579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183600,361345550,46900,46900,46900,46900,11
|
|
20241024,183500,361345550,46900,46900,46900,46900,0
|
|
20241024,183400,361345550,46900,46900,46900,46900,0
|
|
20241024,183300,361345550,46900,46900,46900,46900,0
|
|
20241024,183200,361345550,46900,46900,46900,46900,0
|
|
20241024,183100,361345550,46900,46900,46900,46900,0
|
|
20241024,183000,361345550,46900,46900,46900,46900,0
|
|
20241024,182900,361345550,46900,46900,46900,46900,0
|
|
20241024,182800,361345550,46900,46900,46900,46900,0
|
|
20241024,182700,361345550,46900,46900,46900,46900,0
|
|
20241024,182600,361345550,46900,46900,46900,46900,0
|
|
20241024,182500,361345550,46900,46900,46900,46900,0
|
|
20241024,182400,361345550,46900,46900,46900,46900,0
|
|
20241024,182300,361345550,46900,46900,46900,46900,0
|
|
20241024,182200,361345550,46900,46900,46900,46900,0
|
|
20241024,182100,361345550,46900,46900,46900,46900,0
|
|
20241024,182000,361345550,46900,46900,46900,46900,0
|
|
20241024,181900,361345550,46900,46900,46900,46900,0
|
|
20241024,181800,361345550,46900,46900,46900,46900,0
|
|
20241024,181700,361345550,46900,46900,46900,46900,0
|
|
20241024,181600,361345550,46900,46900,46900,46900,0
|
|
20241024,181500,361345550,46900,46900,46900,46900,0
|
|
20241024,181400,361345550,46900,46900,46900,46900,0
|
|
20241024,181300,361345550,46900,46900,46900,46900,0
|
|
20241024,181200,361345550,46900,46900,46900,46900,0
|
|
20241024,181100,361345550,46900,46900,46900,46900,0
|
|
20241024,181000,361345550,46900,46900,46900,46900,0
|
|
20241024,180900,361345550,46900,46900,46900,46900,0
|
|
20241024,180800,361345550,46900,46900,46900,46900,0
|
|
20241024,180700,361345550,46900,46900,46900,46900,0
|
|
20241024,180600,361345550,46900,46900,46900,46900,11
|
|
20241024,180500,361345550,46900,46900,46900,46900,0
|
|
20241024,180400,361345550,46900,46900,46900,46900,0
|
|
20241024,180300,361345550,46900,46900,46900,46900,0
|
|
20241024,180200,361345550,46900,46900,46900,46900,0
|
|
20241024,180100,361345550,46900,46900,46900,46900,0
|
|
20241024,180000,361345550,46900,46900,46900,46900,0
|
|
20241024,175900,361345550,46900,46900,46900,46900,0
|
|
20241024,175800,361345550,46900,46900,46900,46900,0
|
|
20241024,175700,361345550,46900,46900,46900,46900,0
|
|
20241024,175600,361345550,46900,46900,46900,46900,0
|
|
20241024,175500,361345550,46900,46900,46900,46900,0
|
|
20241024,175400,361345550,46900,46900,46900,46900,0
|
|
20241024,175300,361345550,46900,46900,46900,46900,0
|
|
20241024,175200,361345550,46900,46900,46900,46900,0
|
|
20241024,175100,361345550,46900,46900,46900,46900,0
|
|
20241024,175000,361345550,46900,46900,46900,46900,0
|
|
20241024,174900,361345550,46900,46900,46900,46900,0
|
|
20241024,174800,361345550,46900,46900,46900,46900,0
|
|
20241024,174700,361345550,46900,46900,46900,46900,0
|
|
20241024,174600,361345550,46900,46900,46900,46900,0
|
|
20241024,174500,361345550,46900,46900,46900,46900,0
|
|
20241024,174400,361345550,46900,46900,46900,46900,0
|
|
20241024,174300,361345550,46900,46900,46900,46900,0
|
|
20241024,174200,361345550,46900,46900,46900,46900,0
|
|
20241024,174100,361345550,46900,46900,46900,46900,0
|
|
20241024,174000,361345550,46900,46900,46900,46900,0
|
|
20241024,173900,361345550,46900,46900,46900,46900,0
|
|
20241024,173800,361345550,46900,46900,46900,46900,0
|
|
20241024,173700,361345550,46900,46900,46900,46900,0
|
|
20241024,173600,361345550,46900,46900,46900,46900,11
|
|
20241024,173500,361345550,46900,46900,46900,46900,0
|
|
20241024,173400,361345550,46900,46900,46900,46900,0
|
|
20241024,173300,361345550,46900,46900,46900,46900,0
|
|
20241024,173200,361345550,46900,46900,46900,46900,0
|
|
20241024,173100,361345550,46900,46900,46900,46900,0
|
|
20241024,173000,361345550,46900,46900,46900,46900,0
|
|
20241024,172900,361345550,46900,46900,46900,46900,0
|
|
20241024,172800,361345550,46900,46900,46900,46900,0
|
|
20241024,172700,361345550,46900,46900,46900,46900,0
|
|
20241024,172600,361345550,46900,46900,46900,46900,0
|
|
20241024,172500,361345550,46900,46900,46900,46900,0
|
|
20241024,172400,361345550,46900,46900,46900,46900,0
|
|
20241024,172300,361345550,46900,46900,46900,46900,0
|
|
20241024,172200,361345550,46900,46900,46900,46900,0
|
|
20241024,172100,361345550,46900,46900,46900,46900,0
|
|
20241024,172000,361345550,46900,46900,46900,46900,0
|
|
20241024,171900,361345550,46900,46900,46900,46900,0
|
|
20241024,171800,361345550,46900,46900,46900,46900,0
|
|
20241024,171700,361345550,46900,46900,46900,46900,0
|
|
20241024,171600,361345550,46900,46900,46900,46900,0
|
|
20241024,171500,361345550,46900,46900,46900,46900,0
|
|
20241024,171400,361345550,46900,46900,46900,46900,0
|
|
20241024,171300,361345550,46900,46900,46900,46900,0
|
|
20241024,171200,361345550,46900,46900,46900,46900,0
|
|
20241024,171100,361345550,46900,46900,46900,46900,0
|
|
20241024,171000,361345550,46900,46900,46900,46900,0
|
|
20241024,170900,361345550,46900,46900,46900,46900,0
|
|
20241024,170800,361345550,46900,46900,46900,46900,0
|
|
20241024,170700,361345550,46900,46900,46900,46900,0
|
|
20241024,170600,361345550,46900,46900,46900,46900,11
|
|
20241024,170500,361345550,46900,46900,46900,46900,0
|
|
20241024,170400,361345550,46900,46900,46900,46900,0
|
|
20241024,170300,361345550,46900,46900,46900,46900,0
|
|
20241024,170200,361345550,46900,46900,46900,46900,0
|
|
20241024,170100,361345550,46900,46900,46900,46900,0
|
|
20241024,170000,361345550,46900,46900,46900,46900,0
|
|
20241024,165900,361345550,46900,46900,46900,46900,0
|
|
20241024,165800,361345550,46900,46900,46900,46900,0
|
|
20241024,165700,361345550,46900,46900,46900,46900,0
|
|
20241024,165600,361345550,46900,46900,46900,46900,0
|
|
20241024,165500,361345550,46900,46900,46900,46900,0
|
|
20241024,165400,361345550,46900,46900,46900,46900,0
|
|
20241024,165300,361345550,46900,46900,46900,46900,0
|
|
20241024,165200,361345550,46900,46900,46900,46900,0
|
|
20241024,165100,361345550,46900,46900,46900,46900,0
|
|
20241024,165000,361345550,46900,46900,46900,46900,0
|
|
20241024,164900,361345550,46900,46900,46900,46900,0
|
|
20241024,164800,361345550,46900,46900,46900,46900,0
|
|
20241024,164700,361345550,46900,46900,46900,46900,0
|
|
20241024,164600,361345550,46900,46900,46900,46900,0
|
|
20241024,164500,361345550,46900,46900,46900,46900,0
|
|
20241024,164400,361345550,46900,46900,46900,46900,0
|
|
20241024,164300,361345550,46900,46900,46900,46900,0
|
|
20241024,164200,361345550,46900,46900,46900,46900,0
|
|
20241024,164100,361345550,46900,46900,46900,46900,0
|
|
20241024,164000,361345550,46900,46900,46900,46900,0
|
|
20241024,163900,361345550,46900,46900,46900,46900,0
|
|
20241024,163800,361345550,46900,46900,46900,46900,0
|
|
20241024,163700,361345550,46900,46900,46900,46900,0
|
|
20241024,163600,361345550,46900,46900,46900,46900,11
|
|
20241024,163500,361345550,46900,46900,46900,46900,0
|
|
20241024,163400,361345550,46900,46900,46900,46900,0
|
|
20241024,163300,361345550,46900,46900,46900,46900,0
|
|
20241024,163200,361345550,46900,46900,46900,46900,0
|
|
20241024,163100,361345550,46900,46900,46900,46900,0
|
|
20241024,163000,361345550,46900,46900,46900,46900,0
|
|
20241024,162900,361345550,46900,46900,46900,46900,0
|
|
20241024,162800,361345550,46900,46900,46900,46900,0
|
|
20241024,162700,361345550,46900,46900,46900,46900,0
|
|
20241024,162600,361345550,46900,46900,46900,46900,0
|
|
20241024,162500,361345550,46900,46900,46900,46900,0
|
|
20241024,162400,361345550,46900,46900,46900,46900,0
|
|
20241024,162300,361345550,46900,46900,46900,46900,0
|
|
20241024,162200,361345550,46900,46900,46900,46900,0
|
|
20241024,162100,361345550,46900,46900,46900,46900,0
|
|
20241024,162000,361345550,46900,46900,46900,46900,0
|
|
20241024,161900,361345550,46900,46900,46900,46900,0
|
|
20241024,161800,361345550,46900,46900,46900,46900,0
|
|
20241024,161700,361345550,46900,46900,46900,46900,0
|
|
20241024,161600,361345550,46900,46900,46900,46900,0
|
|
20241024,161500,361345550,46900,46900,46900,46900,0
|
|
20241024,161400,361345550,46900,46900,46900,46900,0
|
|
20241024,161300,361345550,46900,46900,46900,46900,0
|
|
20241024,161200,361345550,46900,46900,46900,46900,0
|
|
20241024,161100,361345550,46900,46900,46900,46900,0
|
|
20241024,161000,361345550,46900,46900,46900,46900,0
|
|
20241024,160900,361345550,46900,46900,46900,46900,0
|
|
20241024,160800,361345550,46900,46900,46900,46900,0
|
|
20241024,160700,361345550,46900,46900,46900,46900,0
|
|
20241024,160600,361345550,46900,46900,46900,46900,11
|
|
20241024,160500,361345550,46900,46900,46900,46900,0
|
|
20241024,160400,361345550,46900,46900,46900,46900,0
|
|
20241024,160300,361345550,46900,46900,46900,46900,0
|
|
20241024,160200,361345550,46900,46900,46900,46900,0
|
|
20241024,160100,361345550,46900,46900,46900,46900,0
|
|
20241024,160000,361345550,46900,46900,46900,46900,0
|
|
20241024,155900,361345550,46900,46900,46900,46900,0
|
|
20241024,155800,361345550,46900,46900,46900,46900,0
|
|
20241024,155700,361345550,46900,46900,46900,46900,0
|
|
20241024,155600,361345550,46900,46900,46900,46900,0
|
|
20241024,155500,361345550,46900,46900,46900,46900,0
|
|
20241024,155400,361345550,46900,46900,46900,46900,0
|
|
20241024,155300,361345550,46900,46900,46900,46900,0
|
|
20241024,155200,361345550,46900,46900,46900,46900,0
|
|
20241024,155100,361345550,46900,46900,46900,46900,0
|
|
20241024,155000,361345550,46900,46900,46900,46900,0
|
|
20241024,154900,361345550,46900,46900,46900,46900,0
|
|
20241024,154800,361345550,46900,46900,46900,46900,0
|
|
20241024,154700,361345550,46900,46900,46900,46900,0
|
|
20241024,154600,361345550,46900,46900,46900,46900,0
|
|
20241024,154500,361345550,46900,46900,46900,46900,0
|
|
20241024,154400,361345550,46900,46900,46900,46900,0
|
|
20241024,154300,361345550,46900,46900,46900,46900,0
|
|
20241024,154200,361345550,46900,46900,46900,46900,0
|
|
20241024,154100,361345550,46900,46900,46900,46900,0
|
|
20241024,154000,361345550,46900,46900,46900,46900,0
|
|
20241024,153900,361345550,46900,46900,46900,46900,0
|
|
20241024,153800,361345550,46900,46900,46900,46900,0
|
|
20241024,153700,361345550,46900,46900,46900,46900,0
|
|
20241024,153600,361345550,46900,46900,46900,46900,11
|
|
20241024,153500,361345550,46900,46900,46900,46900,0
|
|
20241024,153400,361345550,46900,46900,46900,46900,0
|
|
20241024,153300,361345550,46900,46900,46900,46900,0
|
|
20241024,153200,361345550,46900,46900,46900,46900,0
|
|
20241024,153100,361345550,46900,46900,46900,46900,0
|
|
20241024,153000,361345550,46900,46900,46900,46900,11
|
|
20241024,152900,360829650,46800,46800,46800,46800,0
|
|
20241024,152800,360829650,46800,46800,46800,46800,0
|
|
20241024,152700,360829650,46800,46800,46800,46800,0
|
|
20241024,152600,360829650,46800,46800,46800,46800,0
|
|
20241024,152500,360829650,46800,46800,46800,46800,0
|
|
20241024,152400,360829650,46800,46800,46800,46800,0
|
|
20241024,152300,360829650,46800,46800,46800,46800,0
|
|
20241024,152200,360829650,46800,46800,46800,46800,0
|
|
20241024,152100,360829650,46800,46800,46800,46800,0
|
|
20241024,152000,360829650,46800,46800,46800,46800,0
|
|
20241024,151900,360829650,46800,46750,46800,46750,120
|
|
20241024,151800,355218450,46700,46700,46700,46700,3
|
|
20241024,151700,355078350,46700,46700,46700,46700,64
|
|
20241024,151600,352089550,46800,46800,46800,46800,0
|
|
20241024,151500,352089550,46800,46800,46800,46800,181
|
|
20241024,151400,343618750,46750,46750,46750,46750,0
|
|
20241024,151300,343618750,46750,46750,46750,46750,0
|
|
20241024,151200,343618750,46750,46750,46750,46750,0
|
|
20241024,151100,343618750,46750,46750,46750,46750,0
|
|
20241024,151000,343618750,46750,46700,46750,46700,10
|
|
20241024,150900,343151300,46750,46750,46750,46750,0
|
|
20241024,150800,343151300,46750,46750,46750,46750,0
|
|
20241024,150700,343151300,46750,46750,46750,46750,0
|
|
20241024,150600,343151300,46750,46750,46750,46750,0
|
|
20241024,150500,343151300,46750,46750,46750,46750,0
|
|
20241024,150400,343151300,46750,46750,46750,46750,0
|
|
20241024,150300,343151300,46750,46750,46750,46750,0
|
|
20241024,150200,343151300,46750,46750,46750,46750,0
|
|
20241024,150100,343151300,46750,46750,46750,46750,0
|
|
20241024,150000,343151300,46750,46750,46750,46750,0
|
|
20241024,145900,343151300,46750,46750,46750,46750,0
|
|
20241024,145800,343151300,46750,46750,46750,46750,0
|
|
20241024,145700,343151300,46750,46750,46750,46750,0
|
|
20241024,145600,343151300,46750,46750,46750,46750,0
|
|
20241024,145500,343151300,46750,46750,46750,46750,0
|
|
20241024,145400,343151300,46750,46750,46750,46750,0
|
|
20241024,145300,343151300,46750,46750,46750,46750,0
|
|
20241024,145200,343151300,46750,46750,46750,46750,0
|
|
20241024,145100,343151300,46750,46750,46750,46750,0
|
|
20241024,145000,343151300,46750,46750,46750,46750,0
|
|
20241024,144900,343151300,46750,46750,46750,46750,0
|
|
20241024,144800,343151300,46750,46750,46750,46750,0
|
|
20241024,144700,343151300,46750,46750,46750,46750,0
|
|
20241024,144600,343151300,46750,46750,46750,46750,0
|
|
20241024,144500,343151300,46750,46750,46750,46750,0
|
|
20241024,144400,343151300,46750,46750,46750,46750,0
|
|
20241024,144300,343151300,46750,46750,46750,46750,0
|
|
20241024,144200,343151300,46750,46750,46750,46750,0
|
|
20241024,144100,343151300,46750,46750,46750,46750,0
|
|
20241024,144000,343151300,46750,46750,46750,46750,0
|
|
20241024,143900,343151300,46750,46750,46750,46750,0
|
|
20241024,143800,343151300,46750,46750,46750,46750,0
|
|
20241024,143700,343151300,46750,46750,46750,46750,0
|
|
20241024,143600,343151300,46750,46750,46750,46750,0
|
|
20241024,143500,343151300,46750,46750,46750,46750,1
|
|
20241024,143400,343104550,46800,46800,46800,46800,0
|
|
20241024,143300,343104550,46800,46800,46800,46800,0
|
|
20241024,143200,343104550,46800,46800,46800,46800,0
|
|
20241024,143100,343104550,46800,46800,46800,46800,0
|
|
20241024,143000,343104550,46800,46800,46800,46800,0
|
|
20241024,142900,343104550,46800,46800,46800,46800,0
|
|
20241024,142800,343104550,46800,46800,46800,46800,0
|
|
20241024,142700,343104550,46800,46800,46800,46800,0
|
|
20241024,142600,343104550,46800,46800,46800,46800,0
|
|
20241024,142500,343104550,46800,46800,46800,46800,0
|
|
20241024,142400,343104550,46800,46800,46800,46800,0
|
|
20241024,142300,343104550,46800,46800,46800,46800,0
|
|
20241024,142200,343104550,46800,46800,46800,46800,0
|
|
20241024,142100,343104550,46800,46800,46800,46800,0
|
|
20241024,142000,343104550,46800,46800,46800,46800,0
|
|
20241024,141900,343104550,46800,46800,46800,46800,0
|
|
20241024,141800,343104550,46800,46800,46800,46800,0
|
|
20241024,141700,343104550,46800,46800,46800,46800,0
|
|
20241024,141600,343104550,46800,46800,46800,46800,0
|
|
20241024,141500,343104550,46800,46800,46800,46800,0
|
|
20241024,141400,343104550,46800,46800,46800,46800,0
|
|
20241024,141300,343104550,46800,46800,46800,46800,0
|
|
20241024,141200,343104550,46800,46800,46800,46800,0
|
|
20241024,141100,343104550,46800,46800,46800,46800,0
|
|
20241024,141000,343104550,46800,46800,46800,46800,0
|
|
20241024,140900,343104550,46800,46800,46800,46800,0
|
|
20241024,140800,343104550,46800,46800,46800,46800,0
|
|
20241024,140700,343104550,46800,46800,46800,46800,0
|
|
20241024,140600,343104550,46800,46800,46800,46800,0
|
|
20241024,140500,343104550,46800,46800,46800,46800,0
|
|
20241024,140400,343104550,46800,46800,46800,46800,0
|
|
20241024,140300,343104550,46800,46800,46800,46800,0
|
|
20241024,140200,343104550,46800,46800,46800,46800,0
|
|
20241024,140100,343104550,46800,46800,46800,46800,64
|
|
20241024,140000,340109350,46800,46800,46800,46800,0
|
|
20241024,135900,340109350,46800,46800,46800,46800,0
|
|
20241024,135800,340109350,46800,46800,46800,46800,0
|
|
20241024,135700,340109350,46800,46800,46800,46800,40
|
|
20241024,135600,338237350,46750,46750,46750,46750,0
|
|
20241024,135500,338237350,46750,46750,46750,46750,19
|
|
20241024,135400,337349100,46750,46750,46750,46750,0
|
|
20241024,135300,337349100,46750,46800,46800,46750,67
|
|
20241024,135200,334215250,46900,46900,46900,46900,0
|
|
20241024,135100,334215250,46900,46900,46900,46900,0
|
|
20241024,135000,334215250,46900,46900,46900,46900,0
|
|
20241024,134900,334215250,46900,46900,46900,46900,0
|
|
20241024,134800,334215250,46900,46900,46900,46900,0
|
|
20241024,134700,334215250,46900,46900,46900,46900,0
|
|
20241024,134600,334215250,46900,46900,46900,46900,0
|
|
20241024,134500,334215250,46900,46900,46900,46900,0
|
|
20241024,134400,334215250,46900,46900,46900,46900,0
|
|
20241024,134300,334215250,46900,46900,46900,46900,0
|
|
20241024,134200,334215250,46900,46900,46900,46900,0
|
|
20241024,134100,334215250,46900,46900,46900,46900,0
|
|
20241024,134000,334215250,46900,46900,46900,46900,0
|
|
20241024,133900,334215250,46900,46950,46950,46850,107
|
|
20241024,133800,329201700,46900,46900,46900,46900,0
|
|
20241024,133700,329201700,46900,46900,46900,46900,0
|
|
20241024,133600,329201700,46900,46900,46900,46900,0
|
|
20241024,133500,329201700,46900,46900,46900,46900,0
|
|
20241024,133400,329201700,46900,46900,46900,46900,0
|
|
20241024,133300,329201700,46900,46900,46900,46900,0
|
|
20241024,133200,329201700,46900,46900,46900,46900,0
|
|
20241024,133100,329201700,46900,46900,46900,46900,0
|
|
20241024,133000,329201700,46900,46900,46900,46900,0
|
|
20241024,132900,329201700,46900,46900,46900,46900,0
|
|
20241024,132800,329201700,46900,46900,46900,46900,0
|
|
20241024,132700,329201700,46900,46900,46900,46900,0
|
|
20241024,132600,329201700,46900,46900,46900,46900,0
|
|
20241024,132500,329201700,46900,46900,46900,46900,0
|
|
20241024,132400,329201700,46900,46900,46900,46900,0
|
|
20241024,132300,329201700,46900,46900,46900,46900,0
|
|
20241024,132200,329201700,46900,46900,46900,46900,0
|
|
20241024,132100,329201700,46900,46950,46950,46900,2
|
|
20241024,132000,329107850,47050,47150,47150,47050,175
|
|
20241024,131900,320873950,47200,47200,47200,47050,177
|
|
20241024,131800,312545650,47000,47150,47200,47000,352
|
|
20241024,131700,295996300,47150,47100,47150,47000,352
|
|
20241024,131600,279451500,47150,47150,47150,47000,180
|
|
20241024,131500,270990800,47000,47000,47100,47000,200
|
|
20241024,131400,261590600,47000,47050,47150,47000,204
|
|
20241024,131300,251995300,47150,46950,47150,46950,195
|
|
20241024,131200,242819100,47000,47150,47200,47000,100
|
|
20241024,131100,238108550,47150,47050,47150,47050,21
|
|
20241024,131000,237119900,47050,47000,47050,47000,65
|
|
20241024,130900,234064550,47500,46950,47500,46950,14
|
|
20241024,130800,233406100,47000,47000,47000,46900,47
|
|
20241024,130700,231197400,47300,47000,47300,46950,38
|
|
20241024,130600,229410550,47000,46850,47300,46850,126
|
|
20241024,130500,223503850,46850,46950,46950,46850,2
|
|
20241024,130400,223410050,46850,46850,47000,46850,130
|
|
20241024,130300,217312200,46850,46850,46850,46850,0
|
|
20241024,130200,217312200,46850,46850,46850,46850,0
|
|
20241024,130100,217312200,46850,46850,46850,46850,0
|
|
20241024,130000,217312200,46850,46850,46850,46850,0
|
|
20241024,125900,217312200,46850,46850,46850,46850,0
|
|
20241024,125800,217312200,46850,46850,46850,46850,0
|
|
20241024,125700,217312200,46850,46850,46850,46850,0
|
|
20241024,125600,217312200,46850,46850,46850,46850,1
|
|
20241024,125500,217265350,46850,46850,46850,46850,0
|
|
20241024,125400,217265350,46850,46850,46850,46850,0
|
|
20241024,125300,217265350,46850,46700,46850,46700,192
|
|
20241024,125200,208288550,46700,46700,46700,46700,0
|
|
20241024,125100,208288550,46700,46750,46750,46700,56
|
|
20241024,125000,205672200,46800,46800,46800,46800,0
|
|
20241024,124900,205672200,46800,46800,46800,46800,80
|
|
20241024,124800,201928200,46800,46800,46800,46800,0
|
|
20241024,124700,201928200,46800,46800,46800,46800,91
|
|
20241024,124600,197669400,46900,47200,47200,46900,358
|
|
20241024,124500,180831550,47200,47150,47200,47150,32
|
|
20241024,124400,179321450,47100,47000,47100,47000,67
|
|
20241024,124300,176166250,47000,47100,47100,47000,82
|
|
20241024,124200,172308150,47100,47100,47100,47100,0
|
|
20241024,124100,172308150,47100,47000,47100,47000,54
|
|
20241024,124000,169770000,47000,47000,47050,46950,104
|
|
20241024,123900,164882000,46950,46950,46950,46950,1
|
|
20241024,123800,164835050,47000,47000,47000,46950,31
|
|
20241024,123700,163378200,46950,46950,46950,46950,0
|
|
20241024,123600,163378200,46950,46950,46950,46950,0
|
|
20241024,123500,163378200,46950,46950,46950,46950,2
|
|
20241024,123400,163284300,47000,47000,47000,47000,0
|
|
20241024,123300,163284300,47000,47000,47000,47000,1
|
|
20241024,123200,163237300,46950,46950,46950,46950,15
|
|
20241024,123100,162533050,46900,46900,46900,46900,30
|
|
20241024,123000,161126050,46850,46850,46850,46850,99
|
|
20241024,122900,156487900,46800,46800,46800,46800,0
|
|
20241024,122800,156487900,46800,46800,46800,46800,0
|
|
20241024,122700,156487900,46800,46800,46800,46800,0
|
|
20241024,122600,156487900,46800,46800,46800,46800,0
|
|
20241024,122500,156487900,46800,46800,46800,46800,0
|
|
20241024,122400,156487900,46800,46800,46800,46800,0
|
|
20241024,122300,156487900,46800,46750,46800,46750,83
|
|
20241024,122200,152603600,46800,46800,46800,46800,0
|
|
20241024,122100,152603600,46800,46800,46800,46800,0
|
|
20241024,122000,152603600,46800,46800,46800,46800,0
|
|
20241024,121900,152603600,46800,46800,46800,46800,0
|
|
20241024,121800,152603600,46800,46800,46800,46800,0
|
|
20241024,121700,152603600,46800,46800,46800,46800,0
|
|
20241024,121600,152603600,46800,46800,46800,46800,0
|
|
20241024,121500,152603600,46800,46800,46800,46800,0
|
|
20241024,121400,152603600,46800,46800,46800,46800,0
|
|
20241024,121300,152603600,46800,46800,46800,46800,1
|
|
20241024,121200,152556800,46800,46800,46800,46800,0
|
|
20241024,121100,152556800,46800,46800,46800,46800,0
|
|
20241024,121000,152556800,46800,46800,46800,46800,0
|
|
20241024,120900,152556800,46800,46800,46800,46800,0
|
|
20241024,120800,152556800,46800,46800,46800,46800,0
|
|
20241024,120700,152556800,46800,46800,46800,46800,0
|
|
20241024,120600,152556800,46800,46800,46800,46800,0
|
|
20241024,120500,152556800,46800,46800,46800,46800,0
|
|
20241024,120400,152556800,46800,46800,46800,46800,0
|
|
20241024,120300,152556800,46800,46800,46800,46800,0
|
|
20241024,120200,152556800,46800,46800,46800,46800,0
|
|
20241024,120100,152556800,46800,46800,46800,46800,0
|
|
20241024,120000,152556800,46800,46800,46800,46800,0
|
|
20241024,115900,152556800,46800,46800,46800,46800,0
|
|
20241024,115800,152556800,46800,46800,46800,46800,0
|
|
20241024,115700,152556800,46800,46800,46800,46800,0
|
|
20241024,115600,152556800,46800,46800,46800,46800,0
|
|
20241024,115500,152556800,46800,46800,46800,46800,0
|
|
20241024,115400,152556800,46800,46800,46800,46800,0
|
|
20241024,115300,152556800,46800,46800,46800,46800,0
|
|
20241024,115200,152556800,46800,46800,46800,46800,0
|
|
20241024,115100,152556800,46800,46800,46800,46800,0
|
|
20241024,115000,152556800,46800,46800,46800,46800,0
|
|
20241024,114900,152556800,46800,46800,46800,46800,0
|
|
20241024,114800,152556800,46800,46800,46800,46800,0
|
|
20241024,114700,152556800,46800,46800,46800,46800,0
|
|
20241024,114600,152556800,46800,46800,46800,46800,0
|
|
20241024,114500,152556800,46800,46800,46800,46800,0
|
|
20241024,114400,152556800,46800,46800,46800,46800,0
|
|
20241024,114300,152556800,46800,46800,46800,46800,0
|
|
20241024,114200,152556800,46800,46800,46800,46800,0
|
|
20241024,114100,152556800,46800,46800,46800,46800,0
|
|
20241024,114000,152556800,46800,46800,46800,46800,0
|
|
20241024,113900,152556800,46800,46800,46800,46800,0
|
|
20241024,113800,152556800,46800,46800,46800,46800,0
|
|
20241024,113700,152556800,46800,46800,46800,46800,0
|
|
20241024,113600,152556800,46800,46800,46800,46800,0
|
|
20241024,113500,152556800,46800,46800,46800,46800,0
|
|
20241024,113400,152556800,46800,46800,46800,46800,0
|
|
20241024,113300,152556800,46800,46800,46800,46800,0
|
|
20241024,113200,152556800,46800,46800,46800,46800,0
|
|
20241024,113100,152556800,46800,46800,46800,46800,0
|
|
20241024,113000,152556800,46800,46800,46800,46800,0
|
|
20241024,112900,152556800,46800,46800,46800,46800,0
|
|
20241024,112800,152556800,46800,46800,46800,46800,0
|
|
20241024,112700,152556800,46800,46800,46800,46800,0
|
|
20241024,112600,152556800,46800,46800,46800,46800,0
|
|
20241024,112500,152556800,46800,46800,46800,46800,0
|
|
20241024,112400,152556800,46800,46800,46800,46800,0
|
|
20241024,112300,152556800,46800,46800,46800,46800,0
|
|
20241024,112200,152556800,46800,46800,46800,46800,0
|
|
20241024,112100,152556800,46800,46800,46800,46800,0
|
|
20241024,112000,152556800,46800,46800,46800,46800,0
|
|
20241024,111900,152556800,46800,46800,46800,46800,0
|
|
20241024,111800,152556800,46800,46800,46800,46800,0
|
|
20241024,111700,152556800,46800,46800,46800,46800,0
|
|
20241024,111600,152556800,46800,46750,46800,46750,95
|
|
20241024,111500,148110850,46750,46800,46800,46750,28
|
|
20241024,111400,146801600,46900,46900,46900,46900,0
|
|
20241024,111300,146801600,46900,46900,46900,46900,0
|
|
20241024,111200,146801600,46900,46900,46900,46900,0
|
|
20241024,111100,146801600,46900,46900,46900,46900,0
|
|
20241024,111000,146801600,46900,46900,46900,46900,0
|
|
20241024,110900,146801600,46900,46900,46900,46900,0
|
|
20241024,110800,146801600,46900,46900,46900,46900,0
|
|
20241024,110700,146801600,46900,46900,46900,46900,0
|
|
20241024,110600,146801600,46900,46900,46900,46900,0
|
|
20241024,110500,146801600,46900,46900,46900,46900,0
|
|
20241024,110400,146801600,46900,46900,46900,46900,0
|
|
20241024,110300,146801600,46900,46900,46900,46900,0
|
|
20241024,110200,146801600,46900,46900,46900,46900,0
|
|
20241024,110100,146801600,46900,46900,46900,46900,0
|
|
20241024,110000,146801600,46900,46900,46900,46900,1
|
|
20241024,105900,146754700,46900,46900,46900,46900,4
|
|
20241024,105800,146567100,46900,46900,46900,46900,80
|
|
20241024,105700,142815100,46850,46850,46850,46850,2
|
|
20241024,105600,142721400,46900,46900,46900,46900,0
|
|
20241024,105500,142721400,46900,46950,46950,46900,20
|
|
20241024,105400,141783350,46900,46900,46900,46900,0
|
|
20241024,105300,141783350,46900,46900,46900,46900,0
|
|
20241024,105200,141783350,46900,46900,46900,46900,0
|
|
20241024,105100,141783350,46900,46900,46900,46900,0
|
|
20241024,105000,141783350,46900,46900,46900,46900,0
|
|
20241024,104900,141783350,46900,46900,46900,46900,0
|
|
20241024,104800,141783350,46900,46900,46900,46900,0
|
|
20241024,104700,141783350,46900,46900,46900,46900,4
|
|
20241024,104600,141595750,47000,46950,47000,46900,99
|
|
20241024,104500,136943100,47000,47000,47000,47000,0
|
|
20241024,104400,136943100,47000,47050,47050,47000,2
|
|
20241024,104300,136849050,47100,47100,47100,47100,0
|
|
20241024,104200,136849050,47100,47100,47100,47100,0
|
|
20241024,104100,136849050,47100,47100,47100,47100,1
|
|
20241024,104000,136801950,47100,46900,47150,46900,181
|
|
20241024,103900,128281800,47000,46900,47000,46900,97
|
|
20241024,103800,123723100,46900,46900,47000,46900,97
|
|
20241024,103700,119164400,46900,46900,46900,46900,5
|
|
20241024,103600,118929900,46900,46900,46900,46900,3
|
|
20241024,103500,118789200,47050,46950,47050,46950,102
|
|
20241024,103400,113990600,46900,46900,46900,46900,0
|
|
20241024,103300,113990600,46900,46900,46900,46900,0
|
|
20241024,103200,113990600,46900,46950,46950,46900,3
|
|
20241024,103100,113849850,46900,46900,46900,46900,88
|
|
20241024,103000,109722650,47050,46900,47050,46900,223
|
|
20241024,102900,99250900,47150,47150,47150,47150,1
|
|
20241024,102800,99203750,47300,47300,47300,47300,0
|
|
20241024,102700,99203750,47300,47300,47300,47300,0
|
|
20241024,102600,99203750,47300,47300,47300,47300,0
|
|
20241024,102500,99203750,47300,47300,47300,47300,0
|
|
20241024,102400,99203750,47300,47450,47450,47300,82
|
|
20241024,102300,95324600,47300,47450,47450,47300,94
|
|
20241024,102200,90877250,47300,47450,47450,47300,91
|
|
20241024,102100,86572100,47300,47400,47400,47300,85
|
|
20241024,102000,82551450,47500,47500,47500,47500,0
|
|
20241024,101900,82551450,47500,47500,47500,47500,0
|
|
20241024,101800,82551450,47500,47500,47500,47500,1
|
|
20241024,101700,82503950,47450,47450,47450,47450,0
|
|
20241024,101600,82503950,47450,47400,47450,47300,84
|
|
20241024,101500,78525700,47550,47550,47550,47550,1
|
|
20241024,101400,78478150,47400,47600,47850,47400,98
|
|
20241024,101300,73830300,46950,46900,47500,46850,299
|
|
20241024,101200,59780700,46900,46900,46900,46900,0
|
|
20241024,101100,59780700,46900,46900,46900,46900,0
|
|
20241024,101000,59780700,46900,46900,46900,46900,0
|
|
20241024,100900,59780700,46900,46900,46900,46900,0
|
|
20241024,100800,59780700,46900,46900,46900,46900,0
|
|
20241024,100700,59780700,46900,46900,46900,46900,0
|
|
20241024,100600,59780700,46900,46900,46900,46900,0
|
|
20241024,100500,59780700,46900,46900,46900,46900,0
|
|
20241024,100400,59780700,46900,46900,46900,46900,0
|
|
20241024,100300,59780700,46900,46900,46900,46900,86
|
|
20241024,100200,55747300,46900,47200,47200,46900,58
|
|
20241024,100100,53026800,47200,47300,47300,47200,86
|
|
20241024,100000,48967500,47350,47350,47350,47350,0
|
|
20241024,095900,48967500,47350,47350,47350,47350,0
|
|
20241024,095800,48967500,47350,47350,47350,47350,0
|
|
20241024,095700,48967500,47350,47350,47350,47350,0
|
|
20241024,095600,48967500,47350,47350,47350,47350,0
|
|
20241024,095500,48967500,47350,47350,47350,47350,0
|
|
20241024,095400,48967500,47350,47350,47350,47350,0
|
|
20241024,095300,48967500,47350,47350,47350,47350,0
|
|
20241024,095200,48967500,47350,47350,47350,47350,0
|
|
20241024,095100,48967500,47350,47350,47350,47350,0
|
|
20241024,095000,48967500,47350,47350,47350,47350,0
|
|
20241024,094900,48967500,47350,47350,47350,47350,0
|
|
20241024,094800,48967500,47350,47350,47350,47350,0
|
|
20241024,094700,48967500,47350,47350,47350,47350,0
|
|
20241024,094600,48967500,47350,47350,47350,47350,0
|
|
20241024,094500,48967500,47350,47350,47350,47350,0
|
|
20241024,094400,48967500,47350,47350,47350,47350,0
|
|
20241024,094300,48967500,47350,47350,47350,47350,0
|
|
20241024,094200,48967500,47350,47350,47350,47350,0
|
|
20241024,094100,48967500,47350,47350,47350,47350,0
|
|
20241024,094000,48967500,47350,47350,47350,47350,0
|
|
20241024,093900,48967500,47350,47350,47350,47350,0
|
|
20241024,093800,48967500,47350,47350,47350,47350,0
|
|
20241024,093700,48967500,47350,47350,47350,47350,0
|
|
20241024,093600,48967500,47350,47350,47350,47350,0
|
|
20241024,093500,48967500,47350,47350,47350,47350,2
|
|
20241024,093400,48872800,47400,47400,47400,47400,0
|
|
20241024,093300,48872800,47400,47400,47400,47400,0
|
|
20241024,093200,48872800,47400,47400,47400,47400,0
|
|
20241024,093100,48872800,47400,47400,47400,47400,0
|
|
20241024,093000,48872800,47400,47400,47400,47400,0
|
|
20241024,092900,48872800,47400,47400,47400,47400,0
|
|
20241024,092800,48872800,47400,47400,47400,47400,0
|
|
20241024,092700,48872800,47400,47400,47400,47400,0
|
|
20241024,092600,48872800,47400,47400,47400,47400,0
|
|
20241024,092500,48872800,47400,47400,47400,47400,0
|
|
20241024,092400,48872800,47400,47400,47400,47400,0
|
|
20241024,092300,48872800,47400,47400,47400,47400,0
|
|
20241024,092200,48872800,47400,47400,47400,47400,0
|
|
20241024,092100,48872800,47400,47400,47400,47400,0
|
|
20241024,092000,48872800,47400,47400,47400,47400,0
|
|
20241024,091900,48872800,47400,47400,47400,47400,0
|
|
20241024,091800,48872800,47400,47400,47400,47400,0
|
|
20241024,091700,48872800,47400,47400,47400,47400,0
|
|
20241024,091600,48872800,47400,47400,47400,47400,0
|
|
20241024,091500,48872800,47400,47400,47400,47400,0
|
|
20241024,091400,48872800,47400,47500,47600,47250,182
|
|
20241024,091300,40235600,47450,47450,47450,47300,334
|
|
20241024,091200,24436800,47300,47050,47450,47050,317
|
|
20241024,091100,9461650,47250,47400,47400,47250,102
|
|
20241024,091000,4640600,47550,47350,47550,47350,87
|
|
20241024,090900,520600,47500,47800,47800,47300,7
|
|
20241024,090800,188400,47100,47100,47100,47100,0
|
|
20241024,090700,188400,47100,47100,47100,47100,0
|
|
20241024,090600,188400,47100,47100,47100,47100,0
|
|
20241024,090500,188400,47100,47100,47100,47100,0
|
|
20241024,090400,188400,47100,47100,47100,47100,0
|
|
20241024,090300,188400,47100,47100,47100,47100,0
|
|
20241024,090200,188400,47100,47100,47100,47100,0
|
|
20241024,090100,188400,47100,47100,47100,47100,0
|
|
20241024,090000,188400,47100,47100,47100,47100,4
|