,7500,0
|
|
20241024,092200,225300,7500,7500,7500,7500,0
|
|
20241024,092100,225300,7500,7500,7500,7500,0
|
|
20241024,092000,225300,7500,7500,7500,7500,0
|
|
20241024,091900,225300,7500,7500,7500,7500,20
|
|
20241024,091800,75300,7460,7460,7460,7460,0
|
|
20241024,091700,75300,7460,7460,7460,7460,0
|
|
20241024,091600,75300,7460,7460,7460,7460,0
|
|
20241024,091500,75300,7460,7460,7460,7460,0
|
|
20241024,091400,75300,7460,7460,7460,7460,0
|
|
20241024,091300,75300,7460,7460,7460,7460,0
|
|
20241024,091200,75300,7460,7460,7460,7460,0
|
|
20241024,091100,75300,7460,7460,7460,7460,0
|
|
20241024,091000,75300,7460,7460,7460,7460,0
|
|
20241024,090900,75300,7460,7460,7460,7460,0
|
|
20241024,090800,75300,7460,7460,7460,7460,0
|
|
20241024,090700,75300,7460,7460,7460,7460,0
|
|
20241024,090600,75300,7460,7460,7460,7460,0
|
|
20241024,090500,75300,7460,7460,7460,7460,0
|
|
20241024,090400,75300,7460,7600,7600,7460,10
|
|
20241024,090300,0,7720,7720,7720,7720,0
|
|
20241024,090200,0,7720,7720,7720,7720,0
|
|
20241024,090100,0,7720,7720,7720,7720,0
|
|
20241024,090000,0,7720,7720,7720,7720,0
|