590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184700,54294640,8720,8720,8720,8720,250
|
|
20241024,184600,54294640,8720,8720,8720,8720,0
|
|
20241024,184500,54294640,8720,8720,8720,8720,0
|
|
20241024,184400,54294640,8720,8720,8720,8720,0
|
|
20241024,184300,54294640,8720,8720,8720,8720,0
|
|
20241024,184200,54294640,8720,8720,8720,8720,0
|
|
20241024,184100,54294640,8720,8720,8720,8720,0
|
|
20241024,184000,54294640,8720,8720,8720,8720,0
|
|
20241024,183900,54294640,8720,8720,8720,8720,0
|
|
20241024,183800,54294640,8720,8720,8720,8720,0
|
|
20241024,183700,54294640,8720,8720,8720,8720,0
|
|
20241024,183600,54294640,8720,8720,8720,8720,0
|
|
20241024,183500,54294640,8720,8720,8720,8720,0
|
|
20241024,183400,54294640,8720,8720,8720,8720,0
|
|
20241024,183300,54294640,8720,8720,8720,8720,0
|
|
20241024,183200,54294640,8720,8720,8720,8720,0
|
|
20241024,183100,54294640,8720,8720,8720,8720,0
|
|
20241024,183000,54294640,8720,8720,8720,8720,0
|
|
20241024,182900,54294640,8720,8720,8720,8720,0
|
|
20241024,182800,54294640,8720,8720,8720,8720,0
|
|
20241024,182700,54294640,8720,8720,8720,8720,0
|
|
20241024,182600,54294640,8720,8720,8720,8720,0
|
|
20241024,182500,54294640,8720,8720,8720,8720,0
|
|
20241024,182400,54294640,8720,8720,8720,8720,0
|
|
20241024,182300,54294640,8720,8720,8720,8720,0
|
|
20241024,182200,54294640,8720,8720,8720,8720,0
|
|
20241024,182100,54294640,8720,8720,8720,8720,0
|
|
20241024,182000,54294640,8720,8720,8720,8720,0
|
|
20241024,181900,54294640,8720,8720,8720,8720,0
|
|
20241024,181800,54294640,8720,8720,8720,8720,0
|
|
20241024,181700,54294640,8720,8720,8720,8720,250
|
|
20241024,181600,54294640,8720,8720,8720,8720,0
|
|
20241024,181500,54294640,8720,8720,8720,8720,0
|
|
20241024,181400,54294640,8720,8720,8720,8720,0
|
|
20241024,181300,54294640,8720,8720,8720,8720,0
|
|
20241024,181200,54294640,8720,8720,8720,8720,0
|
|
20241024,181100,54294640,8720,8720,8720,8720,0
|
|
20241024,181000,54294640,8720,8720,8720,8720,0
|
|
20241024,180900,54294640,8720,8720,8720,8720,0
|
|
20241024,180800,54294640,8720,8720,8720,8720,0
|
|
20241024,180700,54294640,8720,8720,8720,8720,0
|
|
20241024,180600,54294640,8720,8720,8720,8720,0
|
|
20241024,180500,54294640,8720,8720,8720,8720,0
|
|
20241024,180400,54294640,8720,8720,8720,8720,0
|
|
20241024,180300,54294640,8720,8720,8720,8720,0
|
|
20241024,180200,54294640,8720,8720,8720,8720,0
|
|
20241024,180100,54294640,8720,8720,8720,8720,0
|
|
20241024,180000,54294640,8720,8720,8720,8720,0
|
|
20241024,175900,54294640,8720,8720,8720,8720,0
|
|
20241024,175800,54294640,8720,8720,8720,8720,0
|
|
20241024,175700,54294640,8720,8720,8720,8720,0
|
|
20241024,175600,54294640,8720,8720,8720,8720,0
|
|
20241024,175500,54294640,8720,8720,8720,8720,0
|
|
20241024,175400,54294640,8720,8720,8720,8720,0
|
|
20241024,175300,54294640,8720,8720,8720,8720,0
|
|
20241024,175200,54294640,8720,8720,8720,8720,0
|
|
20241024,175100,54294640,8720,8720,8720,8720,0
|
|
20241024,175000,54294640,8720,8720,8720,8720,0
|
|
20241024,174900,54294640,8720,8720,8720,8720,0
|
|
20241024,174800,54294640,8720,8720,8720,8720,0
|
|
20241024,174700,54294640,8720,8720,8720,8720,250
|
|
20241024,174600,54294640,8720,8720,8720,8720,0
|
|
20241024,174500,54294640,8720,8720,8720,8720,0
|
|
20241024,174400,54294640,8720,8720,8720,8720,0
|
|
20241024,174300,54294640,8720,8720,8720,8720,0
|
|
20241024,174200,54294640,8720,8720,8720,8720,0
|
|
20241024,174100,54294640,8720,8720,8720,8720,0
|
|
20241024,174000,54294640,8720,8720,8720,8720,0
|
|
20241024,173900,54294640,8720,8720,8720,8720,0
|
|
20241024,173800,54294640,8720,8720,8720,8720,0
|
|
20241024,173700,54294640,8720,8720,8720,8720,0
|
|
20241024,173600,54294640,8720,8720,8720,8720,0
|
|
20241024,173500,54294640,8720,8720,8720,8720,0
|
|
20241024,173400,54294640,8720,8720,8720,8720,0
|
|
20241024,173300,54294640,8720,8720,8720,8720,0
|
|
20241024,173200,54294640,8720,8720,8720,8720,0
|
|
20241024,173100,54294640,8720,8720,8720,8720,0
|
|
20241024,173000,54294640,8720,8720,8720,8720,0
|
|
20241024,172900,54294640,8720,8720,8720,8720,0
|
|
20241024,172800,54294640,8720,8720,8720,8720,0
|
|
20241024,172700,54294640,8720,8720,8720,8720,0
|
|
20241024,172600,54294640,8720,8720,8720,8720,0
|
|
20241024,172500,54294640,8720,8720,8720,8720,0
|
|
20241024,172400,54294640,8720,8720,8720,8720,0
|
|
20241024,172300,54294640,8720,8720,8720,8720,0
|
|
20241024,172200,54294640,8720,8720,8720,8720,0
|
|
20241024,172100,54294640,8720,8720,8720,8720,0
|
|
20241024,172000,54294640,8720,8720,8720,8720,0
|
|
20241024,171900,54294640,8720,8720,8720,8720,0
|
|
20241024,171800,54294640,8720,8720,8720,8720,0
|
|
20241024,171700,54294640,8720,8720,8720,8720,250
|
|
20241024,171600,54294640,8720,8720,8720,8720,0
|
|
20241024,171500,54294640,8720,8720,8720,8720,0
|
|
20241024,171400,54294640,8720,8720,8720,8720,0
|
|
20241024,171300,54294640,8720,8720,8720,8720,0
|
|
20241024,171200,54294640,8720,8720,8720,8720,0
|
|
20241024,171100,54294640,8720,8720,8720,8720,0
|
|
20241024,171000,54294640,8720,8720,8720,8720,0
|
|
20241024,170900,54294640,8720,8720,8720,8720,0
|
|
20241024,170800,54294640,8720,8720,8720,8720,0
|
|
20241024,170700,54294640,8720,8720,8720,8720,0
|
|
20241024,170600,54294640,8720,8720,8720,8720,0
|
|
20241024,170500,54294640,8720,8720,8720,8720,0
|
|
20241024,170400,54294640,8720,8720,8720,8720,0
|
|
20241024,170300,54294640,8720,8720,8720,8720,0
|
|
20241024,170200,54294640,8720,8720,8720,8720,0
|
|
20241024,170100,54294640,8720,8720,8720,8720,0
|
|
20241024,170000,54294640,8720,8720,8720,8720,0
|
|
20241024,165900,54294640,8720,8720,8720,8720,0
|
|
20241024,165800,54294640,8720,8720,8720,8720,0
|
|
20241024,165700,54294640,8720,8720,8720,8720,0
|
|
20241024,165600,54294640,8720,8720,8720,8720,0
|
|
20241024,165500,54294640,8720,8720,8720,8720,0
|
|
20241024,165400,54294640,8720,8720,8720,8720,0
|
|
20241024,165300,54294640,8720,8720,8720,8720,0
|
|
20241024,165200,54294640,8720,8720,8720,8720,0
|
|
20241024,165100,54294640,8720,8720,8720,8720,0
|
|
20241024,165000,54294640,8720,8720,8720,8720,0
|
|
20241024,164900,54294640,8720,8720,8720,8720,0
|
|
20241024,164800,54294640,8720,8720,8720,8720,0
|
|
20241024,164700,54294640,8720,8720,8720,8720,250
|
|
20241024,164600,54294640,8720,8720,8720,8720,0
|
|
20241024,164500,54294640,8720,8720,8720,8720,0
|
|
20241024,164400,54294640,8720,8720,8720,8720,0
|
|
20241024,164300,54294640,8720,8720,8720,8720,0
|
|
20241024,164200,54294640,8720,8720,8720,8720,0
|
|
20241024,164100,54294640,8720,8720,8720,8720,0
|
|
20241024,164000,54294640,8720,8720,8720,8720,0
|
|
20241024,163900,54294640,8720,8720,8720,8720,0
|
|
20241024,163800,54294640,8720,8720,8720,8720,0
|
|
20241024,163700,54294640,8720,8720,8720,8720,0
|
|
20241024,163600,54294640,8720,8720,8720,8720,0
|
|
20241024,163500,54294640,8720,8720,8720,8720,0
|
|
20241024,163400,54294640,8720,8720,8720,8720,0
|
|
20241024,163300,54294640,8720,8720,8720,8720,0
|
|
20241024,163200,54294640,8720,8720,8720,8720,0
|
|
20241024,163100,54294640,8720,8720,8720,8720,0
|
|
20241024,163000,54294640,8720,8720,8720,8720,0
|
|
20241024,162900,54294640,8720,8720,8720,8720,0
|
|
20241024,162800,54294640,8720,8720,8720,8720,0
|
|
20241024,162700,54294640,8720,8720,8720,8720,0
|
|
20241024,162600,54294640,8720,8720,8720,8720,0
|
|
20241024,162500,54294640,8720,8720,8720,8720,0
|
|
20241024,162400,54294640,8720,8720,8720,8720,0
|
|
20241024,162300,54294640,8720,8720,8720,8720,0
|
|
20241024,162200,54294640,8720,8720,8720,8720,0
|
|
20241024,162100,54294640,8720,8720,8720,8720,0
|
|
20241024,162000,54294640,8720,8720,8720,8720,0
|
|
20241024,161900,54294640,8720,8720,8720,8720,0
|
|
20241024,161800,54294640,8720,8720,8720,8720,0
|
|
20241024,161700,54294640,8720,8720,8720,8720,250
|
|
20241024,161600,54294640,8720,8720,8720,8720,0
|
|
20241024,161500,54294640,8720,8720,8720,8720,0
|
|
20241024,161400,54294640,8720,8720,8720,8720,0
|
|
20241024,161300,54294640,8720,8720,8720,8720,0
|
|
20241024,161200,54294640,8720,8720,8720,8720,0
|
|
20241024,161100,54294640,8720,8720,8720,8720,0
|
|
20241024,161000,54294640,8720,8720,8720,8720,0
|
|
20241024,160900,54294640,8720,8720,8720,8720,0
|
|
20241024,160800,54294640,8720,8720,8720,8720,0
|
|
20241024,160700,54294640,8720,8720,8720,8720,0
|
|
20241024,160600,54294640,8720,8720,8720,8720,0
|
|
20241024,160500,54294640,8720,8720,8720,8720,0
|
|
20241024,160400,54294640,8720,8720,8720,8720,0
|
|
20241024,160300,54294640,8720,8720,8720,8720,0
|
|
20241024,160200,54294640,8720,8720,8720,8720,0
|
|
20241024,160100,54294640,8720,8720,8720,8720,0
|
|
20241024,160000,54294640,8720,8720,8720,8720,0
|
|
20241024,155900,54294640,8720,8720,8720,8720,0
|
|
20241024,155800,54294640,8720,8720,8720,8720,0
|
|
20241024,155700,54294640,8720,8720,8720,8720,0
|
|
20241024,155600,54294640,8720,8720,8720,8720,0
|
|
20241024,155500,54294640,8720,8720,8720,8720,0
|
|
20241024,155400,54294640,8720,8720,8720,8720,0
|
|
20241024,155300,54294640,8720,8720,8720,8720,0
|
|
20241024,155200,54294640,8720,8720,8720,8720,0
|
|
20241024,155100,54294640,8720,8720,8720,8720,0
|
|
20241024,155000,54294640,8720,8720,8720,8720,0
|
|
20241024,154900,54294640,8720,8720,8720,8720,0
|
|
20241024,154800,54294640,8720,8720,8720,8720,0
|
|
20241024,154700,54294640,8720,8720,8720,8720,250
|
|
20241024,154600,54294640,8720,8720,8720,8720,0
|
|
20241024,154500,54294640,8720,8720,8720,8720,0
|
|
20241024,154400,54294640,8720,8720,8720,8720,0
|
|
20241024,154300,54294640,8720,8720,8720,8720,0
|
|
20241024,154200,54294640,8720,8720,8720,8720,0
|
|
20241024,154100,54294640,8720,8720,8720,8720,0
|
|
20241024,154000,54294640,8720,8720,8720,8720,0
|
|
20241024,153900,54294640,8720,8720,8720,8720,0
|
|
20241024,153800,54294640,8720,8720,8720,8720,0
|
|
20241024,153700,54294640,8720,8720,8720,8720,0
|
|
20241024,153600,54294640,8720,8720,8720,8720,0
|
|
20241024,153500,54294640,8720,8720,8720,8720,0
|
|
20241024,153400,54294640,8720,8720,8720,8720,0
|
|
20241024,153300,54294640,8720,8720,8720,8720,0
|
|
20241024,153200,54294640,8720,8720,8720,8720,0
|
|
20241024,153100,54294640,8720,8720,8720,8720,0
|
|
20241024,153000,54294640,8720,8720,8720,8720,250
|
|
20241024,152900,52114640,8750,8750,8750,8750,0
|
|
20241024,152800,52114640,8750,8750,8750,8750,0
|
|
20241024,152700,52114640,8750,8750,8750,8750,0
|
|
20241024,152600,52114640,8750,8750,8750,8750,0
|
|
20241024,152500,52114640,8750,8750,8750,8750,0
|
|
20241024,152400,52114640,8750,8750,8750,8750,0
|
|
20241024,152300,52114640,8750,8750,8750,8750,0
|
|
20241024,152200,52114640,8750,8750,8750,8750,0
|
|
20241024,152100,52114640,8750,8750,8750,8750,0
|
|
20241024,152000,52114640,8750,8750,8750,8750,0
|
|
20241024,151900,52114640,8750,8750,8750,8750,0
|
|
20241024,151800,52114640,8750,8750,8750,8750,0
|
|
20241024,151700,52114640,8750,8750,8750,8750,0
|
|
20241024,151600,52114640,8750,8750,8750,8750,0
|
|
20241024,151500,52114640,8750,8750,8750,8750,0
|
|
20241024,151400,52114640,8750,8750,8750,8750,0
|
|
20241024,151300,52114640,8750,8750,8750,8750,0
|
|
20241024,151200,52114640,8750,8750,8750,8750,0
|
|
20241024,151100,52114640,8750,8750,8750,8750,0
|
|
20241024,151000,52114640,8750,8750,8750,8750,7
|
|
20241024,150900,52053390,8770,8760,8770,8760,15
|
|
20241024,150800,51921970,8750,8750,8750,8750,4
|
|
20241024,150700,51886970,8780,8780,8780,8780,0
|
|
20241024,150600,51886970,8780,8780,8780,8780,0
|
|
20241024,150500,51886970,8780,8780,8780,8780,0
|
|
20241024,150400,51886970,8780,8780,8780,8780,0
|
|
20241024,150300,51886970,8780,8780,8780,8780,1
|
|
20241024,150200,51878190,8770,8770,8770,8770,0
|
|
20241024,150100,51878190,8770,8770,8770,8770,0
|
|
20241024,150000,51878190,8770,8770,8770,8770,0
|
|
20241024,145900,51878190,8770,8770,8770,8770,0
|
|
20241024,145800,51878190,8770,8770,8770,8770,0
|
|
20241024,145700,51878190,8770,8770,8770,8770,0
|
|
20241024,145600,51878190,8770,8770,8770,8770,0
|
|
20241024,145500,51878190,8770,8770,8770,8770,0
|
|
20241024,145400,51878190,8770,8750,8770,8750,10
|
|
20241024,145300,51790540,8740,8740,8740,8740,0
|
|
20241024,145200,51790540,8740,8740,8740,8740,0
|
|
20241024,145100,51790540,8740,8740,8740,8740,0
|
|
20241024,145000,51790540,8740,8740,8740,8740,1
|
|
20241024,144900,51781800,8740,8740,8740,8740,102
|
|
20241024,144800,50890320,8750,8750,8750,8750,3
|
|
20241024,144700,50864070,8750,8750,8750,8750,0
|
|
20241024,144600,50864070,8750,8750,8750,8750,0
|
|
20241024,144500,50864070,8750,8750,8750,8750,0
|
|
20241024,144400,50864070,8750,8750,8750,8750,0
|
|
20241024,144300,50864070,8750,8750,8750,8750,0
|
|
20241024,144200,50864070,8750,8750,8750,8750,0
|
|
20241024,144100,50864070,8750,8750,8750,8750,8
|
|
20241024,144000,50794070,8760,8760,8760,8760,0
|
|
20241024,143900,50794070,8760,8760,8760,8760,0
|
|
20241024,143800,50794070,8760,8760,8760,8760,0
|
|
20241024,143700,50794070,8760,8760,8760,8760,6
|
|
20241024,143600,50741510,8760,8760,8760,8760,0
|
|
20241024,143500,50741510,8760,8770,8770,8760,6
|
|
20241024,143400,50688900,8770,8770,8770,8770,0
|
|
20241024,143300,50688900,8770,8770,8770,8770,0
|
|
20241024,143200,50688900,8770,8770,8770,8770,0
|
|
20241024,143100,50688900,8770,8770,8770,8770,0
|
|
20241024,143000,50688900,8770,8770,8770,8770,0
|
|
20241024,142900,50688900,8770,8770,8770,8770,0
|
|
20241024,142800,50688900,8770,8770,8770,8770,2
|
|
20241024,142700,50671360,8780,8780,8780,8780,0
|
|
20241024,142600,50671360,8780,8780,8780,8780,0
|
|
20241024,142500,50671360,8780,8780,8780,8780,0
|
|
20241024,142400,50671360,8780,8780,8780,8780,0
|
|
20241024,142300,50671360,8780,8780,8780,8780,2
|
|
20241024,142200,50653800,8790,8790,8790,8790,36
|
|
20241024,142100,50337360,8800,8800,8800,8800,0
|
|
20241024,142000,50337360,8800,8800,8800,8800,0
|
|
20241024,141900,50337360,8800,8790,8800,8790,10
|
|
20241024,141800,50249440,8780,8780,8780,8780,0
|
|
20241024,141700,50249440,8780,8780,8780,8780,0
|
|
20241024,141600,50249440,8780,8780,8780,8780,13
|
|
20241024,141500,50135300,8780,8770,8780,8770,80
|
|
20241024,141400,49433640,8770,8770,8770,8770,0
|
|
20241024,141300,49433640,8770,8770,8770,8770,0
|
|
20241024,141200,49433640,8770,8770,8770,8770,0
|
|
20241024,141100,49433640,8770,8770,8770,8770,0
|
|
20241024,141000,49433640,8770,8770,8770,8770,1
|
|
20241024,140900,49424870,8760,8760,8760,8760,0
|
|
20241024,140800,49424870,8760,8760,8760,8760,0
|
|
20241024,140700,49424870,8760,8750,8770,8750,5
|
|
20241024,140600,49381080,8740,8740,8740,8740,0
|
|
20241024,140500,49381080,8740,8740,8740,8740,0
|
|
20241024,140400,49381080,8740,8740,8740,8740,0
|
|
20241024,140300,49381080,8740,8740,8740,8740,0
|
|
20241024,140200,49381080,8740,8740,8740,8740,0
|
|
20241024,140100,49381080,8740,8740,8740,8740,0
|
|
20241024,140000,49381080,8740,8740,8740,8740,0
|
|
20241024,135900,49381080,8740,8740,8740,8740,0
|
|
20241024,135800,49381080,8740,8740,8740,8740,0
|
|
20241024,135700,49381080,8740,8740,8740,8740,0
|
|
20241024,135600,49381080,8740,8740,8740,8740,0
|
|
20241024,135500,49381080,8740,8740,8740,8740,0
|
|
20241024,135400,49381080,8740,8740,8740,8740,0
|
|
20241024,135300,49381080,8740,8740,8740,8740,5
|
|
20241024,135200,49337380,8740,8740,8740,8740,0
|
|
20241024,135100,49337380,8740,8740,8740,8740,0
|
|
20241024,135000,49337380,8740,8740,8740,8740,6
|
|
20241024,134900,49284940,8740,8740,8740,8740,0
|
|
20241024,134800,49284940,8740,8740,8740,8740,0
|
|
20241024,134700,49284940,8740,8740,8740,8740,0
|
|
20241024,134600,49284940,8740,8740,8740,8740,0
|
|
20241024,134500,49284940,8740,8740,8740,8740,0
|
|
20241024,134400,49284940,8740,8740,8740,8740,0
|
|
20241024,134300,49284940,8740,8740,8740,8740,0
|
|
20241024,134200,49284940,8740,8740,8740,8740,0
|
|
20241024,134100,49284940,8740,8740,8740,8740,1
|
|
20241024,134000,49276200,8750,8750,8750,8750,0
|
|
20241024,133900,49276200,8750,8750,8750,8750,0
|
|
20241024,133800,49276200,8750,8750,8750,8750,0
|
|
20241024,133700,49276200,8750,8750,8750,8750,0
|
|
20241024,133600,49276200,8750,8750,8750,8750,0
|
|
20241024,133500,49276200,8750,8750,8750,8750,0
|
|
20241024,133400,49276200,8750,8750,8750,8750,0
|
|
20241024,133300,49276200,8750,8750,8750,8750,0
|
|
20241024,133200,49276200,8750,8750,8750,8750,0
|
|
20241024,133100,49276200,8750,8760,8760,8750,20
|
|
20241024,133000,49101100,8760,8760,8760,8760,0
|
|
20241024,132900,49101100,8760,8760,8760,8760,0
|
|
20241024,132800,49101100,8760,8760,8760,8760,0
|
|
20241024,132700,49101100,8760,8760,8760,8760,0
|
|
20241024,132600,49101100,8760,8760,8760,8760,0
|
|
20241024,132500,49101100,8760,8760,8760,8760,0
|
|
20241024,132400,49101100,8760,8760,8760,8760,0
|
|
20241024,132300,49101100,8760,8760,8760,8760,0
|
|
20241024,132200,49101100,8760,8760,8760,8760,0
|
|
20241024,132100,49101100,8760,8760,8760,8760,0
|
|
20241024,132000,49101100,8760,8760,8760,8760,0
|
|
20241024,131900,49101100,8760,8760,8760,8760,2
|
|
20241024,131800,49083580,8750,8750,8800,8750,16
|
|
20241024,131700,48943110,8730,8730,8730,8730,0
|
|
20241024,131600,48943110,8730,8730,8730,8730,0
|
|
20241024,131500,48943110,8730,8730,8730,8730,15
|
|
20241024,131400,48812160,8740,8740,8740,8740,0
|
|
20241024,131300,48812160,8740,8740,8740,8740,0
|
|
20241024,131200,48812160,8740,8740,8740,8740,0
|
|
20241024,131100,48812160,8740,8740,8740,8740,0
|
|
20241024,131000,48812160,8740,8740,8740,8740,0
|
|
20241024,130900,48812160,8740,8740,8740,8740,0
|
|
20241024,130800,48812160,8740,8740,8740,8740,0
|
|
20241024,130700,48812160,8740,8740,8740,8740,0
|
|
20241024,130600,48812160,8740,8740,8740,8740,0
|
|
20241024,130500,48812160,8740,8740,8740,8740,0
|
|
20241024,130400,48812160,8740,8740,8740,8740,0
|
|
20241024,130300,48812160,8740,8740,8740,8740,0
|
|
20241024,130200,48812160,8740,8740,8740,8740,0
|
|
20241024,130100,48812160,8740,8740,8740,8740,0
|
|
20241024,130000,48812160,8740,8740,8740,8740,0
|
|
20241024,125900,48812160,8740,8740,8740,8740,0
|
|
20241024,125800,48812160,8740,8740,8740,8740,60
|
|
20241024,125700,48287760,8750,8750,8750,8750,0
|
|
20241024,125600,48287760,8750,8750,8750,8750,0
|
|
20241024,125500,48287760,8750,8750,8750,8750,0
|
|
20241024,125400,48287760,8750,8750,8750,8750,0
|
|
20241024,125300,48287760,8750,8750,8750,8750,0
|
|
20241024,125200,48287760,8750,8750,8750,8750,0
|
|
20241024,125100,48287760,8750,8750,8750,8750,0
|
|
20241024,125000,48287760,8750,8750,8750,8750,0
|
|
20241024,124900,48287760,8750,8750,8750,8750,0
|
|
20241024,124800,48287760,8750,8750,8750,8750,0
|
|
20241024,124700,48287760,8750,8750,8750,8750,0
|
|
20241024,124600,48287760,8750,8750,8750,8750,0
|
|
20241024,124500,48287760,8750,8750,8750,8750,1
|
|
20241024,124400,48279010,8760,8760,8760,8760,0
|
|
20241024,124300,48279010,8760,8760,8760,8760,0
|
|
20241024,124200,48279010,8760,8760,8760,8760,0
|
|
20241024,124100,48279010,8760,8760,8760,8760,0
|
|
20241024,124000,48279010,8760,8760,8760,8760,0
|
|
20241024,123900,48279010,8760,8760,8760,8760,0
|
|
20241024,123800,48279010,8760,8760,8760,8760,0
|
|
20241024,123700,48279010,8760,8760,8760,8760,0
|
|
20241024,123600,48279010,8760,8760,8760,8760,0
|
|
20241024,123500,48279010,8760,8760,8760,8760,1
|
|
20241024,123400,48270250,8760,8760,8760,8760,0
|
|
20241024,123300,48270250,8760,8760,8760,8760,2
|
|
20241024,123200,48252730,8760,8760,8760,8760,2
|
|
20241024,123100,48235210,8720,8730,8730,8720,114
|
|
20241024,123000,47240630,8750,8750,8750,8750,0
|
|
20241024,122900,47240630,8750,8750,8750,8750,1
|
|
20241024,122800,47231880,8780,8780,8780,8780,117
|
|
20241024,122700,46204620,8780,8780,8780,8780,33
|
|
20241024,122600,45914880,8780,8760,8780,8760,31
|
|
20241024,122500,45642990,8760,8750,8760,8750,12
|
|
20241024,122400,45537970,8750,8740,8750,8740,24
|
|
20241024,122300,45327990,8730,8730,8730,8730,50
|
|
20241024,122200,44891490,8730,8730,8730,8730,0
|
|
20241024,122100,44891490,8730,8730,8730,8730,22
|
|
20241024,122000,44699430,8720,8720,8720,8720,0
|
|
20241024,121900,44699430,8720,8720,8720,8720,0
|
|
20241024,121800,44699430,8720,8720,8720,8720,0
|
|
20241024,121700,44699430,8720,8720,8720,8720,0
|
|
20241024,121600,44699430,8720,8720,8720,8720,0
|
|
20241024,121500,44699430,8720,8720,8720,8720,0
|
|
20241024,121400,44699430,8720,8720,8720,8720,0
|
|
20241024,121300,44699430,8720,8720,8720,8720,0
|
|
20241024,121200,44699430,8720,8720,8720,8720,0
|
|
20241024,121100,44699430,8720,8720,8720,8720,0
|
|
20241024,121000,44699430,8720,8720,8720,8720,0
|
|
20241024,120900,44699430,8720,8720,8720,8720,0
|
|
20241024,120800,44699430,8720,8720,8720,8720,0
|
|
20241024,120700,44699430,8720,8720,8720,8720,0
|
|
20241024,120600,44699430,8720,8720,8720,8720,0
|
|
20241024,120500,44699430,8720,8720,8720,8720,0
|
|
20241024,120400,44699430,8720,8720,8720,8720,0
|
|
20241024,120300,44699430,8720,8720,8720,8720,0
|
|
20241024,120200,44699430,8720,8720,8720,8720,0
|
|
20241024,120100,44699430,8720,8720,8720,8720,117
|
|
20241024,120000,43679190,8730,8730,8730,8730,0
|
|
20241024,115900,43679190,8730,8730,8730,8730,2
|
|
20241024,115800,43661730,8730,8730,8730,8730,4
|
|
20241024,115700,43626810,8720,8720,8720,8720,0
|
|
20241024,115600,43626810,8720,8720,8720,8720,0
|
|
20241024,115500,43626810,8720,8720,8720,8720,0
|
|
20241024,115400,43626810,8720,8720,8720,8720,0
|
|
20241024,115300,43626810,8720,8720,8720,8720,0
|
|
20241024,115200,43626810,8720,8720,8720,8720,0
|
|
20241024,115100,43626810,8720,8720,8720,8720,0
|
|
20241024,115000,43626810,8720,8720,8720,8720,0
|
|
20241024,114900,43626810,8720,8720,8720,8720,0
|
|
20241024,114800,43626810,8720,8720,8720,8720,0
|
|
20241024,114700,43626810,8720,8730,8730,8720,105
|
|
20241024,114600,42710600,8740,8740,8740,8740,0
|
|
20241024,114500,42710600,8740,8740,8740,8740,0
|
|
20241024,114400,42710600,8740,8740,8740,8740,0
|
|
20241024,114300,42710600,8740,8740,8740,8740,0
|
|
20241024,114200,42710600,8740,8740,8740,8740,0
|
|
20241024,114100,42710600,8740,8740,8740,8740,0
|
|
20241024,114000,42710600,8740,8740,8740,8740,0
|
|
20241024,113900,42710600,8740,8740,8740,8740,0
|
|
20241024,113800,42710600,8740,8740,8740,8740,0
|
|
20241024,113700,42710600,8740,8740,8740,8740,0
|
|
20241024,113600,42710600,8740,8740,8740,8740,0
|
|
20241024,113500,42710600,8740,8740,8740,8740,0
|
|
20241024,113400,42710600,8740,8740,8740,8740,0
|
|
20241024,113300,42710600,8740,8740,8740,8740,0
|
|
20241024,113200,42710600,8740,8740,8740,8740,0
|
|
20241024,113100,42710600,8740,8740,8740,8740,0
|
|
20241024,113000,42710600,8740,8740,8740,8740,115
|
|
20241024,112900,41705500,8750,8750,8750,8750,1
|
|
20241024,112800,41696750,8740,8740,8740,8740,0
|
|
20241024,112700,41696750,8740,8740,8740,8740,0
|
|
20241024,112600,41696750,8740,8740,8740,8740,0
|
|
20241024,112500,41696750,8740,8740,8740,8740,0
|
|
20241024,112400,41696750,8740,8740,8740,8740,0
|
|
20241024,112300,41696750,8740,8740,8740,8740,0
|
|
20241024,112200,41696750,8740,8740,8740,8740,0
|
|
20241024,112100,41696750,8740,8740,8740,8740,0
|
|
20241024,112000,41696750,8740,8740,8740,8740,0
|
|
20241024,111900,41696750,8740,8740,8740,8740,0
|
|
20241024,111800,41696750,8740,8740,8740,8740,0
|
|
20241024,111700,41696750,8740,8740,8740,8740,2
|
|
20241024,111600,41679270,8750,8750,8750,8750,0
|
|
20241024,111500,41679270,8750,8750,8750,8750,0
|
|
20241024,111400,41679270,8750,8750,8750,8750,0
|
|
20241024,111300,41679270,8750,8750,8750,8750,0
|
|
20241024,111200,41679270,8750,8750,8750,8750,0
|
|
20241024,111100,41679270,8750,8750,8750,8750,0
|
|
20241024,111000,41679270,8750,8750,8750,8750,0
|
|
20241024,110900,41679270,8750,8750,8750,8750,0
|
|
20241024,110800,41679270,8750,8750,8750,8750,0
|
|
20241024,110700,41679270,8750,8750,8750,8750,1
|
|
20241024,110600,41670520,8740,8740,8740,8740,1
|
|
20241024,110500,41661780,8730,8730,8730,8730,0
|
|
20241024,110400,41661780,8730,8730,8730,8730,0
|
|
20241024,110300,41661780,8730,8730,8730,8730,0
|
|
20241024,110200,41661780,8730,8730,8730,8730,0
|
|
20241024,110100,41661780,8730,8730,8730,8730,0
|
|
20241024,110000,41661780,8730,8730,8730,8730,0
|
|
20241024,105900,41661780,8730,8730,8730,8730,0
|
|
20241024,105800,41661780,8730,8730,8730,8730,0
|
|
20241024,105700,41661780,8730,8730,8730,8730,0
|
|
20241024,105600,41661780,8730,8730,8730,8730,0
|
|
20241024,105500,41661780,8730,8730,8730,8730,0
|
|
20241024,105400,41661780,8730,8730,8730,8730,0
|
|
20241024,105300,41661780,8730,8730,8730,8730,0
|
|
20241024,105200,41661780,8730,8730,8730,8730,0
|
|
20241024,105100,41661780,8730,8730,8730,8730,0
|
|
20241024,105000,41661780,8730,8740,8740,8730,146
|
|
20241024,104900,40386680,8750,8750,8750,8750,0
|
|
20241024,104800,40386680,8750,8750,8750,8750,0
|
|
20241024,104700,40386680,8750,8750,8750,8750,0
|
|
20241024,104600,40386680,8750,8750,8750,8750,0
|
|
20241024,104500,40386680,8750,8750,8750,8750,0
|
|
20241024,104400,40386680,8750,8750,8750,8750,1
|
|
20241024,104300,40377930,8750,8750,8750,8750,0
|
|
20241024,104200,40377930,8750,8750,8750,8750,0
|
|
20241024,104100,40377930,8750,8750,8750,8750,0
|
|
20241024,104000,40377930,8750,8750,8750,8750,12
|
|
20241024,103900,40272930,8780,8760,8850,8750,293
|
|
20241024,103800,37695110,8770,8770,8770,8770,0
|
|
20241024,103700,37695110,8770,8770,8770,8770,0
|
|
20241024,103600,37695110,8770,8770,8770,8770,7
|
|
20241024,103500,37633720,8760,8730,8760,8730,219
|
|
20241024,103400,35718950,8740,8740,8740,8740,0
|
|
20241024,103300,35718950,8740,8740,8740,8740,0
|
|
20241024,103200,35718950,8740,8730,8740,8730,10
|
|
20241024,103100,35631640,8730,8730,8730,8730,191
|
|
20241024,103000,33964210,8730,8730,8730,8730,0
|
|
20241024,102900,33964210,8730,8730,8730,8730,0
|
|
20241024,102800,33964210,8730,8730,8730,8730,15
|
|
20241024,102700,33833260,8730,8730,8730,8730,0
|
|
20241024,102600,33833260,8730,8730,8730,8730,1
|
|
20241024,102500,33824530,8730,8730,8730,8730,0
|
|
20241024,102400,33824530,8730,8730,8730,8730,10
|
|
20241024,102300,33737230,8730,8730,8730,8730,1
|
|
20241024,102200,33728500,8730,8730,8730,8730,0
|
|
20241024,102100,33728500,8730,8730,8730,8730,0
|
|
20241024,102000,33728500,8730,8730,8730,8730,0
|
|
20241024,101900,33728500,8730,8730,8730,8730,51
|
|
20241024,101800,33283270,8730,8730,8730,8730,21
|
|
20241024,101700,33099940,8730,8730,8730,8730,0
|
|
20241024,101600,33099940,8730,8720,8730,8720,300
|
|
20241024,101500,30481110,8700,8700,8700,8700,0
|
|
20241024,101400,30481110,8700,8700,8700,8700,0
|
|
20241024,101300,30481110,8700,8700,8700,8700,0
|
|
20241024,101200,30481110,8700,8700,8700,8700,0
|
|
20241024,101100,30481110,8700,8700,8700,8700,0
|
|
20241024,101000,30481110,8700,8700,8700,8700,0
|
|
20241024,100900,30481110,8700,8710,8710,8700,15
|
|
20241024,100800,30350530,8710,8710,8710,8710,0
|
|
20241024,100700,30350530,8710,8710,8710,8710,0
|
|
20241024,100600,30350530,8710,8710,8710,8710,0
|
|
20241024,100500,30350530,8710,8710,8710,8710,0
|
|
20241024,100400,30350530,8710,8710,8710,8710,0
|
|
20241024,100300,30350530,8710,8710,8710,8710,8
|
|
20241024,100200,30280850,8710,8710,8710,8710,0
|
|
20241024,100100,30280850,8710,8710,8710,8710,37
|
|
20241024,100000,29958580,8710,8710,8720,8710,157
|
|
20241024,095900,28589670,8710,8710,8710,8710,5
|
|
20241024,095800,28546120,8710,8710,8710,8710,0
|
|
20241024,095700,28546120,8710,8710,8710,8710,15
|
|
20241024,095600,28415470,8710,8710,8710,8710,0
|
|
20241024,095500,28415470,8710,8710,8710,8710,0
|
|
20241024,095400,28415470,8710,8710,8710,8710,0
|
|
20241024,095300,28415470,8710,8710,8710,8710,0
|
|
20241024,095200,28415470,8710,8710,8710,8710,13
|
|
20241024,095100,28302240,8710,8710,8710,8710,0
|
|
20241024,095000,28302240,8710,8710,8710,8710,0
|
|
20241024,094900,28302240,8710,8710,8710,8710,17
|
|
20241024,094800,28154170,8700,8700,8700,8700,0
|
|
20241024,094700,28154170,8700,8700,8700,8700,1
|
|
20241024,094600,28145470,8700,8700,8700,8700,1
|
|
20241024,094500,28136770,8690,8690,8690,8690,0
|
|
20241024,094400,28136770,8690,8720,8720,8690,596
|
|
20241024,094300,22946690,8730,8730,8730,8730,1
|
|
20241024,094200,22937960,8740,8740,8740,8740,0
|
|
20241024,094100,22937960,8740,8730,8740,8730,108
|
|
20241024,094000,21994120,8730,8730,8730,8730,0
|
|
20241024,093900,21994120,8730,8730,8730,8730,0
|
|
20241024,093800,21994120,8730,8730,8730,8730,5
|
|
20241024,093700,21950470,8740,8740,8740,8740,0
|
|
20241024,093600,21950470,8740,8740,8740,8740,0
|
|
20241024,093500,21950470,8740,8740,8740,8740,0
|
|
20241024,093400,21950470,8740,8740,8740,8740,0
|
|
20241024,093300,21950470,8740,8740,8740,8740,0
|
|
20241024,093200,21950470,8740,8740,8740,8740,0
|
|
20241024,093100,21950470,8740,8740,8740,8740,0
|
|
20241024,093000,21950470,8740,8730,8740,8730,12
|
|
20241024,092900,21845690,8730,8730,8730,8730,1
|
|
20241024,092800,21836960,8730,8730,8730,8730,0
|
|
20241024,092700,21836960,8730,8730,8730,8730,0
|
|
20241024,092600,21836960,8730,8730,8730,8730,3
|
|
20241024,092500,21810770,8720,8720,8740,8720,469
|
|
20241024,092400,17713590,8720,8720,8720,8720,0
|
|
20241024,092300,17713590,8720,8720,8720,8720,0
|
|
20241024,092200,17713590,8720,8720,8720,8720,6
|
|
20241024,092100,17661270,8720,8720,8720,8720,10
|
|
20241024,092000,17574070,8720,8720,8720,8720,0
|
|
20241024,091900,17574070,8720,8720,8720,8720,0
|
|
20241024,091800,17574070,8720,8720,8720,8720,3
|
|
20241024,091700,17547910,8720,8730,8730,8710,40
|
|
20241024,091600,17199130,8720,8720,8720,8720,0
|
|
20241024,091500,17199130,8720,8710,8720,8710,2
|
|
20241024,091400,17181700,8720,8720,8720,8720,0
|
|
20241024,091300,17181700,8720,8730,8730,8720,3
|
|
20241024,091200,17155530,8740,8740,8740,8740,0
|
|
20241024,091100,17155530,8740,8730,8740,8720,46
|
|
20241024,091000,16754270,8730,8730,8730,8730,0
|
|
20241024,090900,16754270,8730,8730,8730,8730,10
|
|
20241024,090800,16666970,8730,8730,8730,8730,0
|
|
20241024,090700,16666970,8730,8730,8730,8730,2
|
|
20241024,090600,16649510,8730,8730,8730,8730,50
|
|
20241024,090500,16213010,8740,8740,8740,8740,0
|
|
20241024,090400,16213010,8740,8740,8740,8740,1
|
|
20241024,090300,16204270,8750,8750,8750,8740,150
|
|
20241024,090200,14891860,8760,8780,8780,8760,62
|
|
20241024,090100,14348500,8740,8740,8740,8740,0
|
|
20241024,090000,14348500,8740,8700,8740,8700,1649
|