605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190200,41263940,7860,7860,7860,7860,84
|
|
20241024,190100,41263940,7860,7860,7860,7860,0
|
|
20241024,190000,41263940,7860,7860,7860,7860,0
|
|
20241024,185900,41263940,7860,7860,7860,7860,0
|
|
20241024,185800,41263940,7860,7860,7860,7860,0
|
|
20241024,185700,41263940,7860,7860,7860,7860,0
|
|
20241024,185600,41263940,7860,7860,7860,7860,0
|
|
20241024,185500,41263940,7860,7860,7860,7860,0
|
|
20241024,185400,41263940,7860,7860,7860,7860,0
|
|
20241024,185300,41263940,7860,7860,7860,7860,0
|
|
20241024,185200,41263940,7860,7860,7860,7860,0
|
|
20241024,185100,41263940,7860,7860,7860,7860,0
|
|
20241024,185000,41263940,7860,7860,7860,7860,0
|
|
20241024,184900,41263940,7860,7860,7860,7860,0
|
|
20241024,184800,41263940,7860,7860,7860,7860,0
|
|
20241024,184700,41263940,7860,7860,7860,7860,0
|
|
20241024,184600,41263940,7860,7860,7860,7860,0
|
|
20241024,184500,41263940,7860,7860,7860,7860,0
|
|
20241024,184400,41263940,7860,7860,7860,7860,0
|
|
20241024,184300,41263940,7860,7860,7860,7860,0
|
|
20241024,184200,41263940,7860,7860,7860,7860,0
|
|
20241024,184100,41263940,7860,7860,7860,7860,0
|
|
20241024,184000,41263940,7860,7860,7860,7860,0
|
|
20241024,183900,41263940,7860,7860,7860,7860,0
|
|
20241024,183800,41263940,7860,7860,7860,7860,0
|
|
20241024,183700,41263940,7860,7860,7860,7860,0
|
|
20241024,183600,41263940,7860,7860,7860,7860,0
|
|
20241024,183500,41263940,7860,7860,7860,7860,0
|
|
20241024,183400,41263940,7860,7860,7860,7860,0
|
|
20241024,183300,41263940,7860,7860,7860,7860,0
|
|
20241024,183200,41263940,7860,7860,7860,7860,84
|
|
20241024,183100,41263940,7860,7860,7860,7860,0
|
|
20241024,183000,41263940,7860,7860,7860,7860,0
|
|
20241024,182900,41263940,7860,7860,7860,7860,0
|
|
20241024,182800,41263940,7860,7860,7860,7860,0
|
|
20241024,182700,41263940,7860,7860,7860,7860,0
|
|
20241024,182600,41263940,7860,7860,7860,7860,0
|
|
20241024,182500,41263940,7860,7860,7860,7860,0
|
|
20241024,182400,41263940,7860,7860,7860,7860,0
|
|
20241024,182300,41263940,7860,7860,7860,7860,0
|
|
20241024,182200,41263940,7860,7860,7860,7860,0
|
|
20241024,182100,41263940,7860,7860,7860,7860,0
|
|
20241024,182000,41263940,7860,7860,7860,7860,0
|
|
20241024,181900,41263940,7860,7860,7860,7860,0
|
|
20241024,181800,41263940,7860,7860,7860,7860,0
|
|
20241024,181700,41263940,7860,7860,7860,7860,0
|
|
20241024,181600,41263940,7860,7860,7860,7860,0
|
|
20241024,181500,41263940,7860,7860,7860,7860,0
|
|
20241024,181400,41263940,7860,7860,7860,7860,0
|
|
20241024,181300,41263940,7860,7860,7860,7860,0
|
|
20241024,181200,41263940,7860,7860,7860,7860,0
|
|
20241024,181100,41263940,7860,7860,7860,7860,0
|
|
20241024,181000,41263940,7860,7860,7860,7860,0
|
|
20241024,180900,41263940,7860,7860,7860,7860,0
|
|
20241024,180800,41263940,7860,7860,7860,7860,0
|
|
20241024,180700,41263940,7860,7860,7860,7860,0
|
|
20241024,180600,41263940,7860,7860,7860,7860,0
|
|
20241024,180500,41263940,7860,7860,7860,7860,0
|
|
20241024,180400,41263940,7860,7860,7860,7860,0
|
|
20241024,180300,41263940,7860,7860,7860,7860,0
|
|
20241024,180200,41263940,7860,7860,7860,7860,84
|
|
20241024,180100,41263940,7860,7860,7860,7860,0
|
|
20241024,180000,41263940,7860,7860,7860,7860,0
|
|
20241024,175900,41263940,7860,7860,7860,7860,0
|
|
20241024,175800,41263940,7860,7860,7860,7860,0
|
|
20241024,175700,41263940,7860,7860,7860,7860,0
|
|
20241024,175600,41263940,7860,7860,7860,7860,0
|
|
20241024,175500,41263940,7860,7860,7860,7860,0
|
|
20241024,175400,41263940,7860,7860,7860,7860,0
|
|
20241024,175300,41263940,7860,7860,7860,7860,0
|
|
20241024,175200,41263940,7860,7860,7860,7860,0
|
|
20241024,175100,41263940,7860,7860,7860,7860,0
|
|
20241024,175000,41263940,7860,7860,7860,7860,0
|
|
20241024,174900,41263940,7860,7860,7860,7860,0
|
|
20241024,174800,41263940,7860,7860,7860,7860,0
|
|
20241024,174700,41263940,7860,7860,7860,7860,0
|
|
20241024,174600,41263940,7860,7860,7860,7860,0
|
|
20241024,174500,41263940,7860,7860,7860,7860,0
|
|
20241024,174400,41263940,7860,7860,7860,7860,0
|
|
20241024,174300,41263940,7860,7860,7860,7860,0
|
|
20241024,174200,41263940,7860,7860,7860,7860,0
|
|
20241024,174100,41263940,7860,7860,7860,7860,0
|
|
20241024,174000,41263940,7860,7860,7860,7860,0
|
|
20241024,173900,41263940,7860,7860,7860,7860,0
|
|
20241024,173800,41263940,7860,7860,7860,7860,0
|
|
20241024,173700,41263940,7860,7860,7860,7860,0
|
|
20241024,173600,41263940,7860,7860,7860,7860,0
|
|
20241024,173500,41263940,7860,7860,7860,7860,0
|
|
20241024,173400,41263940,7860,7860,7860,7860,0
|
|
20241024,173300,41263940,7860,7860,7860,7860,0
|
|
20241024,173200,41263940,7860,7860,7860,7860,84
|
|
20241024,173100,41263940,7860,7860,7860,7860,0
|
|
20241024,173000,41263940,7860,7860,7860,7860,0
|
|
20241024,172900,41263940,7860,7860,7860,7860,0
|
|
20241024,172800,41263940,7860,7860,7860,7860,0
|
|
20241024,172700,41263940,7860,7860,7860,7860,0
|
|
20241024,172600,41263940,7860,7860,7860,7860,0
|
|
20241024,172500,41263940,7860,7860,7860,7860,0
|
|
20241024,172400,41263940,7860,7860,7860,7860,0
|
|
20241024,172300,41263940,7860,7860,7860,7860,0
|
|
20241024,172200,41263940,7860,7860,7860,7860,0
|
|
20241024,172100,41263940,7860,7860,7860,7860,0
|
|
20241024,172000,41263940,7860,7860,7860,7860,0
|
|
20241024,171900,41263940,7860,7860,7860,7860,0
|
|
20241024,171800,41263940,7860,7860,7860,7860,0
|
|
20241024,171700,41263940,7860,7860,7860,7860,0
|
|
20241024,171600,41263940,7860,7860,7860,7860,0
|
|
20241024,171500,41263940,7860,7860,7860,7860,0
|
|
20241024,171400,41263940,7860,7860,7860,7860,0
|
|
20241024,171300,41263940,7860,7860,7860,7860,0
|
|
20241024,171200,41263940,7860,7860,7860,7860,0
|
|
20241024,171100,41263940,7860,7860,7860,7860,0
|
|
20241024,171000,41263940,7860,7860,7860,7860,0
|
|
20241024,170900,41263940,7860,7860,7860,7860,0
|
|
20241024,170800,41263940,7860,7860,7860,7860,0
|
|
20241024,170700,41263940,7860,7860,7860,7860,0
|
|
20241024,170600,41263940,7860,7860,7860,7860,0
|
|
20241024,170500,41263940,7860,7860,7860,7860,0
|
|
20241024,170400,41263940,7860,7860,7860,7860,0
|
|
20241024,170300,41263940,7860,7860,7860,7860,0
|
|
20241024,170200,41263940,7860,7860,7860,7860,84
|
|
20241024,170100,41263940,7860,7860,7860,7860,0
|
|
20241024,170000,41263940,7860,7860,7860,7860,0
|
|
20241024,165900,41263940,7860,7860,7860,7860,0
|
|
20241024,165800,41263940,7860,7860,7860,7860,0
|
|
20241024,165700,41263940,7860,7860,7860,7860,0
|
|
20241024,165600,41263940,7860,7860,7860,7860,0
|
|
20241024,165500,41263940,7860,7860,7860,7860,0
|
|
20241024,165400,41263940,7860,7860,7860,7860,0
|
|
20241024,165300,41263940,7860,7860,7860,7860,0
|
|
20241024,165200,41263940,7860,7860,7860,7860,0
|
|
20241024,165100,41263940,7860,7860,7860,7860,0
|
|
20241024,165000,41263940,7860,7860,7860,7860,0
|
|
20241024,164900,41263940,7860,7860,7860,7860,0
|
|
20241024,164800,41263940,7860,7860,7860,7860,0
|
|
20241024,164700,41263940,7860,7860,7860,7860,0
|
|
20241024,164600,41263940,7860,7860,7860,7860,0
|
|
20241024,164500,41263940,7860,7860,7860,7860,0
|
|
20241024,164400,41263940,7860,7860,7860,7860,0
|
|
20241024,164300,41263940,7860,7860,7860,7860,0
|
|
20241024,164200,41263940,7860,7860,7860,7860,0
|
|
20241024,164100,41263940,7860,7860,7860,7860,0
|
|
20241024,164000,41263940,7860,7860,7860,7860,0
|
|
20241024,163900,41263940,7860,7860,7860,7860,0
|
|
20241024,163800,41263940,7860,7860,7860,7860,0
|
|
20241024,163700,41263940,7860,7860,7860,7860,0
|
|
20241024,163600,41263940,7860,7860,7860,7860,0
|
|
20241024,163500,41263940,7860,7860,7860,7860,0
|
|
20241024,163400,41263940,7860,7860,7860,7860,0
|
|
20241024,163300,41263940,7860,7860,7860,7860,0
|
|
20241024,163200,41263940,7860,7860,7860,7860,84
|
|
20241024,163100,41263940,7860,7860,7860,7860,0
|
|
20241024,163000,41263940,7860,7860,7860,7860,0
|
|
20241024,162900,41263940,7860,7860,7860,7860,0
|
|
20241024,162800,41263940,7860,7860,7860,7860,0
|
|
20241024,162700,41263940,7860,7860,7860,7860,0
|
|
20241024,162600,41263940,7860,7860,7860,7860,0
|
|
20241024,162500,41263940,7860,7860,7860,7860,0
|
|
20241024,162400,41263940,7860,7860,7860,7860,0
|
|
20241024,162300,41263940,7860,7860,7860,7860,0
|
|
20241024,162200,41263940,7860,7860,7860,7860,0
|
|
20241024,162100,41263940,7860,7860,7860,7860,0
|
|
20241024,162000,41263940,7860,7860,7860,7860,0
|
|
20241024,161900,41263940,7860,7860,7860,7860,0
|
|
20241024,161800,41263940,7860,7860,7860,7860,0
|
|
20241024,161700,41263940,7860,7860,7860,7860,0
|
|
20241024,161600,41263940,7860,7860,7860,7860,0
|
|
20241024,161500,41263940,7860,7860,7860,7860,0
|
|
20241024,161400,41263940,7860,7860,7860,7860,0
|
|
20241024,161300,41263940,7860,7860,7860,7860,0
|
|
20241024,161200,41263940,7860,7860,7860,7860,0
|
|
20241024,161100,41263940,7860,7860,7860,7860,0
|
|
20241024,161000,41263940,7860,7860,7860,7860,0
|
|
20241024,160900,41263940,7860,7860,7860,7860,0
|
|
20241024,160800,41263940,7860,7860,7860,7860,0
|
|
20241024,160700,41263940,7860,7860,7860,7860,0
|
|
20241024,160600,41263940,7860,7860,7860,7860,0
|
|
20241024,160500,41263940,7860,7860,7860,7860,0
|
|
20241024,160400,41263940,7860,7860,7860,7860,0
|
|
20241024,160300,41263940,7860,7860,7860,7860,0
|
|
20241024,160200,41263940,7860,7860,7860,7860,84
|
|
20241024,160100,41263940,7860,7860,7860,7860,0
|
|
20241024,160000,41263940,7860,7860,7860,7860,0
|
|
20241024,155900,41263940,7860,7860,7860,7860,0
|
|
20241024,155800,41263940,7860,7860,7860,7860,0
|
|
20241024,155700,41263940,7860,7860,7860,7860,0
|
|
20241024,155600,41263940,7860,7860,7860,7860,0
|
|
20241024,155500,41263940,7860,7860,7860,7860,0
|
|
20241024,155400,41263940,7860,7860,7860,7860,0
|
|
20241024,155300,41263940,7860,7860,7860,7860,0
|
|
20241024,155200,41263940,7860,7860,7860,7860,0
|
|
20241024,155100,41263940,7860,7860,7860,7860,0
|
|
20241024,155000,41263940,7860,7860,7860,7860,0
|
|
20241024,154900,41263940,7860,7860,7860,7860,0
|
|
20241024,154800,41263940,7860,7860,7860,7860,0
|
|
20241024,154700,41263940,7860,7860,7860,7860,0
|
|
20241024,154600,41263940,7860,7860,7860,7860,0
|
|
20241024,154500,41263940,7860,7860,7860,7860,0
|
|
20241024,154400,41263940,7860,7860,7860,7860,0
|
|
20241024,154300,41263940,7860,7860,7860,7860,0
|
|
20241024,154200,41263940,7860,7860,7860,7860,0
|
|
20241024,154100,41263940,7860,7860,7860,7860,0
|
|
20241024,154000,41263940,7860,7860,7860,7860,0
|
|
20241024,153900,41263940,7860,7860,7860,7860,0
|
|
20241024,153800,41263940,7860,7860,7860,7860,0
|
|
20241024,153700,41263940,7860,7860,7860,7860,0
|
|
20241024,153600,41263940,7860,7860,7860,7860,0
|
|
20241024,153500,41263940,7860,7860,7860,7860,0
|
|
20241024,153400,41263940,7860,7860,7860,7860,0
|
|
20241024,153300,41263940,7860,7860,7860,7860,0
|
|
20241024,153200,41263940,7860,7860,7860,7860,84
|
|
20241024,153100,41263940,7860,7860,7860,7860,0
|
|
20241024,153000,41263940,7860,7860,7860,7860,84
|
|
20241024,152900,40603700,7880,7880,7880,7880,0
|
|
20241024,152800,40603700,7880,7880,7880,7880,0
|
|
20241024,152700,40603700,7880,7880,7880,7880,0
|
|
20241024,152600,40603700,7880,7880,7880,7880,0
|
|
20241024,152500,40603700,7880,7880,7880,7880,0
|
|
20241024,152400,40603700,7880,7880,7880,7880,0
|
|
20241024,152300,40603700,7880,7880,7880,7880,0
|
|
20241024,152200,40603700,7880,7880,7880,7880,0
|
|
20241024,152100,40603700,7880,7880,7880,7880,0
|
|
20241024,152000,40603700,7880,7880,7880,7880,0
|
|
20241024,151900,40603700,7880,7880,7880,7880,0
|
|
20241024,151800,40603700,7880,7880,7880,7880,0
|
|
20241024,151700,40603700,7880,7880,7880,7880,0
|
|
20241024,151600,40603700,7880,7880,7880,7880,38
|
|
20241024,151500,40304260,7860,7860,7860,7860,0
|
|
20241024,151400,40304260,7860,7860,7860,7860,0
|
|
20241024,151300,40304260,7860,7860,7860,7860,0
|
|
20241024,151200,40304260,7860,7860,7860,7860,0
|
|
20241024,151100,40304260,7860,7860,7860,7860,0
|
|
20241024,151000,40304260,7860,7860,7860,7860,0
|
|
20241024,150900,40304260,7860,7860,7860,7860,0
|
|
20241024,150800,40304260,7860,7860,7860,7860,0
|
|
20241024,150700,40304260,7860,7860,7860,7860,0
|
|
20241024,150600,40304260,7860,7860,7860,7860,0
|
|
20241024,150500,40304260,7860,7860,7860,7860,9
|
|
20241024,150400,40233520,7870,7870,7870,7870,0
|
|
20241024,150300,40233520,7870,7870,7870,7870,0
|
|
20241024,150200,40233520,7870,7870,7870,7870,0
|
|
20241024,150100,40233520,7870,7870,7870,7870,0
|
|
20241024,150000,40233520,7870,7870,7870,7870,0
|
|
20241024,145900,40233520,7870,7870,7870,7870,0
|
|
20241024,145800,40233520,7870,7870,7870,7870,90
|
|
20241024,145700,39525220,7870,7870,7870,7870,0
|
|
20241024,145600,39525220,7870,7870,7870,7870,0
|
|
20241024,145500,39525220,7870,7870,7870,7870,0
|
|
20241024,145400,39525220,7870,7870,7870,7870,0
|
|
20241024,145300,39525220,7870,7870,7870,7870,588
|
|
20241024,145200,34897660,7870,7870,7870,7870,271
|
|
20241024,145100,32764890,7880,7880,7880,7880,0
|
|
20241024,145000,32764890,7880,7880,7880,7880,5
|
|
20241024,144900,32725490,7870,7870,7870,7870,0
|
|
20241024,144800,32725490,7870,7870,7870,7870,0
|
|
20241024,144700,32725490,7870,7870,7870,7870,0
|
|
20241024,144600,32725490,7870,7870,7870,7870,9
|
|
20241024,144500,32654660,7870,7870,7870,7870,248
|
|
20241024,144400,30702900,7870,7870,7870,7870,0
|
|
20241024,144300,30702900,7870,7870,7870,7870,128
|
|
20241024,144200,29695540,7870,7870,7870,7870,0
|
|
20241024,144100,29695540,7870,7870,7870,7870,0
|
|
20241024,144000,29695540,7870,7870,7870,7870,0
|
|
20241024,143900,29695540,7870,7870,7870,7870,0
|
|
20241024,143800,29695540,7870,7870,7870,7870,0
|
|
20241024,143700,29695540,7870,7870,7870,7870,0
|
|
20241024,143600,29695540,7870,7870,7870,7870,0
|
|
20241024,143500,29695540,7870,7870,7870,7870,0
|
|
20241024,143400,29695540,7870,7870,7870,7870,0
|
|
20241024,143300,29695540,7870,7870,7870,7870,0
|
|
20241024,143200,29695540,7870,7870,7870,7870,0
|
|
20241024,143100,29695540,7870,7870,7870,7870,0
|
|
20241024,143000,29695540,7870,7870,7870,7870,0
|
|
20241024,142900,29695540,7870,7870,7870,7870,0
|
|
20241024,142800,29695540,7870,7870,7870,7870,0
|
|
20241024,142700,29695540,7870,7870,7870,7870,0
|
|
20241024,142600,29695540,7870,7870,7870,7870,0
|
|
20241024,142500,29695540,7870,7870,7870,7870,0
|
|
20241024,142400,29695540,7870,7870,7870,7870,0
|
|
20241024,142300,29695540,7870,7870,7870,7870,0
|
|
20241024,142200,29695540,7870,7870,7870,7870,0
|
|
20241024,142100,29695540,7870,7870,7870,7870,487
|
|
20241024,142000,25862850,7850,7850,7850,7850,0
|
|
20241024,141900,25862850,7850,7850,7850,7850,0
|
|
20241024,141800,25862850,7850,7850,7850,7850,0
|
|
20241024,141700,25862850,7850,7850,7850,7850,0
|
|
20241024,141600,25862850,7850,7850,7850,7850,0
|
|
20241024,141500,25862850,7850,7850,7850,7850,5
|
|
20241024,141400,25823600,7860,7860,7860,7860,0
|
|
20241024,141300,25823600,7860,7860,7860,7860,0
|
|
20241024,141200,25823600,7860,7860,7860,7860,0
|
|
20241024,141100,25823600,7860,7860,7860,7860,0
|
|
20241024,141000,25823600,7860,7860,7860,7860,0
|
|
20241024,140900,25823600,7860,7860,7860,7860,0
|
|
20241024,140800,25823600,7860,7860,7860,7860,0
|
|
20241024,140700,25823600,7860,7860,7860,7860,247
|
|
20241024,140600,23882180,7890,7890,7890,7890,0
|
|
20241024,140500,23882180,7890,7890,7890,7890,0
|
|
20241024,140400,23882180,7890,7890,7890,7890,0
|
|
20241024,140300,23882180,7890,7890,7890,7890,0
|
|
20241024,140200,23882180,7890,7890,7890,7890,7
|
|
20241024,140100,23826950,7860,7860,7860,7860,0
|
|
20241024,140000,23826950,7860,7860,7860,7860,0
|
|
20241024,135900,23826950,7860,7860,7860,7860,0
|
|
20241024,135800,23826950,7860,7860,7860,7860,0
|
|
20241024,135700,23826950,7860,7860,7860,7860,3
|
|
20241024,135600,23803370,7870,7870,7870,7870,86
|
|
20241024,135500,23126550,7890,7890,7890,7890,0
|
|
20241024,135400,23126550,7890,7890,7890,7890,0
|
|
20241024,135300,23126550,7890,7890,7890,7890,0
|
|
20241024,135200,23126550,7890,7890,7890,7890,1
|
|
20241024,135100,23118660,7870,7870,7870,7870,0
|
|
20241024,135000,23118660,7870,7870,7870,7870,0
|
|
20241024,134900,23118660,7870,7870,7870,7870,0
|
|
20241024,134800,23118660,7870,7870,7870,7870,0
|
|
20241024,134700,23118660,7870,7870,7870,7870,0
|
|
20241024,134600,23118660,7870,7870,7870,7870,20
|
|
20241024,134500,22961260,7870,7870,7870,7870,0
|
|
20241024,134400,22961260,7870,7870,7870,7870,0
|
|
20241024,134300,22961260,7870,7870,7870,7870,0
|
|
20241024,134200,22961260,7870,7870,7870,7870,0
|
|
20241024,134100,22961260,7870,7870,7870,7870,0
|
|
20241024,134000,22961260,7870,7870,7870,7870,0
|
|
20241024,133900,22961260,7870,7870,7870,7870,0
|
|
20241024,133800,22961260,7870,7880,7880,7870,200
|
|
20241024,133700,21387220,7890,7890,7890,7890,0
|
|
20241024,133600,21387220,7890,7890,7890,7890,0
|
|
20241024,133500,21387220,7890,7890,7890,7890,0
|
|
20241024,133400,21387220,7890,7890,7890,7890,0
|
|
20241024,133300,21387220,7890,7890,7890,7890,0
|
|
20241024,133200,21387220,7890,7890,7890,7890,0
|
|
20241024,133100,21387220,7890,7890,7890,7890,0
|
|
20241024,133000,21387220,7890,7890,7890,7890,1
|
|
20241024,132900,21379330,7880,7880,7880,7880,0
|
|
20241024,132800,21379330,7880,7880,7880,7880,0
|
|
20241024,132700,21379330,7880,7880,7880,7880,0
|
|
20241024,132600,21379330,7880,7880,7880,7880,0
|
|
20241024,132500,21379330,7880,7880,7880,7880,0
|
|
20241024,132400,21379330,7880,7880,7880,7880,0
|
|
20241024,132300,21379330,7880,7880,7880,7880,34
|
|
20241024,132200,21111410,7880,7880,7880,7880,11
|
|
20241024,132100,21024730,7880,7880,7880,7880,1
|
|
20241024,132000,21016850,7880,7880,7880,7880,0
|
|
20241024,131900,21016850,7880,7880,7880,7880,0
|
|
20241024,131800,21016850,7880,7880,7880,7880,0
|
|
20241024,131700,21016850,7880,7880,7880,7880,0
|
|
20241024,131600,21016850,7880,7880,7880,7880,0
|
|
20241024,131500,21016850,7880,7880,7880,7880,0
|
|
20241024,131400,21016850,7880,7880,7880,7880,0
|
|
20241024,131300,21016850,7880,7880,7880,7880,0
|
|
20241024,131200,21016850,7880,7880,7880,7880,0
|
|
20241024,131100,21016850,7880,7880,7880,7880,0
|
|
20241024,131000,21016850,7880,7880,7880,7880,4
|
|
20241024,130900,20985330,7880,7880,7880,7880,2
|
|
20241024,130800,20969570,7880,7880,7880,7880,0
|
|
20241024,130700,20969570,7880,7880,7880,7880,0
|
|
20241024,130600,20969570,7880,7880,7880,7880,0
|
|
20241024,130500,20969570,7880,7880,7880,7880,0
|
|
20241024,130400,20969570,7880,7880,7880,7880,0
|
|
20241024,130300,20969570,7880,7880,7880,7880,1
|
|
20241024,130200,20961690,7870,7870,7870,7870,0
|
|
20241024,130100,20961690,7870,7870,7870,7870,0
|
|
20241024,130000,20961690,7870,7870,7870,7870,0
|
|
20241024,125900,20961690,7870,7870,7870,7870,10
|
|
20241024,125800,20882990,7870,7870,7870,7870,0
|
|
20241024,125700,20882990,7870,7870,7870,7870,0
|
|
20241024,125600,20882990,7870,7870,7870,7870,10
|
|
20241024,125500,20804290,7870,7870,7870,7870,0
|
|
20241024,125400,20804290,7870,7870,7870,7870,0
|
|
20241024,125300,20804290,7870,7870,7870,7870,0
|
|
20241024,125200,20804290,7870,7870,7870,7870,0
|
|
20241024,125100,20804290,7870,7870,7870,7870,0
|
|
20241024,125000,20804290,7870,7870,7870,7870,0
|
|
20241024,124900,20804290,7870,7870,7870,7870,0
|
|
20241024,124800,20804290,7870,7870,7870,7870,0
|
|
20241024,124700,20804290,7870,7870,7870,7870,0
|
|
20241024,124600,20804290,7870,7880,7880,7870,64
|
|
20241024,124500,20300530,7870,7870,7870,7870,241
|
|
20241024,124400,18403860,7880,7880,7880,7880,0
|
|
20241024,124300,18403860,7880,7880,7880,7880,0
|
|
20241024,124200,18403860,7880,7880,7880,7880,0
|
|
20241024,124100,18403860,7880,7880,7880,7880,0
|
|
20241024,124000,18403860,7880,7880,7880,7880,0
|
|
20241024,123900,18403860,7880,7880,7880,7880,5
|
|
20241024,123800,18364460,7880,7880,7880,7880,15
|
|
20241024,123700,18246260,7890,7890,7890,7890,0
|
|
20241024,123600,18246260,7890,7890,7890,7890,0
|
|
20241024,123500,18246260,7890,7890,7890,7890,0
|
|
20241024,123400,18246260,7890,7890,7890,7890,0
|
|
20241024,123300,18246260,7890,7890,7890,7890,0
|
|
20241024,123200,18246260,7890,7890,7890,7890,0
|
|
20241024,123100,18246260,7890,7890,7890,7890,0
|
|
20241024,123000,18246260,7890,7890,7890,7890,0
|
|
20241024,122900,18246260,7890,7890,7890,7890,0
|
|
20241024,122800,18246260,7890,7890,7890,7890,0
|
|
20241024,122700,18246260,7890,7890,7890,7890,0
|
|
20241024,122600,18246260,7890,7890,7890,7890,0
|
|
20241024,122500,18246260,7890,7890,7890,7890,32
|
|
20241024,122400,17993780,7880,7880,7880,7880,0
|
|
20241024,122300,17993780,7880,7880,7880,7880,0
|
|
20241024,122200,17993780,7880,7880,7880,7880,0
|
|
20241024,122100,17993780,7880,7880,7880,7880,0
|
|
20241024,122000,17993780,7880,7880,7880,7880,0
|
|
20241024,121900,17993780,7880,7880,7880,7880,0
|
|
20241024,121800,17993780,7880,7880,7880,7880,0
|
|
20241024,121700,17993780,7880,7880,7880,7880,0
|
|
20241024,121600,17993780,7880,7880,7880,7880,0
|
|
20241024,121500,17993780,7880,7880,7880,7880,0
|
|
20241024,121400,17993780,7880,7880,7880,7880,0
|
|
20241024,121300,17993780,7880,7880,7880,7880,0
|
|
20241024,121200,17993780,7880,7880,7880,7880,0
|
|
20241024,121100,17993780,7880,7880,7880,7880,0
|
|
20241024,121000,17993780,7880,7880,7880,7880,0
|
|
20241024,120900,17993780,7880,7880,7880,7880,0
|
|
20241024,120800,17993780,7880,7880,7880,7880,0
|
|
20241024,120700,17993780,7880,7880,7880,7880,0
|
|
20241024,120600,17993780,7880,7880,7880,7880,0
|
|
20241024,120500,17993780,7880,7880,7880,7880,0
|
|
20241024,120400,17993780,7880,7880,7880,7880,0
|
|
20241024,120300,17993780,7880,7880,7880,7880,0
|
|
20241024,120200,17993780,7880,7880,7880,7880,0
|
|
20241024,120100,17993780,7880,7880,7880,7880,0
|
|
20241024,120000,17993780,7880,7880,7880,7880,0
|
|
20241024,115900,17993780,7880,7880,7880,7880,0
|
|
20241024,115800,17993780,7880,7880,7880,7880,18
|
|
20241024,115700,17851940,7870,7870,7870,7870,0
|
|
20241024,115600,17851940,7870,7870,7870,7870,0
|
|
20241024,115500,17851940,7870,7870,7870,7870,0
|
|
20241024,115400,17851940,7870,7870,7870,7870,200
|
|
20241024,115300,16277940,7880,7880,7880,7880,0
|
|
20241024,115200,16277940,7880,7880,7880,7880,0
|
|
20241024,115100,16277940,7880,7880,7880,7880,0
|
|
20241024,115000,16277940,7880,7880,7880,7880,0
|
|
20241024,114900,16277940,7880,7880,7880,7880,0
|
|
20241024,114800,16277940,7880,7880,7880,7880,2
|
|
20241024,114700,16262180,7880,7880,7880,7880,0
|
|
20241024,114600,16262180,7880,7880,7880,7880,0
|
|
20241024,114500,16262180,7880,7880,7880,7880,100
|
|
20241024,114400,15474180,7880,7880,7880,7880,0
|
|
20241024,114300,15474180,7880,7880,7880,7880,1
|
|
20241024,114200,15466300,7880,7880,7880,7880,0
|
|
20241024,114100,15466300,7880,7880,7880,7880,0
|
|
20241024,114000,15466300,7880,7880,7880,7880,1
|
|
20241024,113900,15458420,7880,7880,7880,7880,1
|
|
20241024,113800,15450540,7880,7880,7880,7880,0
|
|
20241024,113700,15450540,7880,7880,7880,7880,0
|
|
20241024,113600,15450540,7880,7880,7880,7880,0
|
|
20241024,113500,15450540,7880,7880,7880,7880,0
|
|
20241024,113400,15450540,7880,7880,7880,7880,0
|
|
20241024,113300,15450540,7880,7880,7880,7880,0
|
|
20241024,113200,15450540,7880,7880,7880,7880,0
|
|
20241024,113100,15450540,7880,7880,7880,7880,2
|
|
20241024,113000,15434780,7870,7870,7870,7870,0
|
|
20241024,112900,15434780,7870,7870,7870,7870,0
|
|
20241024,112800,15434780,7870,7870,7870,7870,30
|
|
20241024,112700,15198680,7880,7880,7880,7880,0
|
|
20241024,112600,15198680,7880,7880,7880,7880,0
|
|
20241024,112500,15198680,7880,7880,7880,7880,0
|
|
20241024,112400,15198680,7880,7880,7880,7880,0
|
|
20241024,112300,15198680,7880,7880,7880,7880,40
|
|
20241024,112200,14883480,7880,7880,7880,7880,0
|
|
20241024,112100,14883480,7880,7880,7880,7880,0
|
|
20241024,112000,14883480,7880,7880,7880,7880,25
|
|
20241024,111900,14686480,7880,7880,7880,7880,0
|
|
20241024,111800,14686480,7880,7880,7880,7880,0
|
|
20241024,111700,14686480,7880,7880,7880,7880,0
|
|
20241024,111600,14686480,7880,7880,7880,7880,0
|
|
20241024,111500,14686480,7880,7880,7880,7880,0
|
|
20241024,111400,14686480,7880,7880,7880,7880,0
|
|
20241024,111300,14686480,7880,7880,7880,7880,0
|
|
20241024,111200,14686480,7880,7880,7880,7880,0
|
|
20241024,111100,14686480,7880,7880,7880,7880,0
|
|
20241024,111000,14686480,7880,7880,7880,7880,0
|
|
20241024,110900,14686480,7880,7880,7880,7880,0
|
|
20241024,110800,14686480,7880,7880,7880,7880,0
|
|
20241024,110700,14686480,7880,7880,7880,7880,0
|
|
20241024,110600,14686480,7880,7880,7880,7880,0
|
|
20241024,110500,14686480,7880,7880,7880,7880,7
|
|
20241024,110400,14631320,7880,7880,7880,7880,1
|
|
20241024,110300,14623440,7870,7870,7870,7870,0
|
|
20241024,110200,14623440,7870,7870,7870,7870,0
|
|
20241024,110100,14623440,7870,7870,7870,7870,0
|
|
20241024,110000,14623440,7870,7870,7870,7870,0
|
|
20241024,105900,14623440,7870,7870,7870,7870,0
|
|
20241024,105800,14623440,7870,7870,7870,7870,0
|
|
20241024,105700,14623440,7870,7870,7870,7870,0
|
|
20241024,105600,14623440,7870,7870,7870,7870,0
|
|
20241024,105500,14623440,7870,7870,7870,7870,0
|
|
20241024,105400,14623440,7870,7870,7870,7870,0
|
|
20241024,105300,14623440,7870,7870,7870,7870,0
|
|
20241024,105200,14623440,7870,7870,7870,7870,0
|
|
20241024,105100,14623440,7870,7870,7870,7870,0
|
|
20241024,105000,14623440,7870,7870,7870,7870,0
|
|
20241024,104900,14623440,7870,7870,7870,7870,1
|
|
20241024,104800,14615570,7880,7880,7880,7880,0
|
|
20241024,104700,14615570,7880,7880,7880,7880,0
|
|
20241024,104600,14615570,7880,7880,7880,7880,0
|
|
20241024,104500,14615570,7880,7880,7880,7880,7
|
|
20241024,104400,14560410,7880,7880,7880,7880,0
|
|
20241024,104300,14560410,7880,7880,7880,7880,0
|
|
20241024,104200,14560410,7880,7880,7880,7880,0
|
|
20241024,104100,14560410,7880,7880,7880,7880,84
|
|
20241024,104000,13898490,7880,7880,7880,7880,16
|
|
20241024,103900,13772410,7890,7890,7890,7890,0
|
|
20241024,103800,13772410,7890,7890,7890,7890,0
|
|
20241024,103700,13772410,7890,7890,7890,7890,0
|
|
20241024,103600,13772410,7890,7890,7890,7890,13
|
|
20241024,103500,13669840,7890,7890,7890,7890,0
|
|
20241024,103400,13669840,7890,7890,7890,7890,0
|
|
20241024,103300,13669840,7890,7890,7890,7890,0
|
|
20241024,103200,13669840,7890,7890,7890,7890,500
|
|
20241024,103100,9724840,7900,7900,7900,7900,0
|
|
20241024,103000,9724840,7900,7900,7900,7900,0
|
|
20241024,102900,9724840,7900,7900,7900,7900,0
|
|
20241024,102800,9724840,7900,7900,7900,7900,0
|
|
20241024,102700,9724840,7900,7900,7900,7900,4
|
|
20241024,102600,9693240,7900,7900,7900,7900,0
|
|
20241024,102500,9693240,7900,7900,7900,7900,0
|
|
20241024,102400,9693240,7900,7900,7900,7900,0
|
|
20241024,102300,9693240,7900,7900,7900,7900,0
|
|
20241024,102200,9693240,7900,7900,7900,7900,10
|
|
20241024,102100,9614240,7910,7910,7910,7910,0
|
|
20241024,102000,9614240,7910,7910,7910,7910,0
|
|
20241024,101900,9614240,7910,7910,7910,7910,0
|
|
20241024,101800,9614240,7910,7910,7910,7910,0
|
|
20241024,101700,9614240,7910,7910,7910,7910,0
|
|
20241024,101600,9614240,7910,7910,7910,7910,1
|
|
20241024,101500,9606330,7890,7890,7890,7890,0
|
|
20241024,101400,9606330,7890,7890,7890,7890,0
|
|
20241024,101300,9606330,7890,7890,7890,7890,0
|
|
20241024,101200,9606330,7890,7890,7890,7890,0
|
|
20241024,101100,9606330,7890,7890,7890,7890,285
|
|
20241024,101000,7357680,7890,7890,7890,7890,0
|
|
20241024,100900,7357680,7890,7890,7890,7890,0
|
|
20241024,100800,7357680,7890,7890,7890,7890,709
|
|
20241024,100700,1763670,7890,7890,7890,7890,0
|
|
20241024,100600,1763670,7890,7890,7890,7890,0
|
|
20241024,100500,1763670,7890,7890,7890,7890,6
|
|
20241024,100400,1716330,7890,7890,7890,7890,0
|
|
20241024,100300,1716330,7890,7890,7890,7890,0
|
|
20241024,100200,1716330,7890,7890,7890,7890,0
|
|
20241024,100100,1716330,7890,7890,7890,7890,0
|
|
20241024,100000,1716330,7890,7890,7890,7890,0
|
|
20241024,095900,1716330,7890,7890,7890,7890,3
|
|
20241024,095800,1692660,7860,7860,7860,7860,0
|
|
20241024,095700,1692660,7860,7860,7860,7860,0
|
|
20241024,095600,1692660,7860,7860,7860,7860,0
|
|
20241024,095500,1692660,7860,7860,7860,7860,8
|
|
20241024,095400,1629780,7860,7860,7860,7860,22
|
|
20241024,095300,1456860,7860,7860,7860,7860,0
|
|
20241024,095200,1456860,7860,7860,7860,7860,50
|
|
20241024,095100,1063860,7860,7860,7860,7860,0
|
|
20241024,095000,1063860,7860,7860,7860,7860,0
|
|
20241024,094900,1063860,7860,7860,7860,7860,0
|
|
20241024,094800,1063860,7860,7860,7860,7860,0
|
|
20241024,094700,1063860,7860,7860,7860,7860,50
|
|
20241024,094600,670860,7860,7860,7860,7860,0
|
|
20241024,094500,670860,7860,7860,7860,7860,1
|
|
20241024,094400,663000,7860,7860,7860,7860,0
|
|
20241024,094300,663000,7860,7860,7860,7860,0
|
|
20241024,094200,663000,7860,7860,7860,7860,1
|
|
20241024,094100,655140,7860,7880,7880,7860,9
|
|
20241024,094000,584320,7880,7880,7880,7880,0
|
|
20241024,093900,584320,7880,7880,7880,7880,0
|
|
20241024,093800,584320,7880,7880,7880,7880,0
|
|
20241024,093700,584320,7880,7880,7880,7880,0
|
|
20241024,093600,584320,7880,7880,7880,7880,0
|
|
20241024,093500,584320,7880,7880,7880,7880,0
|
|
20241024,093400,584320,7880,7910,7910,7880,15
|
|
20241024,093300,465980,7910,7910,7910,7910,0
|
|
20241024,093200,465980,7910,7910,7910,7910,3
|
|
20241024,093100,442250,7890,7890,7890,7890,0
|
|
20241024,093000,442250,7890,7890,7890,7890,7
|
|
20241024,092900,387020,7910,7910,7910,7910,6
|
|
20241024,092800,339560,7890,7890,7890,7890,0
|
|
20241024,092700,339560,7890,7890,7890,7890,0
|
|
20241024,092600,339560,7890,7890,7890,7890,0
|
|
20241024,092500,339560,7890,7890,7890,7890,0
|
|
20241024,092400,339560,7890,7890,7890,7890,0
|
|
20241024,092300,339560,7890,7890,7890,7890,0
|
|
20241024,092200,339560,7890,7890,7890,7890,4
|
|
20241024,092100,308000,7890,7890,7890,7890,0
|
|
20241024,092000,308000,7890,7890,7890,7890,0
|
|
20241024,091900,308000,7890,7890,7890,7890,0
|
|
20241024,091800,308000,7890,7890,7890,7890,0
|
|
20241024,091700,308000,7890,7890,7890,7890,0
|
|
20241024,091600,308000,7890,7890,7890,7890,0
|
|
20241024,091500,308000,7890,7890,7890,7890,0
|
|
20241024,091400,308000,7890,7890,7890,7890,33
|
|
20241024,091300,47630,7930,7930,7930,7930,0
|
|
20241024,091200,47630,7930,7930,7930,7930,0
|
|
20241024,091100,47630,7930,7930,7930,7930,0
|
|
20241024,091000,47630,7930,7930,7930,7930,0
|
|
20241024,090900,47630,7930,7930,7930,7930,0
|
|
20241024,090800,47630,7930,7930,7930,7930,0
|
|
20241024,090700,47630,7930,7930,7930,7930,1
|
|
20241024,090600,39700,7940,7940,7940,7940,0
|
|
20241024,090500,39700,7940,7940,7940,7940,0
|
|
20241024,090400,39700,7940,7940,7940,7940,0
|
|
20241024,090300,39700,7940,7940,7940,7940,0
|
|
20241024,090200,39700,7940,7940,7940,7940,0
|
|
20241024,090100,39700,7940,7940,7940,7940,0
|
|
20241024,090000,39700,7940,7940,7940,7940,5
|