587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184400,65838930,9480,9480,9480,9480,32
|
|
20241024,184300,65838930,9480,9480,9480,9480,0
|
|
20241024,184200,65838930,9480,9480,9480,9480,0
|
|
20241024,184100,65838930,9480,9480,9480,9480,0
|
|
20241024,184000,65838930,9480,9480,9480,9480,0
|
|
20241024,183900,65838930,9480,9480,9480,9480,0
|
|
20241024,183800,65838930,9480,9480,9480,9480,0
|
|
20241024,183700,65838930,9480,9480,9480,9480,0
|
|
20241024,183600,65838930,9480,9480,9480,9480,0
|
|
20241024,183500,65838930,9480,9480,9480,9480,0
|
|
20241024,183400,65838930,9480,9480,9480,9480,0
|
|
20241024,183300,65838930,9480,9480,9480,9480,0
|
|
20241024,183200,65838930,9480,9480,9480,9480,0
|
|
20241024,183100,65838930,9480,9480,9480,9480,0
|
|
20241024,183000,65838930,9480,9480,9480,9480,0
|
|
20241024,182900,65838930,9480,9480,9480,9480,0
|
|
20241024,182800,65838930,9480,9480,9480,9480,0
|
|
20241024,182700,65838930,9480,9480,9480,9480,0
|
|
20241024,182600,65838930,9480,9480,9480,9480,0
|
|
20241024,182500,65838930,9480,9480,9480,9480,0
|
|
20241024,182400,65838930,9480,9480,9480,9480,0
|
|
20241024,182300,65838930,9480,9480,9480,9480,0
|
|
20241024,182200,65838930,9480,9480,9480,9480,0
|
|
20241024,182100,65838930,9480,9480,9480,9480,0
|
|
20241024,182000,65838930,9480,9480,9480,9480,0
|
|
20241024,181900,65838930,9480,9480,9480,9480,0
|
|
20241024,181800,65838930,9480,9480,9480,9480,0
|
|
20241024,181700,65838930,9480,9480,9480,9480,0
|
|
20241024,181600,65838930,9480,9480,9480,9480,0
|
|
20241024,181500,65838930,9480,9480,9480,9480,0
|
|
20241024,181400,65838930,9480,9480,9480,9480,32
|
|
20241024,181300,65838930,9480,9480,9480,9480,0
|
|
20241024,181200,65838930,9480,9480,9480,9480,0
|
|
20241024,181100,65838930,9480,9480,9480,9480,0
|
|
20241024,181000,65838930,9480,9480,9480,9480,0
|
|
20241024,180900,65838930,9480,9480,9480,9480,0
|
|
20241024,180800,65838930,9480,9480,9480,9480,0
|
|
20241024,180700,65838930,9480,9480,9480,9480,0
|
|
20241024,180600,65838930,9480,9480,9480,9480,0
|
|
20241024,180500,65838930,9480,9480,9480,9480,0
|
|
20241024,180400,65838930,9480,9480,9480,9480,0
|
|
20241024,180300,65838930,9480,9480,9480,9480,0
|
|
20241024,180200,65838930,9480,9480,9480,9480,0
|
|
20241024,180100,65838930,9480,9480,9480,9480,0
|
|
20241024,180000,65838930,9480,9480,9480,9480,0
|
|
20241024,175900,65838930,9480,9480,9480,9480,0
|
|
20241024,175800,65838930,9480,9480,9480,9480,0
|
|
20241024,175700,65838930,9480,9480,9480,9480,0
|
|
20241024,175600,65838930,9480,9480,9480,9480,0
|
|
20241024,175500,65838930,9480,9480,9480,9480,0
|
|
20241024,175400,65838930,9480,9480,9480,9480,0
|
|
20241024,175300,65838930,9480,9480,9480,9480,0
|
|
20241024,175200,65838930,9480,9480,9480,9480,0
|
|
20241024,175100,65838930,9480,9480,9480,9480,0
|
|
20241024,175000,65838930,9480,9480,9480,9480,0
|
|
20241024,174900,65838930,9480,9480,9480,9480,0
|
|
20241024,174800,65838930,9480,9480,9480,9480,0
|
|
20241024,174700,65838930,9480,9480,9480,9480,0
|
|
20241024,174600,65838930,9480,9480,9480,9480,0
|
|
20241024,174500,65838930,9480,9480,9480,9480,0
|
|
20241024,174400,65838930,9480,9480,9480,9480,32
|
|
20241024,174300,65838930,9480,9480,9480,9480,0
|
|
20241024,174200,65838930,9480,9480,9480,9480,0
|
|
20241024,174100,65838930,9480,9480,9480,9480,0
|
|
20241024,174000,65838930,9480,9480,9480,9480,0
|
|
20241024,173900,65838930,9480,9480,9480,9480,0
|
|
20241024,173800,65838930,9480,9480,9480,9480,0
|
|
20241024,173700,65838930,9480,9480,9480,9480,0
|
|
20241024,173600,65838930,9480,9480,9480,9480,0
|
|
20241024,173500,65838930,9480,9480,9480,9480,0
|
|
20241024,173400,65838930,9480,9480,9480,9480,0
|
|
20241024,173300,65838930,9480,9480,9480,9480,0
|
|
20241024,173200,65838930,9480,9480,9480,9480,0
|
|
20241024,173100,65838930,9480,9480,9480,9480,0
|
|
20241024,173000,65838930,9480,9480,9480,9480,0
|
|
20241024,172900,65838930,9480,9480,9480,9480,0
|
|
20241024,172800,65838930,9480,9480,9480,9480,0
|
|
20241024,172700,65838930,9480,9480,9480,9480,0
|
|
20241024,172600,65838930,9480,9480,9480,9480,0
|
|
20241024,172500,65838930,9480,9480,9480,9480,0
|
|
20241024,172400,65838930,9480,9480,9480,9480,0
|
|
20241024,172300,65838930,9480,9480,9480,9480,0
|
|
20241024,172200,65838930,9480,9480,9480,9480,0
|
|
20241024,172100,65838930,9480,9480,9480,9480,0
|
|
20241024,172000,65838930,9480,9480,9480,9480,0
|
|
20241024,171900,65838930,9480,9480,9480,9480,0
|
|
20241024,171800,65838930,9480,9480,9480,9480,0
|
|
20241024,171700,65838930,9480,9480,9480,9480,0
|
|
20241024,171600,65838930,9480,9480,9480,9480,0
|
|
20241024,171500,65838930,9480,9480,9480,9480,0
|
|
20241024,171400,65838930,9480,9480,9480,9480,32
|
|
20241024,171300,65838930,9480,9480,9480,9480,0
|
|
20241024,171200,65838930,9480,9480,9480,9480,0
|
|
20241024,171100,65838930,9480,9480,9480,9480,0
|
|
20241024,171000,65838930,9480,9480,9480,9480,0
|
|
20241024,170900,65838930,9480,9480,9480,9480,0
|
|
20241024,170800,65838930,9480,9480,9480,9480,0
|
|
20241024,170700,65838930,9480,9480,9480,9480,0
|
|
20241024,170600,65838930,9480,9480,9480,9480,0
|
|
20241024,170500,65838930,9480,9480,9480,9480,0
|
|
20241024,170400,65838930,9480,9480,9480,9480,0
|
|
20241024,170300,65838930,9480,9480,9480,9480,0
|
|
20241024,170200,65838930,9480,9480,9480,9480,0
|
|
20241024,170100,65838930,9480,9480,9480,9480,0
|
|
20241024,170000,65838930,9480,9480,9480,9480,0
|
|
20241024,165900,65838930,9480,9480,9480,9480,0
|
|
20241024,165800,65838930,9480,9480,9480,9480,0
|
|
20241024,165700,65838930,9480,9480,9480,9480,0
|
|
20241024,165600,65838930,9480,9480,9480,9480,0
|
|
20241024,165500,65838930,9480,9480,9480,9480,0
|
|
20241024,165400,65838930,9480,9480,9480,9480,0
|
|
20241024,165300,65838930,9480,9480,9480,9480,0
|
|
20241024,165200,65838930,9480,9480,9480,9480,0
|
|
20241024,165100,65838930,9480,9480,9480,9480,0
|
|
20241024,165000,65838930,9480,9480,9480,9480,0
|
|
20241024,164900,65838930,9480,9480,9480,9480,0
|
|
20241024,164800,65838930,9480,9480,9480,9480,0
|
|
20241024,164700,65838930,9480,9480,9480,9480,0
|
|
20241024,164600,65838930,9480,9480,9480,9480,0
|
|
20241024,164500,65838930,9480,9480,9480,9480,0
|
|
20241024,164400,65838930,9480,9480,9480,9480,32
|
|
20241024,164300,65838930,9480,9480,9480,9480,0
|
|
20241024,164200,65838930,9480,9480,9480,9480,0
|
|
20241024,164100,65838930,9480,9480,9480,9480,0
|
|
20241024,164000,65838930,9480,9480,9480,9480,0
|
|
20241024,163900,65838930,9480,9480,9480,9480,0
|
|
20241024,163800,65838930,9480,9480,9480,9480,0
|
|
20241024,163700,65838930,9480,9480,9480,9480,0
|
|
20241024,163600,65838930,9480,9480,9480,9480,0
|
|
20241024,163500,65838930,9480,9480,9480,9480,0
|
|
20241024,163400,65838930,9480,9480,9480,9480,0
|
|
20241024,163300,65838930,9480,9480,9480,9480,0
|
|
20241024,163200,65838930,9480,9480,9480,9480,0
|
|
20241024,163100,65838930,9480,9480,9480,9480,0
|
|
20241024,163000,65838930,9480,9480,9480,9480,0
|
|
20241024,162900,65838930,9480,9480,9480,9480,0
|
|
20241024,162800,65838930,9480,9480,9480,9480,0
|
|
20241024,162700,65838930,9480,9480,9480,9480,0
|
|
20241024,162600,65838930,9480,9480,9480,9480,0
|
|
20241024,162500,65838930,9480,9480,9480,9480,0
|
|
20241024,162400,65838930,9480,9480,9480,9480,0
|
|
20241024,162300,65838930,9480,9480,9480,9480,0
|
|
20241024,162200,65838930,9480,9480,9480,9480,0
|
|
20241024,162100,65838930,9480,9480,9480,9480,0
|
|
20241024,162000,65838930,9480,9480,9480,9480,0
|
|
20241024,161900,65838930,9480,9480,9480,9480,0
|
|
20241024,161800,65838930,9480,9480,9480,9480,0
|
|
20241024,161700,65838930,9480,9480,9480,9480,0
|
|
20241024,161600,65838930,9480,9480,9480,9480,0
|
|
20241024,161500,65838930,9480,9480,9480,9480,0
|
|
20241024,161400,65838930,9480,9480,9480,9480,32
|
|
20241024,161300,65838930,9480,9480,9480,9480,0
|
|
20241024,161200,65838930,9480,9480,9480,9480,0
|
|
20241024,161100,65838930,9480,9480,9480,9480,0
|
|
20241024,161000,65838930,9480,9480,9480,9480,0
|
|
20241024,160900,65838930,9480,9480,9480,9480,0
|
|
20241024,160800,65838930,9480,9480,9480,9480,0
|
|
20241024,160700,65838930,9480,9480,9480,9480,0
|
|
20241024,160600,65838930,9480,9480,9480,9480,0
|
|
20241024,160500,65838930,9480,9480,9480,9480,0
|
|
20241024,160400,65838930,9480,9480,9480,9480,0
|
|
20241024,160300,65838930,9480,9480,9480,9480,0
|
|
20241024,160200,65838930,9480,9480,9480,9480,0
|
|
20241024,160100,65838930,9480,9480,9480,9480,0
|
|
20241024,160000,65838930,9480,9480,9480,9480,0
|
|
20241024,155900,65838930,9480,9480,9480,9480,0
|
|
20241024,155800,65838930,9480,9480,9480,9480,0
|
|
20241024,155700,65838930,9480,9480,9480,9480,0
|
|
20241024,155600,65838930,9480,9480,9480,9480,0
|
|
20241024,155500,65838930,9480,9480,9480,9480,0
|
|
20241024,155400,65838930,9480,9480,9480,9480,0
|
|
20241024,155300,65838930,9480,9480,9480,9480,0
|
|
20241024,155200,65838930,9480,9480,9480,9480,0
|
|
20241024,155100,65838930,9480,9480,9480,9480,0
|
|
20241024,155000,65838930,9480,9480,9480,9480,0
|
|
20241024,154900,65838930,9480,9480,9480,9480,0
|
|
20241024,154800,65838930,9480,9480,9480,9480,0
|
|
20241024,154700,65838930,9480,9480,9480,9480,0
|
|
20241024,154600,65838930,9480,9480,9480,9480,0
|
|
20241024,154500,65838930,9480,9480,9480,9480,0
|
|
20241024,154400,65838930,9480,9480,9480,9480,32
|
|
20241024,154300,65838930,9480,9480,9480,9480,0
|
|
20241024,154200,65838930,9480,9480,9480,9480,0
|
|
20241024,154100,65838930,9480,9480,9480,9480,0
|
|
20241024,154000,65838930,9480,9480,9480,9480,0
|
|
20241024,153900,65838930,9480,9480,9480,9480,0
|
|
20241024,153800,65838930,9480,9480,9480,9480,0
|
|
20241024,153700,65838930,9480,9480,9480,9480,0
|
|
20241024,153600,65838930,9480,9480,9480,9480,0
|
|
20241024,153500,65838930,9480,9480,9480,9480,0
|
|
20241024,153400,65838930,9480,9480,9480,9480,0
|
|
20241024,153300,65838930,9480,9480,9480,9480,0
|
|
20241024,153200,65838930,9480,9480,9480,9480,0
|
|
20241024,153100,65838930,9480,9480,9480,9480,0
|
|
20241024,153000,65838930,9480,9480,9480,9480,32
|
|
20241024,152900,65535570,9480,9480,9480,9480,0
|
|
20241024,152800,65535570,9480,9480,9480,9480,0
|
|
20241024,152700,65535570,9480,9480,9480,9480,0
|
|
20241024,152600,65535570,9480,9480,9480,9480,0
|
|
20241024,152500,65535570,9480,9480,9480,9480,0
|
|
20241024,152400,65535570,9480,9480,9480,9480,0
|
|
20241024,152300,65535570,9480,9480,9480,9480,0
|
|
20241024,152200,65535570,9480,9480,9480,9480,0
|
|
20241024,152100,65535570,9480,9480,9480,9480,0
|
|
20241024,152000,65535570,9480,9480,9480,9480,0
|
|
20241024,151900,65535570,9480,9480,9480,9480,1
|
|
20241024,151800,65526090,9420,9440,9480,9420,318
|
|
20241024,151700,62524370,9440,9420,9440,9420,17
|
|
20241024,151600,62364210,9470,9440,9470,9430,501
|
|
20241024,151500,57639150,9460,9460,9460,9460,2
|
|
20241024,151400,57620230,9460,9460,9460,9460,0
|
|
20241024,151300,57620230,9460,9450,9470,9450,44
|
|
20241024,151200,57203980,9450,9450,9450,9450,0
|
|
20241024,151100,57203980,9450,9450,9460,9450,13
|
|
20241024,151000,57081110,9450,9450,9450,9450,0
|
|
20241024,150900,57081110,9450,9450,9450,9450,0
|
|
20241024,150800,57081110,9450,9450,9450,9450,0
|
|
20241024,150700,57081110,9450,9450,9450,9450,9
|
|
20241024,150600,56996060,9450,9450,9450,9450,0
|
|
20241024,150500,56996060,9450,9450,9450,9450,0
|
|
20241024,150400,56996060,9450,9450,9450,9450,0
|
|
20241024,150300,56996060,9450,9450,9450,9450,0
|
|
20241024,150200,56996060,9450,9450,9450,9450,0
|
|
20241024,150100,56996060,9450,9450,9450,9450,0
|
|
20241024,150000,56996060,9450,9450,9450,9450,0
|
|
20241024,145900,56996060,9450,9450,9450,9450,0
|
|
20241024,145800,56996060,9450,9450,9450,9450,0
|
|
20241024,145700,56996060,9450,9450,9450,9450,0
|
|
20241024,145600,56996060,9450,9450,9450,9450,0
|
|
20241024,145500,56996060,9450,9450,9450,9450,0
|
|
20241024,145400,56996060,9450,9450,9460,9450,165
|
|
20241024,145300,55436170,9460,9460,9460,9460,0
|
|
20241024,145200,55436170,9460,9460,9460,9460,1
|
|
20241024,145100,55426710,9450,9450,9450,9450,0
|
|
20241024,145000,55426710,9450,9450,9450,9450,4
|
|
20241024,144900,55388910,9450,9450,9450,9450,0
|
|
20241024,144800,55388910,9450,9450,9460,9450,81
|
|
20241024,144700,54623390,9450,9450,9450,9450,0
|
|
20241024,144600,54623390,9450,9450,9450,9450,0
|
|
20241024,144500,54623390,9450,9450,9450,9450,0
|
|
20241024,144400,54623390,9450,9450,9450,9440,5
|
|
20241024,144300,54576170,9450,9450,9450,9450,0
|
|
20241024,144200,54576170,9450,9450,9450,9450,0
|
|
20241024,144100,54576170,9450,9450,9450,9450,0
|
|
20241024,144000,54576170,9450,9450,9450,9450,0
|
|
20241024,143900,54576170,9450,9450,9450,9450,0
|
|
20241024,143800,54576170,9450,9450,9450,9450,0
|
|
20241024,143700,54576170,9450,9440,9450,9440,6
|
|
20241024,143600,54519520,9450,9450,9450,9450,0
|
|
20241024,143500,54519520,9450,9450,9450,9450,0
|
|
20241024,143400,54519520,9450,9450,9460,9450,177
|
|
20241024,143300,52846680,9450,9450,9450,9450,0
|
|
20241024,143200,52846680,9450,9450,9450,9450,2
|
|
20241024,143100,52827780,9450,9440,9450,9440,4
|
|
20241024,143000,52790010,9450,9450,9450,9450,0
|
|
20241024,142900,52790010,9450,9450,9450,9450,1
|
|
20241024,142800,52780560,9440,9440,9440,9440,8
|
|
20241024,142700,52705040,9450,9450,9450,9450,0
|
|
20241024,142600,52705040,9450,9450,9450,9450,0
|
|
20241024,142500,52705040,9450,9450,9450,9450,0
|
|
20241024,142400,52705040,9450,9450,9450,9450,0
|
|
20241024,142300,52705040,9450,9450,9450,9450,1
|
|
20241024,142200,52695590,9450,9450,9450,9450,0
|
|
20241024,142100,52695590,9450,9450,9450,9450,0
|
|
20241024,142000,52695590,9450,9450,9450,9450,0
|
|
20241024,141900,52695590,9450,9450,9450,9450,0
|
|
20241024,141800,52695590,9450,9450,9450,9450,0
|
|
20241024,141700,52695590,9450,9450,9450,9450,0
|
|
20241024,141600,52695590,9450,9450,9450,9450,0
|
|
20241024,141500,52695590,9450,9450,9450,9450,0
|
|
20241024,141400,52695590,9450,9450,9450,9450,0
|
|
20241024,141300,52695590,9450,9450,9450,9450,0
|
|
20241024,141200,52695590,9450,9450,9450,9450,0
|
|
20241024,141100,52695590,9450,9450,9450,9450,0
|
|
20241024,141000,52695590,9450,9450,9450,9450,0
|
|
20241024,140900,52695590,9450,9450,9450,9450,0
|
|
20241024,140800,52695590,9450,9450,9450,9450,0
|
|
20241024,140700,52695590,9450,9450,9450,9450,9
|
|
20241024,140600,52610540,9450,9450,9450,9450,0
|
|
20241024,140500,52610540,9450,9450,9450,9450,0
|
|
20241024,140400,52610540,9450,9450,9450,9450,0
|
|
20241024,140300,52610540,9450,9450,9450,9450,0
|
|
20241024,140200,52610540,9450,9450,9450,9450,0
|
|
20241024,140100,52610540,9450,9450,9450,9450,0
|
|
20241024,140000,52610540,9450,9450,9450,9450,0
|
|
20241024,135900,52610540,9450,9450,9450,9450,0
|
|
20241024,135800,52610540,9450,9450,9450,9450,0
|
|
20241024,135700,52610540,9450,9450,9450,9450,0
|
|
20241024,135600,52610540,9450,9450,9450,9450,1
|
|
20241024,135500,52601090,9480,9470,9480,9470,187
|
|
20241024,135400,50830180,9470,9450,9470,9450,136
|
|
20241024,135300,49542280,9470,9470,9470,9470,0
|
|
20241024,135200,49542280,9470,9470,9470,9470,0
|
|
20241024,135100,49542280,9470,9450,9470,9450,3
|
|
20241024,135000,49513910,9470,9470,9470,9470,0
|
|
20241024,134900,49513910,9470,9470,9470,9470,0
|
|
20241024,134800,49513910,9470,9470,9470,9470,0
|
|
20241024,134700,49513910,9470,9440,9470,9440,3
|
|
20241024,134600,49485530,9470,9470,9470,9470,0
|
|
20241024,134500,49485530,9470,9450,9470,9450,5
|
|
20241024,134400,49438240,9470,9470,9470,9470,0
|
|
20241024,134300,49438240,9470,9470,9470,9470,0
|
|
20241024,134200,49438240,9470,9470,9470,9470,0
|
|
20241024,134100,49438240,9470,9470,9470,9470,0
|
|
20241024,134000,49438240,9470,9470,9470,9470,0
|
|
20241024,133900,49438240,9470,9440,9470,9440,277
|
|
20241024,133800,46820280,9440,9440,9440,9440,0
|
|
20241024,133700,46820280,9440,9430,9440,9430,12
|
|
20241024,133600,46707110,9440,9440,9440,9440,0
|
|
20241024,133500,46707110,9440,9440,9440,9440,0
|
|
20241024,133400,46707110,9440,9440,9440,9440,0
|
|
20241024,133300,46707110,9440,9440,9440,9440,0
|
|
20241024,133200,46707110,9440,9440,9440,9440,8
|
|
20241024,133100,46631590,9430,9430,9430,9430,400
|
|
20241024,133000,42859590,9450,9450,9450,9450,0
|
|
20241024,132900,42859590,9450,9450,9450,9450,0
|
|
20241024,132800,42859590,9450,9450,9450,9450,0
|
|
20241024,132700,42859590,9450,9450,9450,9450,0
|
|
20241024,132600,42859590,9450,9440,9450,9440,6
|
|
20241024,132500,42802940,9450,9450,9450,9450,0
|
|
20241024,132400,42802940,9450,9450,9450,9450,0
|
|
20241024,132300,42802940,9450,9450,9450,9450,0
|
|
20241024,132200,42802940,9450,9450,9450,9450,0
|
|
20241024,132100,42802940,9450,9450,9450,9450,0
|
|
20241024,132000,42802940,9450,9450,9450,9450,0
|
|
20241024,131900,42802940,9450,9450,9450,9450,10
|
|
20241024,131800,42708440,9450,9450,9450,9450,3
|
|
20241024,131700,42680090,9460,9460,9460,9460,0
|
|
20241024,131600,42680090,9460,9460,9460,9460,0
|
|
20241024,131500,42680090,9460,9460,9460,9460,0
|
|
20241024,131400,42680090,9460,9460,9460,9460,100
|
|
20241024,131300,41734090,9470,9470,9470,9470,0
|
|
20241024,131200,41734090,9470,9470,9470,9470,1
|
|
20241024,131100,41724620,9460,9460,9460,9460,10
|
|
20241024,131000,41630020,9470,9460,9470,9460,2
|
|
20241024,130900,41611090,9460,9460,9460,9460,35
|
|
20241024,130800,41279990,9460,9460,9460,9460,1
|
|
20241024,130700,41270530,9450,9450,9450,9450,210
|
|
20241024,130600,39286030,9450,9450,9450,9450,0
|
|
20241024,130500,39286030,9450,9450,9450,9450,0
|
|
20241024,130400,39286030,9450,9450,9450,9450,0
|
|
20241024,130300,39286030,9450,9450,9450,9450,0
|
|
20241024,130200,39286030,9450,9450,9450,9450,0
|
|
20241024,130100,39286030,9450,9450,9450,9450,0
|
|
20241024,130000,39286030,9450,9450,9450,9450,0
|
|
20241024,125900,39286030,9450,9450,9450,9450,0
|
|
20241024,125800,39286030,9450,9450,9450,9450,0
|
|
20241024,125700,39286030,9450,9450,9450,9450,3
|
|
20241024,125600,39257680,9440,9440,9440,9440,100
|
|
20241024,125500,38313680,9450,9450,9450,9450,0
|
|
20241024,125400,38313680,9450,9450,9450,9450,0
|
|
20241024,125300,38313680,9450,9450,9450,9450,0
|
|
20241024,125200,38313680,9450,9450,9450,9450,1
|
|
20241024,125100,38304230,9440,9440,9440,9440,0
|
|
20241024,125000,38304230,9440,9440,9440,9440,27
|
|
20241024,124900,38049350,9450,9450,9450,9450,0
|
|
20241024,124800,38049350,9450,9450,9450,9450,0
|
|
20241024,124700,38049350,9450,9440,9450,9440,31
|
|
20241024,124600,37756700,9450,9450,9450,9450,0
|
|
20241024,124500,37756700,9450,9450,9450,9450,0
|
|
20241024,124400,37756700,9450,9450,9450,9450,0
|
|
20241024,124300,37756700,9450,9450,9450,9450,0
|
|
20241024,124200,37756700,9450,9450,9450,9450,0
|
|
20241024,124100,37756700,9450,9450,9450,9450,1
|
|
20241024,124000,37747250,9450,9450,9450,9450,1
|
|
20241024,123900,37737800,9440,9440,9440,9440,0
|
|
20241024,123800,37737800,9440,9440,9440,9440,30
|
|
20241024,123700,37454600,9460,9460,9460,9460,0
|
|
20241024,123600,37454600,9460,9460,9460,9460,0
|
|
20241024,123500,37454600,9460,9460,9460,9460,0
|
|
20241024,123400,37454600,9460,9460,9460,9460,0
|
|
20241024,123300,37454600,9460,9460,9460,9460,0
|
|
20241024,123200,37454600,9460,9460,9460,9460,0
|
|
20241024,123100,37454600,9460,9450,9460,9450,313
|
|
20241024,123000,34496440,9450,9450,9450,9450,0
|
|
20241024,122900,34496440,9450,9450,9450,9450,11
|
|
20241024,122800,34392490,9450,9450,9450,9450,0
|
|
20241024,122700,34392490,9450,9450,9450,9450,0
|
|
20241024,122600,34392490,9450,9450,9450,9450,0
|
|
20241024,122500,34392490,9450,9450,9450,9450,2
|
|
20241024,122400,34373590,9450,9450,9450,9450,0
|
|
20241024,122300,34373590,9450,9450,9450,9450,5
|
|
20241024,122200,34326340,9450,9450,9450,9450,0
|
|
20241024,122100,34326340,9450,9450,9450,9450,0
|
|
20241024,122000,34326340,9450,9450,9450,9450,0
|
|
20241024,121900,34326340,9450,9450,9450,9450,105
|
|
20241024,121800,33334090,9450,9450,9450,9450,0
|
|
20241024,121700,33334090,9450,9450,9450,9450,0
|
|
20241024,121600,33334090,9450,9450,9450,9450,0
|
|
20241024,121500,33334090,9450,9450,9450,9450,0
|
|
20241024,121400,33334090,9450,9450,9450,9450,0
|
|
20241024,121300,33334090,9450,9450,9450,9450,0
|
|
20241024,121200,33334090,9450,9450,9450,9450,0
|
|
20241024,121100,33334090,9450,9450,9450,9450,0
|
|
20241024,121000,33334090,9450,9450,9450,9450,104
|
|
20241024,120900,32351290,9450,9450,9450,9450,0
|
|
20241024,120800,32351290,9450,9450,9450,9450,0
|
|
20241024,120700,32351290,9450,9450,9450,9450,0
|
|
20241024,120600,32351290,9450,9450,9450,9450,0
|
|
20241024,120500,32351290,9450,9450,9450,9450,0
|
|
20241024,120400,32351290,9450,9450,9450,9450,0
|
|
20241024,120300,32351290,9450,9450,9450,9450,0
|
|
20241024,120200,32351290,9450,9450,9450,9450,0
|
|
20241024,120100,32351290,9450,9450,9450,9450,200
|
|
20241024,120000,30461290,9450,9450,9450,9450,0
|
|
20241024,115900,30461290,9450,9450,9450,9450,0
|
|
20241024,115800,30461290,9450,9450,9450,9450,1
|
|
20241024,115700,30451840,9450,9450,9450,9450,0
|
|
20241024,115600,30451840,9450,9450,9450,9450,0
|
|
20241024,115500,30451840,9450,9450,9450,9450,0
|
|
20241024,115400,30451840,9450,9450,9450,9450,0
|
|
20241024,115300,30451840,9450,9450,9450,9450,0
|
|
20241024,115200,30451840,9450,9450,9450,9450,0
|
|
20241024,115100,30451840,9450,9450,9450,9450,0
|
|
20241024,115000,30451840,9450,9450,9450,9450,0
|
|
20241024,114900,30451840,9450,9450,9450,9450,0
|
|
20241024,114800,30451840,9450,9450,9450,9450,0
|
|
20241024,114700,30451840,9450,9450,9450,9450,0
|
|
20241024,114600,30451840,9450,9450,9450,9450,0
|
|
20241024,114500,30451840,9450,9450,9450,9450,0
|
|
20241024,114400,30451840,9450,9450,9450,9450,0
|
|
20241024,114300,30451840,9450,9450,9450,9450,0
|
|
20241024,114200,30451840,9450,9450,9450,9450,0
|
|
20241024,114100,30451840,9450,9450,9450,9450,0
|
|
20241024,114000,30451840,9450,9450,9450,9450,0
|
|
20241024,113900,30451840,9450,9450,9450,9450,0
|
|
20241024,113800,30451840,9450,9450,9450,9450,0
|
|
20241024,113700,30451840,9450,9450,9450,9450,0
|
|
20241024,113600,30451840,9450,9450,9450,9450,0
|
|
20241024,113500,30451840,9450,9450,9450,9450,0
|
|
20241024,113400,30451840,9450,9450,9450,9450,0
|
|
20241024,113300,30451840,9450,9450,9450,9450,0
|
|
20241024,113200,30451840,9450,9450,9450,9450,0
|
|
20241024,113100,30451840,9450,9450,9450,9450,0
|
|
20241024,113000,30451840,9450,9450,9450,9450,0
|
|
20241024,112900,30451840,9450,9450,9450,9450,0
|
|
20241024,112800,30451840,9450,9450,9450,9450,0
|
|
20241024,112700,30451840,9450,9450,9450,9450,0
|
|
20241024,112600,30451840,9450,9450,9450,9450,0
|
|
20241024,112500,30451840,9450,9450,9450,9450,0
|
|
20241024,112400,30451840,9450,9450,9450,9450,0
|
|
20241024,112300,30451840,9450,9450,9450,9450,0
|
|
20241024,112200,30451840,9450,9450,9450,9450,0
|
|
20241024,112100,30451840,9450,9450,9450,9450,0
|
|
20241024,112000,30451840,9450,9450,9450,9450,0
|
|
20241024,111900,30451840,9450,9450,9450,9450,0
|
|
20241024,111800,30451840,9450,9450,9450,9450,0
|
|
20241024,111700,30451840,9450,9450,9450,9450,2
|
|
20241024,111600,30432940,9450,9450,9450,9450,0
|
|
20241024,111500,30432940,9450,9450,9450,9450,0
|
|
20241024,111400,30432940,9450,9450,9450,9450,0
|
|
20241024,111300,30432940,9450,9450,9450,9450,0
|
|
20241024,111200,30432940,9450,9450,9450,9450,0
|
|
20241024,111100,30432940,9450,9450,9450,9450,0
|
|
20241024,111000,30432940,9450,9450,9450,9440,171
|
|
20241024,110900,28817640,9450,9450,9450,9450,200
|
|
20241024,110800,26927640,9450,9450,9450,9450,0
|
|
20241024,110700,26927640,9450,9450,9450,9450,0
|
|
20241024,110600,26927640,9450,9450,9450,9450,0
|
|
20241024,110500,26927640,9450,9450,9450,9450,0
|
|
20241024,110400,26927640,9450,9450,9450,9450,0
|
|
20241024,110300,26927640,9450,9450,9450,9450,0
|
|
20241024,110200,26927640,9450,9450,9450,9450,0
|
|
20241024,110100,26927640,9450,9450,9450,9450,0
|
|
20241024,110000,26927640,9450,9450,9450,9450,0
|
|
20241024,105900,26927640,9450,9450,9450,9450,0
|
|
20241024,105800,26927640,9450,9450,9450,9450,1
|
|
20241024,105700,26918190,9440,9440,9440,9440,1
|
|
20241024,105600,26908750,9450,9450,9450,9450,0
|
|
20241024,105500,26908750,9450,9450,9450,9450,0
|
|
20241024,105400,26908750,9450,9450,9450,9450,106
|
|
20241024,105300,25907050,9450,9450,9450,9450,0
|
|
20241024,105200,25907050,9450,9450,9450,9450,0
|
|
20241024,105100,25907050,9450,9450,9450,9450,0
|
|
20241024,105000,25907050,9450,9450,9450,9450,0
|
|
20241024,104900,25907050,9450,9450,9450,9450,3
|
|
20241024,104800,25878700,9450,9450,9450,9450,0
|
|
20241024,104700,25878700,9450,9450,9450,9450,0
|
|
20241024,104600,25878700,9450,9450,9450,9450,0
|
|
20241024,104500,25878700,9450,9440,9450,9440,6
|
|
20241024,104400,25822050,9450,9450,9450,9450,0
|
|
20241024,104300,25822050,9450,9450,9450,9450,0
|
|
20241024,104200,25822050,9450,9440,9450,9440,1301
|
|
20241024,104100,13540600,9450,9450,9450,9450,0
|
|
20241024,104000,13540600,9450,9440,9450,9440,11
|
|
20241024,103900,13436750,9460,9460,9460,9460,0
|
|
20241024,103800,13436750,9460,9460,9460,9460,0
|
|
20241024,103700,13436750,9460,9460,9460,9460,0
|
|
20241024,103600,13436750,9460,9460,9460,9460,0
|
|
20241024,103500,13436750,9460,9460,9460,9460,0
|
|
20241024,103400,13436750,9460,9460,9460,9460,0
|
|
20241024,103300,13436750,9460,9460,9460,9460,0
|
|
20241024,103200,13436750,9460,9460,9460,9460,0
|
|
20241024,103100,13436750,9460,9460,9460,9460,0
|
|
20241024,103000,13436750,9460,9460,9460,9460,0
|
|
20241024,102900,13436750,9460,9460,9460,9460,0
|
|
20241024,102800,13436750,9460,9460,9460,9460,0
|
|
20241024,102700,13436750,9460,9460,9460,9460,0
|
|
20241024,102600,13436750,9460,9460,9460,9460,0
|
|
20241024,102500,13436750,9460,9460,9460,9460,2
|
|
20241024,102400,13417830,9450,9450,9450,9450,0
|
|
20241024,102300,13417830,9450,9450,9450,9450,0
|
|
20241024,102200,13417830,9450,9450,9450,9450,7
|
|
20241024,102100,13351680,9460,9460,9460,9460,0
|
|
20241024,102000,13351680,9460,9460,9460,9460,0
|
|
20241024,101900,13351680,9460,9460,9460,9460,0
|
|
20241024,101800,13351680,9460,9460,9460,9460,0
|
|
20241024,101700,13351680,9460,9460,9460,9460,0
|
|
20241024,101600,13351680,9460,9460,9460,9460,0
|
|
20241024,101500,13351680,9460,9460,9460,9460,0
|
|
20241024,101400,13351680,9460,9460,9460,9460,0
|
|
20241024,101300,13351680,9460,9460,9460,9460,2
|
|
20241024,101200,13332760,9450,9450,9450,9450,123
|
|
20241024,101100,12170410,9440,9450,9450,9440,71
|
|
20241024,101000,11500060,9440,9440,9440,9440,90
|
|
20241024,100900,10650460,9440,9440,9440,9440,0
|
|
20241024,100800,10650460,9440,9440,9440,9430,23
|
|
20241024,100700,10433440,9440,9440,9440,9440,0
|
|
20241024,100600,10433440,9440,9440,9440,9440,0
|
|
20241024,100500,10433440,9440,9440,9440,9440,0
|
|
20241024,100400,10433440,9440,9440,9440,9440,2
|
|
20241024,100300,10414560,9440,9440,9440,9440,0
|
|
20241024,100200,10414560,9440,9440,9440,9440,5
|
|
20241024,100100,10367360,9440,9440,9440,9440,0
|
|
20241024,100000,10367360,9440,9430,9440,9430,2
|
|
20241024,095900,10348490,9440,9440,9440,9440,0
|
|
20241024,095800,10348490,9440,9440,9440,9440,0
|
|
20241024,095700,10348490,9440,9440,9440,9440,0
|
|
20241024,095600,10348490,9440,9440,9440,9440,0
|
|
20241024,095500,10348490,9440,9440,9440,9440,0
|
|
20241024,095400,10348490,9440,9440,9440,9440,0
|
|
20241024,095300,10348490,9440,9440,9440,9440,0
|
|
20241024,095200,10348490,9440,9440,9440,9440,0
|
|
20241024,095100,10348490,9440,9430,9440,9430,20
|
|
20241024,095000,10159700,9440,9440,9440,9440,0
|
|
20241024,094900,10159700,9440,9440,9440,9440,0
|
|
20241024,094800,10159700,9440,9440,9440,9440,0
|
|
20241024,094700,10159700,9440,9440,9440,9440,0
|
|
20241024,094600,10159700,9440,9420,9440,9420,4
|
|
20241024,094500,10121960,9440,9440,9440,9440,0
|
|
20241024,094400,10121960,9440,9420,9440,9420,2
|
|
20241024,094300,10103100,9430,9410,9430,9410,56
|
|
20241024,094200,9576100,9410,9410,9410,9410,0
|
|
20241024,094100,9576100,9410,9410,9410,9410,0
|
|
20241024,094000,9576100,9410,9410,9410,9410,0
|
|
20241024,093900,9576100,9410,9410,9410,9410,0
|
|
20241024,093800,9576100,9410,9410,9410,9410,0
|
|
20241024,093700,9576100,9410,9410,9410,9410,0
|
|
20241024,093600,9576100,9410,9410,9410,9410,0
|
|
20241024,093500,9576100,9410,9410,9410,9410,0
|
|
20241024,093400,9576100,9410,9410,9410,9410,0
|
|
20241024,093300,9576100,9410,9410,9410,9410,0
|
|
20241024,093200,9576100,9410,9410,9410,9410,1
|
|
20241024,093100,9566690,9410,9410,9410,9410,2
|
|
20241024,093000,9547870,9420,9420,9420,9420,0
|
|
20241024,092900,9547870,9420,9420,9420,9420,0
|
|
20241024,092800,9547870,9420,9430,9440,9420,5
|
|
20241024,092700,9500710,9430,9430,9430,9430,15
|
|
20241024,092600,9359260,9430,9420,9430,9420,22
|
|
20241024,092500,9152000,9420,9420,9420,9420,0
|
|
20241024,092400,9152000,9420,9420,9420,9420,0
|
|
20241024,092300,9152000,9420,9420,9420,9420,0
|
|
20241024,092200,9152000,9420,9420,9420,9420,0
|
|
20241024,092100,9152000,9420,9420,9420,9420,0
|
|
20241024,092000,9152000,9420,9420,9420,9420,0
|
|
20241024,091900,9152000,9420,9420,9420,9420,4
|
|
20241024,091800,9114320,9420,9420,9420,9420,1
|
|
20241024,091700,9104900,9430,9430,9430,9430,0
|
|
20241024,091600,9104900,9430,9430,9430,9430,0
|
|
20241024,091500,9104900,9430,9430,9430,9430,0
|
|
20241024,091400,9104900,9430,9410,9430,9410,4
|
|
20241024,091300,9067220,9440,9440,9440,9440,2
|
|
20241024,091200,9048340,9410,9420,9420,9410,321
|
|
20241024,091100,6026720,9430,9430,9430,9430,0
|
|
20241024,091000,6026720,9430,9430,9430,9430,105
|
|
20241024,090900,5036570,9430,9430,9430,9430,0
|
|
20241024,090800,5036570,9430,9430,9430,9430,0
|
|
20241024,090700,5036570,9430,9430,9430,9430,0
|
|
20241024,090600,5036570,9430,9430,9430,9430,1
|
|
20241024,090500,5027140,9450,9450,9450,9450,0
|
|
20241024,090400,5027140,9450,9450,9450,9450,1
|
|
20241024,090300,5017690,9420,9420,9420,9420,1
|
|
20241024,090200,5008270,9450,9440,9450,9440,530
|
|
20241024,090100,0,9430,9430,9430,9430,0
|
|
20241024,090000,0,9430,9430,9430,9430,0
|