579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183600,105700780,9180,9180,9180,9180,321
|
|
20241024,183500,105700780,9180,9180,9180,9180,0
|
|
20241024,183400,105700780,9180,9180,9180,9180,0
|
|
20241024,183300,105700780,9180,9180,9180,9180,0
|
|
20241024,183200,105700780,9180,9180,9180,9180,0
|
|
20241024,183100,105700780,9180,9180,9180,9180,0
|
|
20241024,183000,105700780,9180,9180,9180,9180,0
|
|
20241024,182900,105700780,9180,9180,9180,9180,0
|
|
20241024,182800,105700780,9180,9180,9180,9180,0
|
|
20241024,182700,105700780,9180,9180,9180,9180,0
|
|
20241024,182600,105700780,9180,9180,9180,9180,0
|
|
20241024,182500,105700780,9180,9180,9180,9180,0
|
|
20241024,182400,105700780,9180,9180,9180,9180,0
|
|
20241024,182300,105700780,9180,9180,9180,9180,0
|
|
20241024,182200,105700780,9180,9180,9180,9180,0
|
|
20241024,182100,105700780,9180,9180,9180,9180,0
|
|
20241024,182000,105700780,9180,9180,9180,9180,0
|
|
20241024,181900,105700780,9180,9180,9180,9180,0
|
|
20241024,181800,105700780,9180,9180,9180,9180,0
|
|
20241024,181700,105700780,9180,9180,9180,9180,0
|
|
20241024,181600,105700780,9180,9180,9180,9180,0
|
|
20241024,181500,105700780,9180,9180,9180,9180,0
|
|
20241024,181400,105700780,9180,9180,9180,9180,0
|
|
20241024,181300,105700780,9180,9180,9180,9180,0
|
|
20241024,181200,105700780,9180,9180,9180,9180,0
|
|
20241024,181100,105700780,9180,9180,9180,9180,0
|
|
20241024,181000,105700780,9180,9180,9180,9180,0
|
|
20241024,180900,105700780,9180,9180,9180,9180,0
|
|
20241024,180800,105700780,9180,9180,9180,9180,0
|
|
20241024,180700,105700780,9180,9180,9180,9180,0
|
|
20241024,180600,105700780,9180,9180,9180,9180,321
|
|
20241024,180500,105700780,9180,9180,9180,9180,0
|
|
20241024,180400,105700780,9180,9180,9180,9180,0
|
|
20241024,180300,105700780,9180,9180,9180,9180,0
|
|
20241024,180200,105700780,9180,9180,9180,9180,0
|
|
20241024,180100,105700780,9180,9180,9180,9180,0
|
|
20241024,180000,105700780,9180,9180,9180,9180,0
|
|
20241024,175900,105700780,9180,9180,9180,9180,0
|
|
20241024,175800,105700780,9180,9180,9180,9180,0
|
|
20241024,175700,105700780,9180,9180,9180,9180,0
|
|
20241024,175600,105700780,9180,9180,9180,9180,0
|
|
20241024,175500,105700780,9180,9180,9180,9180,0
|
|
20241024,175400,105700780,9180,9180,9180,9180,0
|
|
20241024,175300,105700780,9180,9180,9180,9180,0
|
|
20241024,175200,105700780,9180,9180,9180,9180,0
|
|
20241024,175100,105700780,9180,9180,9180,9180,0
|
|
20241024,175000,105700780,9180,9180,9180,9180,0
|
|
20241024,174900,105700780,9180,9180,9180,9180,0
|
|
20241024,174800,105700780,9180,9180,9180,9180,0
|
|
20241024,174700,105700780,9180,9180,9180,9180,0
|
|
20241024,174600,105700780,9180,9180,9180,9180,0
|
|
20241024,174500,105700780,9180,9180,9180,9180,0
|
|
20241024,174400,105700780,9180,9180,9180,9180,0
|
|
20241024,174300,105700780,9180,9180,9180,9180,0
|
|
20241024,174200,105700780,9180,9180,9180,9180,0
|
|
20241024,174100,105700780,9180,9180,9180,9180,0
|
|
20241024,174000,105700780,9180,9180,9180,9180,0
|
|
20241024,173900,105700780,9180,9180,9180,9180,0
|
|
20241024,173800,105700780,9180,9180,9180,9180,0
|
|
20241024,173700,105700780,9180,9180,9180,9180,0
|
|
20241024,173600,105700780,9180,9180,9180,9180,321
|
|
20241024,173500,105700780,9180,9180,9180,9180,0
|
|
20241024,173400,105700780,9180,9180,9180,9180,0
|
|
20241024,173300,105700780,9180,9180,9180,9180,0
|
|
20241024,173200,105700780,9180,9180,9180,9180,0
|
|
20241024,173100,105700780,9180,9180,9180,9180,0
|
|
20241024,173000,105700780,9180,9180,9180,9180,0
|
|
20241024,172900,105700780,9180,9180,9180,9180,0
|
|
20241024,172800,105700780,9180,9180,9180,9180,0
|
|
20241024,172700,105700780,9180,9180,9180,9180,0
|
|
20241024,172600,105700780,9180,9180,9180,9180,0
|
|
20241024,172500,105700780,9180,9180,9180,9180,0
|
|
20241024,172400,105700780,9180,9180,9180,9180,0
|
|
20241024,172300,105700780,9180,9180,9180,9180,0
|
|
20241024,172200,105700780,9180,9180,9180,9180,0
|
|
20241024,172100,105700780,9180,9180,9180,9180,0
|
|
20241024,172000,105700780,9180,9180,9180,9180,0
|
|
20241024,171900,105700780,9180,9180,9180,9180,0
|
|
20241024,171800,105700780,9180,9180,9180,9180,0
|
|
20241024,171700,105700780,9180,9180,9180,9180,0
|
|
20241024,171600,105700780,9180,9180,9180,9180,0
|
|
20241024,171500,105700780,9180,9180,9180,9180,0
|
|
20241024,171400,105700780,9180,9180,9180,9180,0
|
|
20241024,171300,105700780,9180,9180,9180,9180,0
|
|
20241024,171200,105700780,9180,9180,9180,9180,0
|
|
20241024,171100,105700780,9180,9180,9180,9180,0
|
|
20241024,171000,105700780,9180,9180,9180,9180,0
|
|
20241024,170900,105700780,9180,9180,9180,9180,0
|
|
20241024,170800,105700780,9180,9180,9180,9180,0
|
|
20241024,170700,105700780,9180,9180,9180,9180,0
|
|
20241024,170600,105700780,9180,9180,9180,9180,321
|
|
20241024,170500,105700780,9180,9180,9180,9180,0
|
|
20241024,170400,105700780,9180,9180,9180,9180,0
|
|
20241024,170300,105700780,9180,9180,9180,9180,0
|
|
20241024,170200,105700780,9180,9180,9180,9180,0
|
|
20241024,170100,105700780,9180,9180,9180,9180,0
|
|
20241024,170000,105700780,9180,9180,9180,9180,0
|
|
20241024,165900,105700780,9180,9180,9180,9180,0
|
|
20241024,165800,105700780,9180,9180,9180,9180,0
|
|
20241024,165700,105700780,9180,9180,9180,9180,0
|
|
20241024,165600,105700780,9180,9180,9180,9180,0
|
|
20241024,165500,105700780,9180,9180,9180,9180,0
|
|
20241024,165400,105700780,9180,9180,9180,9180,0
|
|
20241024,165300,105700780,9180,9180,9180,9180,0
|
|
20241024,165200,105700780,9180,9180,9180,9180,0
|
|
20241024,165100,105700780,9180,9180,9180,9180,0
|
|
20241024,165000,105700780,9180,9180,9180,9180,0
|
|
20241024,164900,105700780,9180,9180,9180,9180,0
|
|
20241024,164800,105700780,9180,9180,9180,9180,0
|
|
20241024,164700,105700780,9180,9180,9180,9180,0
|
|
20241024,164600,105700780,9180,9180,9180,9180,0
|
|
20241024,164500,105700780,9180,9180,9180,9180,0
|
|
20241024,164400,105700780,9180,9180,9180,9180,0
|
|
20241024,164300,105700780,9180,9180,9180,9180,0
|
|
20241024,164200,105700780,9180,9180,9180,9180,0
|
|
20241024,164100,105700780,9180,9180,9180,9180,0
|
|
20241024,164000,105700780,9180,9180,9180,9180,0
|
|
20241024,163900,105700780,9180,9180,9180,9180,0
|
|
20241024,163800,105700780,9180,9180,9180,9180,0
|
|
20241024,163700,105700780,9180,9180,9180,9180,0
|
|
20241024,163600,105700780,9180,9180,9180,9180,321
|
|
20241024,163500,105700780,9180,9180,9180,9180,0
|
|
20241024,163400,105700780,9180,9180,9180,9180,0
|
|
20241024,163300,105700780,9180,9180,9180,9180,0
|
|
20241024,163200,105700780,9180,9180,9180,9180,0
|
|
20241024,163100,105700780,9180,9180,9180,9180,0
|
|
20241024,163000,105700780,9180,9180,9180,9180,0
|
|
20241024,162900,105700780,9180,9180,9180,9180,0
|
|
20241024,162800,105700780,9180,9180,9180,9180,0
|
|
20241024,162700,105700780,9180,9180,9180,9180,0
|
|
20241024,162600,105700780,9180,9180,9180,9180,0
|
|
20241024,162500,105700780,9180,9180,9180,9180,0
|
|
20241024,162400,105700780,9180,9180,9180,9180,0
|
|
20241024,162300,105700780,9180,9180,9180,9180,0
|
|
20241024,162200,105700780,9180,9180,9180,9180,0
|
|
20241024,162100,105700780,9180,9180,9180,9180,0
|
|
20241024,162000,105700780,9180,9180,9180,9180,0
|
|
20241024,161900,105700780,9180,9180,9180,9180,0
|
|
20241024,161800,105700780,9180,9180,9180,9180,0
|
|
20241024,161700,105700780,9180,9180,9180,9180,0
|
|
20241024,161600,105700780,9180,9180,9180,9180,0
|
|
20241024,161500,105700780,9180,9180,9180,9180,0
|
|
20241024,161400,105700780,9180,9180,9180,9180,0
|
|
20241024,161300,105700780,9180,9180,9180,9180,0
|
|
20241024,161200,105700780,9180,9180,9180,9180,0
|
|
20241024,161100,105700780,9180,9180,9180,9180,0
|
|
20241024,161000,105700780,9180,9180,9180,9180,0
|
|
20241024,160900,105700780,9180,9180,9180,9180,0
|
|
20241024,160800,105700780,9180,9180,9180,9180,0
|
|
20241024,160700,105700780,9180,9180,9180,9180,0
|
|
20241024,160600,105700780,9180,9180,9180,9180,321
|
|
20241024,160500,105700780,9180,9180,9180,9180,0
|
|
20241024,160400,105700780,9180,9180,9180,9180,0
|
|
20241024,160300,105700780,9180,9180,9180,9180,0
|
|
20241024,160200,105700780,9180,9180,9180,9180,0
|
|
20241024,160100,105700780,9180,9180,9180,9180,0
|
|
20241024,160000,105700780,9180,9180,9180,9180,0
|
|
20241024,155900,105700780,9180,9180,9180,9180,0
|
|
20241024,155800,105700780,9180,9180,9180,9180,0
|
|
20241024,155700,105700780,9180,9180,9180,9180,0
|
|
20241024,155600,105700780,9180,9180,9180,9180,0
|
|
20241024,155500,105700780,9180,9180,9180,9180,0
|
|
20241024,155400,105700780,9180,9180,9180,9180,0
|
|
20241024,155300,105700780,9180,9180,9180,9180,0
|
|
20241024,155200,105700780,9180,9180,9180,9180,0
|
|
20241024,155100,105700780,9180,9180,9180,9180,0
|
|
20241024,155000,105700780,9180,9180,9180,9180,0
|
|
20241024,154900,105700780,9180,9180,9180,9180,0
|
|
20241024,154800,105700780,9180,9180,9180,9180,0
|
|
20241024,154700,105700780,9180,9180,9180,9180,0
|
|
20241024,154600,105700780,9180,9180,9180,9180,0
|
|
20241024,154500,105700780,9180,9180,9180,9180,0
|
|
20241024,154400,105700780,9180,9180,9180,9180,0
|
|
20241024,154300,105700780,9180,9180,9180,9180,0
|
|
20241024,154200,105700780,9180,9180,9180,9180,0
|
|
20241024,154100,105700780,9180,9180,9180,9180,0
|
|
20241024,154000,105700780,9180,9180,9180,9180,0
|
|
20241024,153900,105700780,9180,9180,9180,9180,0
|
|
20241024,153800,105700780,9180,9180,9180,9180,0
|
|
20241024,153700,105700780,9180,9180,9180,9180,0
|
|
20241024,153600,105700780,9180,9180,9180,9180,321
|
|
20241024,153500,105700780,9180,9180,9180,9180,0
|
|
20241024,153400,105700780,9180,9180,9180,9180,0
|
|
20241024,153300,105700780,9180,9180,9180,9180,0
|
|
20241024,153200,105700780,9180,9180,9180,9180,0
|
|
20241024,153100,105700780,9180,9180,9180,9180,0
|
|
20241024,153000,105700780,9180,9180,9180,9180,321
|
|
20241024,152900,102754000,9160,9160,9160,9160,0
|
|
20241024,152800,102754000,9160,9160,9160,9160,0
|
|
20241024,152700,102754000,9160,9160,9160,9160,0
|
|
20241024,152600,102754000,9160,9160,9160,9160,0
|
|
20241024,152500,102754000,9160,9160,9160,9160,0
|
|
20241024,152400,102754000,9160,9160,9160,9160,0
|
|
20241024,152300,102754000,9160,9160,9160,9160,0
|
|
20241024,152200,102754000,9160,9160,9160,9160,0
|
|
20241024,152100,102754000,9160,9160,9160,9160,0
|
|
20241024,152000,102754000,9160,9160,9160,9160,0
|
|
20241024,151900,102754000,9160,9160,9160,9160,400
|
|
20241024,151800,99090000,9170,9170,9170,9170,0
|
|
20241024,151700,99090000,9170,9170,9170,9170,0
|
|
20241024,151600,99090000,9170,9170,9170,9170,1
|
|
20241024,151500,99080830,9160,9160,9160,9160,0
|
|
20241024,151400,99080830,9160,9160,9160,9160,0
|
|
20241024,151300,99080830,9160,9160,9160,9160,105
|
|
20241024,151200,98119030,9160,9160,9160,9160,500
|
|
20241024,151100,93539030,9160,9160,9160,9160,0
|
|
20241024,151000,93539030,9160,9160,9160,9160,0
|
|
20241024,150900,93539030,9160,9170,9180,9160,952
|
|
20241024,150800,84811710,9180,9180,9180,9180,0
|
|
20241024,150700,84811710,9180,9180,9180,9180,187
|
|
20241024,150600,83095050,9180,9180,9180,9180,20
|
|
20241024,150500,82911450,9180,9180,9180,9180,0
|
|
20241024,150400,82911450,9180,9180,9180,9180,0
|
|
20241024,150300,82911450,9180,9180,9180,9180,0
|
|
20241024,150200,82911450,9180,9190,9190,9180,324
|
|
20241024,150100,79937040,9200,9200,9200,9200,0
|
|
20241024,150000,79937040,9200,9200,9200,9200,1
|
|
20241024,145900,79927840,9200,9200,9200,9200,40
|
|
20241024,145800,79559840,9190,9190,9190,9190,0
|
|
20241024,145700,79559840,9190,9190,9190,9190,0
|
|
20241024,145600,79559840,9190,9190,9190,9190,4
|
|
20241024,145500,79523080,9190,9190,9190,9190,1
|
|
20241024,145400,79513890,9190,9190,9190,9190,10
|
|
20241024,145300,79421990,9180,9180,9180,9180,0
|
|
20241024,145200,79421990,9180,9180,9180,9180,0
|
|
20241024,145100,79421990,9180,9180,9180,9180,0
|
|
20241024,145000,79421990,9180,9180,9180,9180,0
|
|
20241024,144900,79421990,9180,9180,9180,9180,0
|
|
20241024,144800,79421990,9180,9180,9180,9180,0
|
|
20241024,144700,79421990,9180,9190,9190,9180,170
|
|
20241024,144600,77861180,9190,9190,9190,9190,40
|
|
20241024,144500,77493580,9210,9210,9210,9210,0
|
|
20241024,144400,77493580,9210,9210,9210,9210,0
|
|
20241024,144300,77493580,9210,9210,9210,9210,0
|
|
20241024,144200,77493580,9210,9210,9210,9210,0
|
|
20241024,144100,77493580,9210,9210,9210,9210,0
|
|
20241024,144000,77493580,9210,9210,9210,9210,8
|
|
20241024,143900,77419900,9190,9190,9190,9190,0
|
|
20241024,143800,77419900,9190,9190,9190,9190,0
|
|
20241024,143700,77419900,9190,9190,9190,9190,0
|
|
20241024,143600,77419900,9190,9190,9190,9190,0
|
|
20241024,143500,77419900,9190,9190,9190,9190,0
|
|
20241024,143400,77419900,9190,9190,9190,9190,0
|
|
20241024,143300,77419900,9190,9190,9190,9190,0
|
|
20241024,143200,77419900,9190,9190,9190,9190,0
|
|
20241024,143100,77419900,9190,9190,9190,9190,0
|
|
20241024,143000,77419900,9190,9190,9190,9190,0
|
|
20241024,142900,77419900,9190,9190,9190,9190,0
|
|
20241024,142800,77419900,9190,9190,9190,9190,0
|
|
20241024,142700,77419900,9190,9190,9190,9190,0
|
|
20241024,142600,77419900,9190,9190,9190,9190,0
|
|
20241024,142500,77419900,9190,9190,9190,9190,0
|
|
20241024,142400,77419900,9190,9190,9190,9190,0
|
|
20241024,142300,77419900,9190,9200,9200,9190,215
|
|
20241024,142200,75443270,9200,9200,9200,9200,0
|
|
20241024,142100,75443270,9200,9200,9200,9200,0
|
|
20241024,142000,75443270,9200,9200,9200,9200,0
|
|
20241024,141900,75443270,9200,9200,9200,9200,0
|
|
20241024,141800,75443270,9200,9200,9200,9200,50
|
|
20241024,141700,74983270,9200,9200,9200,9200,0
|
|
20241024,141600,74983270,9200,9200,9200,9200,110
|
|
20241024,141500,73971270,9200,9200,9200,9200,0
|
|
20241024,141400,73971270,9200,9200,9200,9200,0
|
|
20241024,141300,73971270,9200,9200,9200,9200,0
|
|
20241024,141200,73971270,9200,9200,9200,9200,0
|
|
20241024,141100,73971270,9200,9200,9200,9200,0
|
|
20241024,141000,73971270,9200,9200,9200,9200,0
|
|
20241024,140900,73971270,9200,9200,9200,9200,0
|
|
20241024,140800,73971270,9200,9200,9200,9200,0
|
|
20241024,140700,73971270,9200,9200,9200,9200,0
|
|
20241024,140600,73971270,9200,9200,9200,9200,2
|
|
20241024,140500,73952870,9210,9210,9210,9210,14
|
|
20241024,140400,73823930,9210,9210,9210,9210,0
|
|
20241024,140300,73823930,9210,9210,9210,9210,21
|
|
20241024,140200,73630520,9210,9210,9210,9210,0
|
|
20241024,140100,73630520,9210,9210,9210,9210,0
|
|
20241024,140000,73630520,9210,9220,9220,9210,5
|
|
20241024,135900,73584430,9230,9230,9230,9230,0
|
|
20241024,135800,73584430,9230,9230,9230,9230,0
|
|
20241024,135700,73584430,9230,9230,9230,9230,0
|
|
20241024,135600,73584430,9230,9230,9230,9230,0
|
|
20241024,135500,73584430,9230,9230,9230,9230,0
|
|
20241024,135400,73584430,9230,9230,9230,9230,1
|
|
20241024,135300,73575200,9220,9220,9220,9220,0
|
|
20241024,135200,73575200,9220,9220,9220,9220,11
|
|
20241024,135100,73473780,9230,9230,9230,9230,0
|
|
20241024,135000,73473780,9230,9230,9230,9230,0
|
|
20241024,134900,73473780,9230,9230,9230,9230,0
|
|
20241024,134800,73473780,9230,9230,9230,9230,1
|
|
20241024,134700,73464550,9230,9230,9230,9230,0
|
|
20241024,134600,73464550,9230,9230,9230,9230,0
|
|
20241024,134500,73464550,9230,9230,9230,9230,0
|
|
20241024,134400,73464550,9230,9230,9230,9230,0
|
|
20241024,134300,73464550,9230,9230,9230,9230,0
|
|
20241024,134200,73464550,9230,9230,9230,9230,1
|
|
20241024,134100,73455320,9230,9230,9230,9230,0
|
|
20241024,134000,73455320,9230,9230,9230,9230,0
|
|
20241024,133900,73455320,9230,9230,9230,9230,0
|
|
20241024,133800,73455320,9230,9230,9230,9230,0
|
|
20241024,133700,73455320,9230,9230,9230,9230,0
|
|
20241024,133600,73455320,9230,9230,9230,9230,6
|
|
20241024,133500,73399940,9230,9230,9230,9230,0
|
|
20241024,133400,73399940,9230,9230,9230,9230,0
|
|
20241024,133300,73399940,9230,9230,9230,9230,0
|
|
20241024,133200,73399940,9230,9230,9230,9230,100
|
|
20241024,133100,72476940,9230,9230,9230,9230,0
|
|
20241024,133000,72476940,9230,9230,9230,9230,1
|
|
20241024,132900,72467710,9230,9230,9230,9230,0
|
|
20241024,132800,72467710,9230,9230,9230,9230,0
|
|
20241024,132700,72467710,9230,9230,9230,9230,0
|
|
20241024,132600,72467710,9230,9230,9230,9230,1
|
|
20241024,132500,72458480,9230,9220,9230,9220,2
|
|
20241024,132400,72440030,9230,9220,9230,9220,3
|
|
20241024,132300,72412350,9240,9210,9240,9210,2
|
|
20241024,132200,72393900,9240,9240,9240,9240,0
|
|
20241024,132100,72393900,9240,9240,9240,9240,0
|
|
20241024,132000,72393900,9240,9240,9240,9240,0
|
|
20241024,131900,72393900,9240,9240,9240,9240,0
|
|
20241024,131800,72393900,9240,9210,9240,9210,3
|
|
20241024,131700,72366210,9200,9200,9200,9200,0
|
|
20241024,131600,72366210,9200,9200,9200,9200,401
|
|
20241024,131500,68677010,9190,9210,9210,9190,1100
|
|
20241024,131400,58561740,9210,9220,9220,9210,220
|
|
20241024,131300,56534290,9240,9240,9240,9240,1
|
|
20241024,131200,56525050,9220,9220,9220,9220,0
|
|
20241024,131100,56525050,9220,9220,9220,9220,0
|
|
20241024,131000,56525050,9220,9230,9230,9220,83
|
|
20241024,130900,55759680,9240,9240,9240,9240,0
|
|
20241024,130800,55759680,9240,9240,9240,9240,146
|
|
20241024,130700,54410640,9240,9240,9240,9240,0
|
|
20241024,130600,54410640,9240,9240,9250,9240,5
|
|
20241024,130500,54364420,9250,9240,9250,9240,2
|
|
20241024,130400,54345930,9250,9250,9250,9250,0
|
|
20241024,130300,54345930,9250,9250,9250,9250,0
|
|
20241024,130200,54345930,9250,9250,9250,9250,0
|
|
20241024,130100,54345930,9250,9230,9250,9230,2
|
|
20241024,130000,54327450,9240,9240,9240,9240,33
|
|
20241024,125900,54022530,9240,9240,9240,9240,0
|
|
20241024,125800,54022530,9240,9240,9240,9240,0
|
|
20241024,125700,54022530,9240,9240,9240,9230,169
|
|
20241024,125600,52460980,9230,9230,9230,9230,1
|
|
20241024,125500,52451750,9240,9240,9240,9240,0
|
|
20241024,125400,52451750,9240,9240,9240,9240,0
|
|
20241024,125300,52451750,9240,9240,9240,9240,0
|
|
20241024,125200,52451750,9240,9240,9240,9240,0
|
|
20241024,125100,52451750,9240,9240,9240,9240,12
|
|
20241024,125000,52340870,9240,9240,9240,9240,0
|
|
20241024,124900,52340870,9240,9240,9240,9240,0
|
|
20241024,124800,52340870,9240,9240,9240,9240,27
|
|
20241024,124700,52091390,9250,9230,9250,9230,6
|
|
20241024,124600,52035940,9250,9230,9250,9230,41
|
|
20241024,124500,51657100,9250,9230,9250,9230,5
|
|
20241024,124400,51610870,9250,9250,9250,9250,0
|
|
20241024,124300,51610870,9250,9250,9250,9250,0
|
|
20241024,124200,51610870,9250,9250,9250,9250,0
|
|
20241024,124100,51610870,9250,9250,9250,9250,0
|
|
20241024,124000,51610870,9250,9230,9250,9230,21
|
|
20241024,123900,51417020,9230,9230,9230,9230,0
|
|
20241024,123800,51417020,9230,9230,9230,9230,0
|
|
20241024,123700,51417020,9230,9230,9230,9230,0
|
|
20241024,123600,51417020,9230,9230,9230,9230,22
|
|
20241024,123500,51213960,9230,9230,9250,9220,212
|
|
20241024,123400,49258070,9230,9230,9230,9230,0
|
|
20241024,123300,49258070,9230,9230,9230,9230,0
|
|
20241024,123200,49258070,9230,9230,9230,9230,15
|
|
20241024,123100,49119620,9250,9250,9250,9250,0
|
|
20241024,123000,49119620,9250,9230,9250,9230,80
|
|
20241024,122900,48381200,9230,9230,9230,9230,0
|
|
20241024,122800,48381200,9230,9230,9230,9230,40
|
|
20241024,122700,48012000,9230,9230,9230,9230,0
|
|
20241024,122600,48012000,9230,9230,9230,9230,234
|
|
20241024,122500,45852180,9230,9230,9230,9230,0
|
|
20241024,122400,45852180,9230,9230,9230,9230,0
|
|
20241024,122300,45852180,9230,9230,9230,9230,338
|
|
20241024,122200,42732440,9230,9230,9230,9230,0
|
|
20241024,122100,42732440,9230,9230,9230,9230,0
|
|
20241024,122000,42732440,9230,9230,9230,9230,0
|
|
20241024,121900,42732440,9230,9230,9230,9230,34
|
|
20241024,121800,42418620,9230,9230,9230,9230,0
|
|
20241024,121700,42418620,9230,9230,9230,9230,50
|
|
20241024,121600,41957120,9250,9250,9250,9250,0
|
|
20241024,121500,41957120,9250,9250,9250,9250,0
|
|
20241024,121400,41957120,9250,9250,9250,9250,0
|
|
20241024,121300,41957120,9250,9250,9250,9250,0
|
|
20241024,121200,41957120,9250,9250,9250,9250,2
|
|
20241024,121100,41938620,9250,9250,9250,9250,0
|
|
20241024,121000,41938620,9250,9250,9250,9250,0
|
|
20241024,120900,41938620,9250,9250,9250,9250,0
|
|
20241024,120800,41938620,9250,9250,9250,9250,0
|
|
20241024,120700,41938620,9250,9250,9250,9250,0
|
|
20241024,120600,41938620,9250,9250,9250,9250,0
|
|
20241024,120500,41938620,9250,9250,9250,9250,0
|
|
20241024,120400,41938620,9250,9250,9250,9250,0
|
|
20241024,120300,41938620,9250,9250,9250,9250,0
|
|
20241024,120200,41938620,9250,9250,9250,9250,0
|
|
20241024,120100,41938620,9250,9230,9250,9230,12
|
|
20241024,120000,41827840,9230,9230,9230,9230,0
|
|
20241024,115900,41827840,9230,9230,9230,9230,0
|
|
20241024,115800,41827840,9230,9240,9240,9230,320
|
|
20241024,115700,38874100,9250,9250,9250,9250,0
|
|
20241024,115600,38874100,9250,9250,9250,9250,6
|
|
20241024,115500,38818600,9240,9240,9240,9240,1
|
|
20241024,115400,38809360,9250,9250,9250,9250,5
|
|
20241024,115300,38763110,9240,9240,9240,9240,0
|
|
20241024,115200,38763110,9240,9240,9240,9240,1
|
|
20241024,115100,38753870,9240,9240,9240,9240,0
|
|
20241024,115000,38753870,9240,9240,9240,9240,28
|
|
20241024,114900,38495150,9240,9240,9240,9240,0
|
|
20241024,114800,38495150,9240,9240,9240,9240,0
|
|
20241024,114700,38495150,9240,9240,9240,9240,0
|
|
20241024,114600,38495150,9240,9240,9240,9240,0
|
|
20241024,114500,38495150,9240,9240,9240,9240,0
|
|
20241024,114400,38495150,9240,9240,9240,9240,0
|
|
20241024,114300,38495150,9240,9240,9240,9240,0
|
|
20241024,114200,38495150,9240,9240,9240,9240,71
|
|
20241024,114100,37839110,9240,9240,9240,9240,0
|
|
20241024,114000,37839110,9240,9240,9240,9240,0
|
|
20241024,113900,37839110,9240,9240,9240,9240,0
|
|
20241024,113800,37839110,9240,9240,9240,9240,0
|
|
20241024,113700,37839110,9240,9240,9240,9240,0
|
|
20241024,113600,37839110,9240,9240,9240,9240,0
|
|
20241024,113500,37839110,9240,9240,9240,9240,0
|
|
20241024,113400,37839110,9240,9240,9240,9240,0
|
|
20241024,113300,37839110,9240,9240,9240,9240,0
|
|
20241024,113200,37839110,9240,9240,9240,9240,0
|
|
20241024,113100,37839110,9240,9240,9240,9240,0
|
|
20241024,113000,37839110,9240,9240,9240,9240,0
|
|
20241024,112900,37839110,9240,9240,9240,9240,100
|
|
20241024,112800,36915110,9240,9240,9240,9240,0
|
|
20241024,112700,36915110,9240,9240,9240,9240,0
|
|
20241024,112600,36915110,9240,9240,9240,9240,60
|
|
20241024,112500,36360710,9250,9250,9250,9250,0
|
|
20241024,112400,36360710,9250,9250,9250,9250,0
|
|
20241024,112300,36360710,9250,9250,9250,9250,0
|
|
20241024,112200,36360710,9250,9250,9250,9250,0
|
|
20241024,112100,36360710,9250,9250,9250,9250,0
|
|
20241024,112000,36360710,9250,9250,9250,9250,0
|
|
20241024,111900,36360710,9250,9250,9250,9250,0
|
|
20241024,111800,36360710,9250,9250,9250,9250,0
|
|
20241024,111700,36360710,9250,9250,9250,9250,0
|
|
20241024,111600,36360710,9250,9250,9250,9250,2
|
|
20241024,111500,36342210,9250,9250,9250,9250,0
|
|
20241024,111400,36342210,9250,9250,9250,9250,0
|
|
20241024,111300,36342210,9250,9250,9250,9250,0
|
|
20241024,111200,36342210,9250,9250,9250,9250,0
|
|
20241024,111100,36342210,9250,9250,9250,9250,0
|
|
20241024,111000,36342210,9250,9250,9250,9250,2
|
|
20241024,110900,36323710,9250,9250,9250,9250,0
|
|
20241024,110800,36323710,9250,9250,9250,9250,0
|
|
20241024,110700,36323710,9250,9250,9250,9250,0
|
|
20241024,110600,36323710,9250,9250,9250,9250,0
|
|
20241024,110500,36323710,9250,9250,9250,9250,0
|
|
20241024,110400,36323710,9250,9250,9250,9250,1
|
|
20241024,110300,36314460,9250,9250,9250,9250,0
|
|
20241024,110200,36314460,9250,9250,9250,9250,0
|
|
20241024,110100,36314460,9250,9250,9250,9250,0
|
|
20241024,110000,36314460,9250,9250,9250,9250,0
|
|
20241024,105900,36314460,9250,9250,9250,9250,0
|
|
20241024,105800,36314460,9250,9250,9250,9250,0
|
|
20241024,105700,36314460,9250,9250,9250,9250,0
|
|
20241024,105600,36314460,9250,9250,9250,9250,0
|
|
20241024,105500,36314460,9250,9240,9250,9240,6
|
|
20241024,105400,36258970,9250,9250,9250,9250,0
|
|
20241024,105300,36258970,9250,9250,9250,9250,1
|
|
20241024,105200,36249720,9240,9240,9240,9240,0
|
|
20241024,105100,36249720,9240,9240,9240,9240,1
|
|
20241024,105000,36240480,9240,9240,9240,9240,1
|
|
20241024,104900,36231240,9250,9250,9250,9250,32
|
|
20241024,104800,35935240,9260,9260,9260,9260,0
|
|
20241024,104700,35935240,9260,9260,9260,9260,0
|
|
20241024,104600,35935240,9260,9260,9260,9260,0
|
|
20241024,104500,35935240,9260,9260,9260,9260,0
|
|
20241024,104400,35935240,9260,9260,9260,9260,0
|
|
20241024,104300,35935240,9260,9260,9260,9260,0
|
|
20241024,104200,35935240,9260,9260,9260,9260,0
|
|
20241024,104100,35935240,9260,9260,9260,9260,0
|
|
20241024,104000,35935240,9260,9260,9260,9260,0
|
|
20241024,103900,35935240,9260,9260,9260,9260,0
|
|
20241024,103800,35935240,9260,9260,9260,9260,0
|
|
20241024,103700,35935240,9260,9260,9260,9260,0
|
|
20241024,103600,35935240,9260,9260,9260,9260,2
|
|
20241024,103500,35916720,9260,9260,9260,9260,0
|
|
20241024,103400,35916720,9260,9260,9260,9260,0
|
|
20241024,103300,35916720,9260,9260,9260,9260,0
|
|
20241024,103200,35916720,9260,9260,9260,9260,0
|
|
20241024,103100,35916720,9260,9260,9260,9260,0
|
|
20241024,103000,35916720,9260,9260,9260,9260,0
|
|
20241024,102900,35916720,9260,9260,9260,9260,0
|
|
20241024,102800,35916720,9260,9260,9260,9260,0
|
|
20241024,102700,35916720,9260,9260,9260,9260,83
|
|
20241024,102600,35148140,9260,9260,9260,9260,0
|
|
20241024,102500,35148140,9260,9270,9270,9260,188
|
|
20241024,102400,33405530,9270,9280,9280,9270,5
|
|
20241024,102300,33359150,9290,9290,9290,9290,0
|
|
20241024,102200,33359150,9290,9290,9290,9290,0
|
|
20241024,102100,33359150,9290,9290,9290,9290,14
|
|
20241024,102000,33229090,9290,9290,9290,9290,1
|
|
20241024,101900,33219800,9290,9290,9290,9290,11
|
|
20241024,101800,33117610,9290,9290,9290,9290,0
|
|
20241024,101700,33117610,9290,9290,9290,9290,0
|
|
20241024,101600,33117610,9290,9290,9290,9290,0
|
|
20241024,101500,33117610,9290,9290,9290,9290,0
|
|
20241024,101400,33117610,9290,9290,9290,9290,0
|
|
20241024,101300,33117610,9290,9290,9290,9290,0
|
|
20241024,101200,33117610,9290,9290,9290,9290,198
|
|
20241024,101100,31278190,9280,9280,9290,9280,3
|
|
20241024,101000,31250340,9290,9290,9290,9290,0
|
|
20241024,100900,31250340,9290,9290,9290,9290,0
|
|
20241024,100800,31250340,9290,9280,9290,9280,8
|
|
20241024,100700,31176030,9290,9290,9290,9280,277
|
|
20241024,100600,28602720,9280,9280,9280,9280,40
|
|
20241024,100500,28231520,9280,9280,9280,9280,5
|
|
20241024,100400,28185120,9280,9280,9280,9280,0
|
|
20241024,100300,28185120,9280,9280,9280,9280,50
|
|
20241024,100200,27721120,9280,9280,9280,9280,0
|
|
20241024,100100,27721120,9280,9280,9280,9280,0
|
|
20241024,100000,27721120,9280,9280,9280,9280,1
|
|
20241024,095900,27711840,9280,9280,9280,9280,1
|
|
20241024,095800,27702560,9290,9290,9290,9290,0
|
|
20241024,095700,27702560,9290,9290,9290,9290,0
|
|
20241024,095600,27702560,9290,9280,9290,9270,238
|
|
20241024,095500,25495200,9290,9280,9290,9280,2
|
|
20241024,095400,25476630,9290,9270,9290,9270,47
|
|
20241024,095300,25040920,9270,9270,9270,9270,0
|
|
20241024,095200,25040920,9270,9270,9270,9270,3
|
|
20241024,095100,25013110,9260,9260,9260,9260,7
|
|
20241024,095000,24948290,9270,9270,9270,9270,0
|
|
20241024,094900,24948290,9270,9270,9270,9270,0
|
|
20241024,094800,24948290,9270,9250,9270,9250,37
|
|
20241024,094700,24605840,9250,9250,9250,9250,0
|
|
20241024,094600,24605840,9250,9250,9250,9250,92
|
|
20241024,094500,23754840,9260,9260,9260,9260,9
|
|
20241024,094400,23671500,9270,9270,9270,9270,2
|
|
20241024,094300,23652960,9270,9270,9270,9270,20
|
|
20241024,094200,23467560,9280,9280,9280,9280,0
|
|
20241024,094100,23467560,9280,9290,9290,9280,8
|
|
20241024,094000,23393250,9280,9270,9290,9270,512
|
|
20241024,093900,18642140,9280,9280,9280,9280,5
|
|
20241024,093800,18595740,9290,9280,9290,9280,533
|
|
20241024,093700,13649490,9270,9270,9270,9270,75
|
|
20241024,093600,12954240,9270,9270,9270,9270,102
|
|
20241024,093500,12008700,9270,9260,9270,9260,51
|
|
20241024,093400,11535940,9270,9260,9270,9260,145
|
|
20241024,093300,10193230,9260,9250,9260,9250,152
|
|
20241024,093200,8787210,9250,9250,9250,9250,1
|
|
20241024,093100,8777960,9250,9250,9250,9250,0
|
|
20241024,093000,8777960,9250,9250,9250,9250,5
|
|
20241024,092900,8731710,9250,9250,9250,9250,100
|
|
20241024,092800,7806710,9250,9250,9250,9250,0
|
|
20241024,092700,7806710,9250,9240,9250,9240,3
|
|
20241024,092600,7778970,9230,9230,9230,9230,0
|
|
20241024,092500,7778970,9230,9230,9230,9230,0
|
|
20241024,092400,7778970,9230,9230,9230,9230,7
|
|
20241024,092300,7714360,9240,9240,9240,9240,43
|
|
20241024,092200,7317040,9240,9240,9240,9240,57
|
|
20241024,092100,6790360,9240,9240,9240,9240,0
|
|
20241024,092000,6790360,9240,9240,9240,9240,0
|
|
20241024,091900,6790360,9240,9240,9240,9240,84
|
|
20241024,091800,6014200,9240,9240,9240,9240,0
|
|
20241024,091700,6014200,9240,9230,9240,9230,158
|
|
20241024,091600,4554730,9210,9210,9230,9210,40
|
|
20241024,091500,4186290,9210,9210,9210,9210,1
|
|
20241024,091400,4177080,9210,9210,9210,9210,0
|
|
20241024,091300,4177080,9210,9210,9210,9210,1
|
|
20241024,091200,4167870,9210,9210,9210,9210,19
|
|
20241024,091100,3992880,9210,9210,9210,9210,1
|
|
20241024,091000,3983670,9210,9210,9210,9210,6
|
|
20241024,090900,3928410,9210,9200,9210,9200,75
|
|
20241024,090800,3238400,9200,9200,9200,9200,100
|
|
20241024,090700,2318400,9200,9200,9200,9200,0
|
|
20241024,090600,2318400,9200,9200,9200,9200,215
|
|
20241024,090500,340400,9200,9200,9200,9200,0
|
|
20241024,090400,340400,9200,9200,9200,9200,0
|
|
20241024,090300,340400,9200,9200,9200,9200,0
|
|
20241024,090200,340400,9200,9200,9200,9200,0
|
|
20241024,090100,340400,9200,9200,9200,9200,1
|
|
20241024,090000,331200,9200,9200,9200,9200,36
|