669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200600,117847020,6100,6100,6100,6100,3423
|
|
20241024,200500,117847020,6100,6100,6100,6100,0
|
|
20241024,200400,117847020,6100,6100,6100,6100,0
|
|
20241024,200300,117847020,6100,6100,6100,6100,0
|
|
20241024,200200,117847020,6100,6100,6100,6100,0
|
|
20241024,200100,117847020,6100,6100,6100,6100,0
|
|
20241024,200000,117847020,6100,6100,6100,6100,0
|
|
20241024,195900,117847020,6100,6100,6100,6100,0
|
|
20241024,195800,117847020,6100,6100,6100,6100,0
|
|
20241024,195700,117847020,6100,6100,6100,6100,0
|
|
20241024,195600,117847020,6100,6100,6100,6100,0
|
|
20241024,195500,117847020,6100,6100,6100,6100,0
|
|
20241024,195400,117847020,6100,6100,6100,6100,0
|
|
20241024,195300,117847020,6100,6100,6100,6100,0
|
|
20241024,195200,117847020,6100,6100,6100,6100,0
|
|
20241024,195100,117847020,6100,6100,6100,6100,0
|
|
20241024,195000,117847020,6100,6100,6100,6100,0
|
|
20241024,194900,117847020,6100,6100,6100,6100,0
|
|
20241024,194800,117847020,6100,6100,6100,6100,0
|
|
20241024,194700,117847020,6100,6100,6100,6100,0
|
|
20241024,194600,117847020,6100,6100,6100,6100,0
|
|
20241024,194500,117847020,6100,6100,6100,6100,0
|
|
20241024,194400,117847020,6100,6100,6100,6100,0
|
|
20241024,194300,117847020,6100,6100,6100,6100,0
|
|
20241024,194200,117847020,6100,6100,6100,6100,0
|
|
20241024,194100,117847020,6100,6100,6100,6100,0
|
|
20241024,194000,117847020,6100,6100,6100,6100,0
|
|
20241024,193900,117847020,6100,6100,6100,6100,0
|
|
20241024,193800,117847020,6100,6100,6100,6100,0
|
|
20241024,193700,117847020,6100,6100,6100,6100,0
|
|
20241024,193600,117847020,6100,6100,6100,6100,3423
|
|
20241024,193500,117847020,6100,6100,6100,6100,0
|
|
20241024,193400,117847020,6100,6100,6100,6100,0
|
|
20241024,193300,117847020,6100,6100,6100,6100,0
|
|
20241024,193200,117847020,6100,6100,6100,6100,0
|
|
20241024,193100,117847020,6100,6100,6100,6100,0
|
|
20241024,193000,117847020,6100,6100,6100,6100,0
|
|
20241024,192900,117847020,6100,6100,6100,6100,0
|
|
20241024,192800,117847020,6100,6100,6100,6100,0
|
|
20241024,192700,117847020,6100,6100,6100,6100,0
|
|
20241024,192600,117847020,6100,6100,6100,6100,0
|
|
20241024,192500,117847020,6100,6100,6100,6100,0
|
|
20241024,192400,117847020,6100,6100,6100,6100,0
|
|
20241024,192300,117847020,6100,6100,6100,6100,0
|
|
20241024,192200,117847020,6100,6100,6100,6100,0
|
|
20241024,192100,117847020,6100,6100,6100,6100,0
|
|
20241024,192000,117847020,6100,6100,6100,6100,0
|
|
20241024,191900,117847020,6100,6100,6100,6100,0
|
|
20241024,191800,117847020,6100,6100,6100,6100,0
|
|
20241024,191700,117847020,6100,6100,6100,6100,0
|
|
20241024,191600,117847020,6100,6100,6100,6100,0
|
|
20241024,191500,117847020,6100,6100,6100,6100,0
|
|
20241024,191400,117847020,6100,6100,6100,6100,0
|
|
20241024,191300,117847020,6100,6100,6100,6100,0
|
|
20241024,191200,117847020,6100,6100,6100,6100,0
|
|
20241024,191100,117847020,6100,6100,6100,6100,0
|
|
20241024,191000,117847020,6100,6100,6100,6100,0
|
|
20241024,190900,117847020,6100,6100,6100,6100,0
|
|
20241024,190800,117847020,6100,6100,6100,6100,0
|
|
20241024,190700,117847020,6100,6100,6100,6100,0
|
|
20241024,190600,117847020,6100,6100,6100,6100,3423
|
|
20241024,190500,117847020,6100,6100,6100,6100,0
|
|
20241024,190400,117847020,6100,6100,6100,6100,0
|
|
20241024,190300,117847020,6100,6100,6100,6100,0
|
|
20241024,190200,117847020,6100,6100,6100,6100,0
|
|
20241024,190100,117847020,6100,6100,6100,6100,0
|
|
20241024,190000,117847020,6100,6100,6100,6100,0
|
|
20241024,185900,117847020,6100,6100,6100,6100,0
|
|
20241024,185800,117847020,6100,6100,6100,6100,0
|
|
20241024,185700,117847020,6100,6100,6100,6100,0
|
|
20241024,185600,117847020,6100,6100,6100,6100,0
|
|
20241024,185500,117847020,6100,6100,6100,6100,0
|
|
20241024,185400,117847020,6100,6100,6100,6100,0
|
|
20241024,185300,117847020,6100,6100,6100,6100,0
|
|
20241024,185200,117847020,6100,6100,6100,6100,0
|
|
20241024,185100,117847020,6100,6100,6100,6100,0
|
|
20241024,185000,117847020,6100,6100,6100,6100,0
|
|
20241024,184900,117847020,6100,6100,6100,6100,0
|
|
20241024,184800,117847020,6100,6100,6100,6100,0
|
|
20241024,184700,117847020,6100,6100,6100,6100,0
|
|
20241024,184600,117847020,6100,6100,6100,6100,0
|
|
20241024,184500,117847020,6100,6100,6100,6100,0
|
|
20241024,184400,117847020,6100,6100,6100,6100,0
|
|
20241024,184300,117847020,6100,6100,6100,6100,0
|
|
20241024,184200,117847020,6100,6100,6100,6100,0
|
|
20241024,184100,117847020,6100,6100,6100,6100,0
|
|
20241024,184000,117847020,6100,6100,6100,6100,0
|
|
20241024,183900,117847020,6100,6100,6100,6100,0
|
|
20241024,183800,117847020,6100,6100,6100,6100,0
|
|
20241024,183700,117847020,6100,6100,6100,6100,0
|
|
20241024,183600,117847020,6100,6100,6100,6100,3423
|
|
20241024,183500,117847020,6100,6100,6100,6100,0
|
|
20241024,183400,117847020,6100,6100,6100,6100,0
|
|
20241024,183300,117847020,6100,6100,6100,6100,0
|
|
20241024,183200,117847020,6100,6100,6100,6100,0
|
|
20241024,183100,117847020,6100,6100,6100,6100,0
|
|
20241024,183000,117847020,6100,6100,6100,6100,0
|
|
20241024,182900,117847020,6100,6100,6100,6100,0
|
|
20241024,182800,117847020,6100,6100,6100,6100,0
|
|
20241024,182700,117847020,6100,6100,6100,6100,0
|
|
20241024,182600,117847020,6100,6100,6100,6100,0
|
|
20241024,182500,117847020,6100,6100,6100,6100,0
|
|
20241024,182400,117847020,6100,6100,6100,6100,0
|
|
20241024,182300,117847020,6100,6100,6100,6100,0
|
|
20241024,182200,117847020,6100,6100,6100,6100,0
|
|
20241024,182100,117847020,6100,6100,6100,6100,0
|
|
20241024,182000,117847020,6100,6100,6100,6100,0
|
|
20241024,181900,117847020,6100,6100,6100,6100,0
|
|
20241024,181800,117847020,6100,6100,6100,6100,0
|
|
20241024,181700,117847020,6100,6100,6100,6100,0
|
|
20241024,181600,117847020,6100,6100,6100,6100,0
|
|
20241024,181500,117847020,6100,6100,6100,6100,0
|
|
20241024,181400,117847020,6100,6100,6100,6100,0
|
|
20241024,181300,117847020,6100,6100,6100,6100,0
|
|
20241024,181200,117847020,6100,6100,6100,6100,0
|
|
20241024,181100,117847020,6100,6100,6100,6100,0
|
|
20241024,181000,117847020,6100,6100,6100,6100,0
|
|
20241024,180900,117847020,6100,6100,6100,6100,0
|
|
20241024,180800,117847020,6100,6100,6100,6100,0
|
|
20241024,180700,117847020,6100,6100,6100,6100,0
|
|
20241024,180600,117847020,6100,6100,6100,6100,3423
|
|
20241024,180500,117847020,6100,6100,6100,6100,0
|
|
20241024,180400,117847020,6100,6100,6100,6100,0
|
|
20241024,180300,117847020,6100,6100,6100,6100,0
|
|
20241024,180200,117847020,6100,6100,6100,6100,0
|
|
20241024,180100,117847020,6100,6100,6100,6100,0
|
|
20241024,180000,117847020,6100,6100,6100,6100,0
|
|
20241024,175900,117847020,6100,6100,6100,6100,0
|
|
20241024,175800,117847020,6100,6100,6100,6100,0
|
|
20241024,175700,117847020,6100,6100,6100,6100,0
|
|
20241024,175600,117847020,6100,6100,6100,6100,0
|
|
20241024,175500,117847020,6100,6100,6100,6100,0
|
|
20241024,175400,117847020,6100,6100,6100,6100,0
|
|
20241024,175300,117847020,6100,6100,6100,6100,0
|
|
20241024,175200,117847020,6100,6100,6100,6100,0
|
|
20241024,175100,117847020,6100,6100,6100,6100,0
|
|
20241024,175000,117847020,6100,6100,6100,6100,0
|
|
20241024,174900,117847020,6100,6100,6100,6100,0
|
|
20241024,174800,117847020,6100,6100,6100,6100,0
|
|
20241024,174700,117847020,6100,6100,6100,6100,0
|
|
20241024,174600,117847020,6100,6100,6100,6100,0
|
|
20241024,174500,117847020,6100,6100,6100,6100,0
|
|
20241024,174400,117847020,6100,6100,6100,6100,0
|
|
20241024,174300,117847020,6100,6100,6100,6100,0
|
|
20241024,174200,117847020,6100,6100,6100,6100,0
|
|
20241024,174100,117847020,6100,6100,6100,6100,0
|
|
20241024,174000,117847020,6100,6100,6100,6100,0
|
|
20241024,173900,117847020,6100,6100,6100,6100,0
|
|
20241024,173800,117847020,6100,6100,6100,6100,0
|
|
20241024,173700,117847020,6100,6100,6100,6100,0
|
|
20241024,173600,117847020,6100,6100,6100,6100,3423
|
|
20241024,173500,117847020,6100,6100,6100,6100,0
|
|
20241024,173400,117847020,6100,6100,6100,6100,0
|
|
20241024,173300,117847020,6100,6100,6100,6100,0
|
|
20241024,173200,117847020,6100,6100,6100,6100,0
|
|
20241024,173100,117847020,6100,6100,6100,6100,0
|
|
20241024,173000,117847020,6100,6100,6100,6100,0
|
|
20241024,172900,117847020,6100,6100,6100,6100,0
|
|
20241024,172800,117847020,6100,6100,6100,6100,0
|
|
20241024,172700,117847020,6100,6100,6100,6100,0
|
|
20241024,172600,117847020,6100,6100,6100,6100,0
|
|
20241024,172500,117847020,6100,6100,6100,6100,0
|
|
20241024,172400,117847020,6100,6100,6100,6100,0
|
|
20241024,172300,117847020,6100,6100,6100,6100,0
|
|
20241024,172200,117847020,6100,6100,6100,6100,0
|
|
20241024,172100,117847020,6100,6100,6100,6100,0
|
|
20241024,172000,117847020,6100,6100,6100,6100,0
|
|
20241024,171900,117847020,6100,6100,6100,6100,0
|
|
20241024,171800,117847020,6100,6100,6100,6100,0
|
|
20241024,171700,117847020,6100,6100,6100,6100,0
|
|
20241024,171600,117847020,6100,6100,6100,6100,0
|
|
20241024,171500,117847020,6100,6100,6100,6100,0
|
|
20241024,171400,117847020,6100,6100,6100,6100,0
|
|
20241024,171300,117847020,6100,6100,6100,6100,0
|
|
20241024,171200,117847020,6100,6100,6100,6100,0
|
|
20241024,171100,117847020,6100,6100,6100,6100,0
|
|
20241024,171000,117847020,6100,6100,6100,6100,0
|
|
20241024,170900,117847020,6100,6100,6100,6100,0
|
|
20241024,170800,117847020,6100,6100,6100,6100,0
|
|
20241024,170700,117847020,6100,6100,6100,6100,0
|
|
20241024,170600,117847020,6100,6100,6100,6100,3423
|
|
20241024,170500,117847020,6100,6100,6100,6100,0
|
|
20241024,170400,117847020,6100,6100,6100,6100,0
|
|
20241024,170300,117847020,6100,6100,6100,6100,0
|
|
20241024,170200,117847020,6100,6100,6100,6100,0
|
|
20241024,170100,117847020,6100,6100,6100,6100,0
|
|
20241024,170000,117847020,6100,6100,6100,6100,0
|
|
20241024,165900,117847020,6100,6100,6100,6100,0
|
|
20241024,165800,117847020,6100,6100,6100,6100,0
|
|
20241024,165700,117847020,6100,6100,6100,6100,0
|
|
20241024,165600,117847020,6100,6100,6100,6100,0
|
|
20241024,165500,117847020,6100,6100,6100,6100,0
|
|
20241024,165400,117847020,6100,6100,6100,6100,0
|
|
20241024,165300,117847020,6100,6100,6100,6100,0
|
|
20241024,165200,117847020,6100,6100,6100,6100,0
|
|
20241024,165100,117847020,6100,6100,6100,6100,0
|
|
20241024,165000,117847020,6100,6100,6100,6100,0
|
|
20241024,164900,117847020,6100,6100,6100,6100,0
|
|
20241024,164800,117847020,6100,6100,6100,6100,0
|
|
20241024,164700,117847020,6100,6100,6100,6100,0
|
|
20241024,164600,117847020,6100,6100,6100,6100,0
|
|
20241024,164500,117847020,6100,6100,6100,6100,0
|
|
20241024,164400,117847020,6100,6100,6100,6100,0
|
|
20241024,164300,117847020,6100,6100,6100,6100,0
|
|
20241024,164200,117847020,6100,6100,6100,6100,0
|
|
20241024,164100,117847020,6100,6100,6100,6100,0
|
|
20241024,164000,117847020,6100,6100,6100,6100,0
|
|
20241024,163900,117847020,6100,6100,6100,6100,0
|
|
20241024,163800,117847020,6100,6100,6100,6100,0
|
|
20241024,163700,117847020,6100,6100,6100,6100,0
|
|
20241024,163600,117847020,6100,6100,6100,6100,3423
|
|
20241024,163500,117847020,6100,6100,6100,6100,0
|
|
20241024,163400,117847020,6100,6100,6100,6100,0
|
|
20241024,163300,117847020,6100,6100,6100,6100,0
|
|
20241024,163200,117847020,6100,6100,6100,6100,0
|
|
20241024,163100,117847020,6100,6100,6100,6100,0
|
|
20241024,163000,117847020,6100,6100,6100,6100,0
|
|
20241024,162900,117847020,6100,6100,6100,6100,0
|
|
20241024,162800,117847020,6100,6100,6100,6100,0
|
|
20241024,162700,117847020,6100,6100,6100,6100,0
|
|
20241024,162600,117847020,6100,6100,6100,6100,0
|
|
20241024,162500,117847020,6100,6100,6100,6100,0
|
|
20241024,162400,117847020,6100,6100,6100,6100,0
|
|
20241024,162300,117847020,6100,6100,6100,6100,0
|
|
20241024,162200,117847020,6100,6100,6100,6100,0
|
|
20241024,162100,117847020,6100,6100,6100,6100,0
|
|
20241024,162000,117847020,6100,6100,6100,6100,0
|
|
20241024,161900,117847020,6100,6100,6100,6100,0
|
|
20241024,161800,117847020,6100,6100,6100,6100,0
|
|
20241024,161700,117847020,6100,6100,6100,6100,0
|
|
20241024,161600,117847020,6100,6100,6100,6100,0
|
|
20241024,161500,117847020,6100,6100,6100,6100,0
|
|
20241024,161400,117847020,6100,6100,6100,6100,0
|
|
20241024,161300,117847020,6100,6100,6100,6100,0
|
|
20241024,161200,117847020,6100,6100,6100,6100,0
|
|
20241024,161100,117847020,6100,6100,6100,6100,0
|
|
20241024,161000,117847020,6100,6100,6100,6100,0
|
|
20241024,160900,117847020,6100,6100,6100,6100,0
|
|
20241024,160800,117847020,6100,6100,6100,6100,0
|
|
20241024,160700,117847020,6100,6100,6100,6100,0
|
|
20241024,160600,117847020,6100,6100,6100,6100,3423
|
|
20241024,160500,117847020,6100,6100,6100,6100,0
|
|
20241024,160400,117847020,6100,6100,6100,6100,0
|
|
20241024,160300,117847020,6100,6100,6100,6100,0
|
|
20241024,160200,117847020,6100,6100,6100,6100,0
|
|
20241024,160100,117847020,6100,6100,6100,6100,0
|
|
20241024,160000,117847020,6100,6100,6100,6100,0
|
|
20241024,155900,117847020,6100,6100,6100,6100,0
|
|
20241024,155800,117847020,6100,6100,6100,6100,0
|
|
20241024,155700,117847020,6100,6100,6100,6100,0
|
|
20241024,155600,117847020,6100,6100,6100,6100,0
|
|
20241024,155500,117847020,6100,6100,6100,6100,0
|
|
20241024,155400,117847020,6100,6100,6100,6100,0
|
|
20241024,155300,117847020,6100,6100,6100,6100,0
|
|
20241024,155200,117847020,6100,6100,6100,6100,0
|
|
20241024,155100,117847020,6100,6100,6100,6100,0
|
|
20241024,155000,117847020,6100,6100,6100,6100,0
|
|
20241024,154900,117847020,6100,6100,6100,6100,0
|
|
20241024,154800,117847020,6100,6100,6100,6100,0
|
|
20241024,154700,117847020,6100,6100,6100,6100,0
|
|
20241024,154600,117847020,6100,6100,6100,6100,0
|
|
20241024,154500,117847020,6100,6100,6100,6100,0
|
|
20241024,154400,117847020,6100,6100,6100,6100,0
|
|
20241024,154300,117847020,6100,6100,6100,6100,0
|
|
20241024,154200,117847020,6100,6100,6100,6100,0
|
|
20241024,154100,117847020,6100,6100,6100,6100,0
|
|
20241024,154000,117847020,6100,6100,6100,6100,0
|
|
20241024,153900,117847020,6100,6100,6100,6100,0
|
|
20241024,153800,117847020,6100,6100,6100,6100,0
|
|
20241024,153700,117847020,6100,6100,6100,6100,0
|
|
20241024,153600,117847020,6100,6100,6100,6100,3423
|
|
20241024,153500,117847020,6100,6100,6100,6100,0
|
|
20241024,153400,117847020,6100,6100,6100,6100,0
|
|
20241024,153300,117847020,6100,6100,6100,6100,0
|
|
20241024,153200,117847020,6100,6100,6100,6100,0
|
|
20241024,153100,117847020,6100,6100,6100,6100,0
|
|
20241024,153000,117847020,6100,6100,6100,6100,3423
|
|
20241024,152900,96966720,6250,6250,6250,6250,0
|
|
20241024,152800,96966720,6250,6250,6250,6250,0
|
|
20241024,152700,96966720,6250,6250,6250,6250,0
|
|
20241024,152600,96966720,6250,6250,6250,6250,0
|
|
20241024,152500,96966720,6250,6250,6250,6250,0
|
|
20241024,152400,96966720,6250,6250,6250,6250,0
|
|
20241024,152300,96966720,6250,6250,6250,6250,0
|
|
20241024,152200,96966720,6250,6250,6250,6250,0
|
|
20241024,152100,96966720,6250,6250,6250,6250,0
|
|
20241024,152000,96966720,6250,6250,6250,6250,0
|
|
20241024,151900,96966720,6250,6140,6250,6140,1537
|
|
20241024,151800,87455260,6160,6160,6160,6160,0
|
|
20241024,151700,87455260,6160,6160,6160,6160,0
|
|
20241024,151600,87455260,6160,6160,6160,6160,0
|
|
20241024,151500,87455260,6160,6160,6160,6160,2
|
|
20241024,151400,87442940,6160,6160,6160,6160,56
|
|
20241024,151300,87097980,6150,6150,6150,6150,0
|
|
20241024,151200,87097980,6150,6150,6150,6150,0
|
|
20241024,151100,87097980,6150,6150,6150,6150,0
|
|
20241024,151000,87097980,6150,6150,6150,6150,0
|
|
20241024,150900,87097980,6150,6150,6150,6150,56
|
|
20241024,150800,86753580,6160,6160,6160,6160,0
|
|
20241024,150700,86753580,6160,6150,6160,6150,28
|
|
20241024,150600,86581370,6150,6150,6150,6150,0
|
|
20241024,150500,86581370,6150,6150,6150,6150,0
|
|
20241024,150400,86581370,6150,6150,6150,6150,0
|
|
20241024,150300,86581370,6150,6150,6150,6150,14
|
|
20241024,150200,86495270,6150,6150,6150,6150,100
|
|
20241024,150100,85880270,6150,6150,6150,6150,97
|
|
20241024,150000,85283720,6150,6150,6150,6150,0
|
|
20241024,145900,85283720,6150,6150,6150,6150,0
|
|
20241024,145800,85283720,6150,6150,6150,6150,0
|
|
20241024,145700,85283720,6150,6150,6150,6150,0
|
|
20241024,145600,85283720,6150,6150,6150,6150,1
|
|
20241024,145500,85277570,6130,6140,6140,6130,250
|
|
20241024,145400,83743470,6140,6140,6140,6140,0
|
|
20241024,145300,83743470,6140,6140,6140,6140,41
|
|
20241024,145200,83491730,6130,6140,6140,6130,30
|
|
20241024,145100,83307730,6150,6150,6150,6150,0
|
|
20241024,145000,83307730,6150,6150,6150,6150,0
|
|
20241024,144900,83307730,6150,6150,6150,6150,0
|
|
20241024,144800,83307730,6150,6150,6150,6150,0
|
|
20241024,144700,83307730,6150,6150,6150,6150,1
|
|
20241024,144600,83301580,6130,6130,6130,6130,20
|
|
20241024,144500,83178980,6150,6150,6150,6150,0
|
|
20241024,144400,83178980,6150,6150,6150,6150,1
|
|
20241024,144300,83172830,6140,6140,6140,6140,0
|
|
20241024,144200,83172830,6140,6140,6140,6140,0
|
|
20241024,144100,83172830,6140,6140,6140,6140,13
|
|
20241024,144000,83093010,6140,6140,6140,6140,0
|
|
20241024,143900,83093010,6140,6140,6140,6140,10
|
|
20241024,143800,83031610,6150,6150,6150,6150,0
|
|
20241024,143700,83031610,6150,6150,6150,6150,0
|
|
20241024,143600,83031610,6150,6150,6150,6150,0
|
|
20241024,143500,83031610,6150,6150,6150,6150,0
|
|
20241024,143400,83031610,6150,6150,6150,6150,0
|
|
20241024,143300,83031610,6150,6150,6150,6150,0
|
|
20241024,143200,83031610,6150,6150,6150,6150,0
|
|
20241024,143100,83031610,6150,6150,6150,6150,0
|
|
20241024,143000,83031610,6150,6150,6150,6150,0
|
|
20241024,142900,83031610,6150,6150,6150,6150,0
|
|
20241024,142800,83031610,6150,6150,6150,6150,0
|
|
20241024,142700,83031610,6150,6150,6150,6150,1
|
|
20241024,142600,83025460,6140,6140,6140,6140,8
|
|
20241024,142500,82976340,6150,6150,6150,6150,0
|
|
20241024,142400,82976340,6150,6150,6150,6150,24
|
|
20241024,142300,82828740,6150,6150,6150,6150,2
|
|
20241024,142200,82816440,6150,6150,6150,6150,1
|
|
20241024,142100,82810290,6160,6160,6160,6160,0
|
|
20241024,142000,82810290,6160,6160,6160,6160,0
|
|
20241024,141900,82810290,6160,6160,6160,6160,5
|
|
20241024,141800,82779490,6160,6160,6160,6160,0
|
|
20241024,141700,82779490,6160,6160,6160,6160,50
|
|
20241024,141600,82471490,6160,6160,6160,6160,0
|
|
20241024,141500,82471490,6160,6160,6160,6160,0
|
|
20241024,141400,82471490,6160,6160,6160,6160,0
|
|
20241024,141300,82471490,6160,6160,6160,6160,0
|
|
20241024,141200,82471490,6160,6160,6160,6160,0
|
|
20241024,141100,82471490,6160,6160,6160,6160,0
|
|
20241024,141000,82471490,6160,6160,6160,6160,1
|
|
20241024,140900,82465330,6170,6170,6170,6170,0
|
|
20241024,140800,82465330,6170,6170,6170,6170,16
|
|
20241024,140700,82366610,6160,6140,6160,6140,309
|
|
20241024,140600,80468650,6140,6140,6140,6140,0
|
|
20241024,140500,80468650,6140,6140,6140,6140,0
|
|
20241024,140400,80468650,6140,6140,6140,6140,0
|
|
20241024,140300,80468650,6140,6140,6140,6140,0
|
|
20241024,140200,80468650,6140,6140,6140,6140,0
|
|
20241024,140100,80468650,6140,6140,6140,6140,1
|
|
20241024,140000,80462510,6130,6130,6130,6130,1
|
|
20241024,135900,80456380,6140,6140,6140,6140,0
|
|
20241024,135800,80456380,6140,6140,6140,6140,0
|
|
20241024,135700,80456380,6140,6140,6140,6140,0
|
|
20241024,135600,80456380,6140,6140,6140,6140,0
|
|
20241024,135500,80456380,6140,6140,6140,6140,0
|
|
20241024,135400,80456380,6140,6140,6140,6140,0
|
|
20241024,135300,80456380,6140,6140,6140,6140,0
|
|
20241024,135200,80456380,6140,6140,6140,6140,0
|
|
20241024,135100,80456380,6140,6140,6140,6140,2
|
|
20241024,135000,80444100,6140,6140,6140,6140,0
|
|
20241024,134900,80444100,6140,6140,6140,6140,0
|
|
20241024,134800,80444100,6140,6140,6140,6140,0
|
|
20241024,134700,80444100,6140,6140,6140,6140,0
|
|
20241024,134600,80444100,6140,6140,6140,6140,0
|
|
20241024,134500,80444100,6140,6140,6140,6140,20
|
|
20241024,134400,80321300,6150,6150,6150,6150,0
|
|
20241024,134300,80321300,6150,6150,6150,6150,0
|
|
20241024,134200,80321300,6150,6150,6150,6150,0
|
|
20241024,134100,80321300,6150,6150,6150,6150,0
|
|
20241024,134000,80321300,6150,6150,6150,6150,0
|
|
20241024,133900,80321300,6150,6150,6150,6150,10
|
|
20241024,133800,80259800,6150,6150,6150,6150,0
|
|
20241024,133700,80259800,6150,6150,6150,6150,22
|
|
20241024,133600,80124500,6150,6150,6150,6150,62
|
|
20241024,133500,79743200,6150,6150,6150,6150,6
|
|
20241024,133400,79706300,6150,6150,6150,6150,0
|
|
20241024,133300,79706300,6150,6150,6150,6150,0
|
|
20241024,133200,79706300,6150,6150,6150,6150,5
|
|
20241024,133100,79675550,6160,6140,6160,6110,38
|
|
20241024,133000,79443020,6160,6160,6160,6160,1
|
|
20241024,132900,79436860,6150,6150,6150,6150,0
|
|
20241024,132800,79436860,6150,6150,6150,6150,0
|
|
20241024,132700,79436860,6150,6150,6150,6150,0
|
|
20241024,132600,79436860,6150,6150,6150,6150,18
|
|
20241024,132500,79326160,6160,6160,6160,6160,0
|
|
20241024,132400,79326160,6160,6160,6160,6160,0
|
|
20241024,132300,79326160,6160,6160,6160,6160,0
|
|
20241024,132200,79326160,6160,6160,6160,6160,0
|
|
20241024,132100,79326160,6160,6160,6160,6160,0
|
|
20241024,132000,79326160,6160,6160,6160,6160,0
|
|
20241024,131900,79326160,6160,6160,6160,6160,181
|
|
20241024,131800,78211200,6160,6160,6160,6160,0
|
|
20241024,131700,78211200,6160,6160,6160,6160,0
|
|
20241024,131600,78211200,6160,6160,6160,6160,0
|
|
20241024,131500,78211200,6160,6160,6160,6160,2
|
|
20241024,131400,78198880,6150,6150,6150,6150,0
|
|
20241024,131300,78198880,6150,6150,6150,6150,0
|
|
20241024,131200,78198880,6150,6150,6150,6150,1
|
|
20241024,131100,78192730,6160,6140,6160,6140,20
|
|
20241024,131000,78069890,6140,6120,6140,6120,547
|
|
20241024,130900,74722210,6130,6140,6140,6130,2041
|
|
20241024,130800,62209680,6150,6150,6150,6150,83
|
|
20241024,130700,61699230,6160,6160,6160,6160,0
|
|
20241024,130600,61699230,6160,6160,6160,6160,0
|
|
20241024,130500,61699230,6160,6160,6160,6160,0
|
|
20241024,130400,61699230,6160,6160,6160,6160,0
|
|
20241024,130300,61699230,6160,6160,6160,6160,0
|
|
20241024,130200,61699230,6160,6160,6160,6160,0
|
|
20241024,130100,61699230,6160,6160,6160,6160,0
|
|
20241024,130000,61699230,6160,6160,6160,6160,0
|
|
20241024,125900,61699230,6160,6160,6160,6160,0
|
|
20241024,125800,61699230,6160,6160,6160,6160,0
|
|
20241024,125700,61699230,6160,6160,6160,6160,0
|
|
20241024,125600,61699230,6160,6160,6160,6160,0
|
|
20241024,125500,61699230,6160,6160,6160,6160,0
|
|
20241024,125400,61699230,6160,6160,6160,6160,0
|
|
20241024,125300,61699230,6160,6160,6160,6160,0
|
|
20241024,125200,61699230,6160,6160,6160,6160,0
|
|
20241024,125100,61699230,6160,6160,6160,6160,0
|
|
20241024,125000,61699230,6160,6160,6160,6160,0
|
|
20241024,124900,61699230,6160,6160,6160,6160,0
|
|
20241024,124800,61699230,6160,6160,6160,6160,0
|
|
20241024,124700,61699230,6160,6160,6160,6160,6
|
|
20241024,124600,61662270,6160,6160,6160,6160,0
|
|
20241024,124500,61662270,6160,6160,6160,6160,0
|
|
20241024,124400,61662270,6160,6160,6160,6160,0
|
|
20241024,124300,61662270,6160,6160,6160,6160,0
|
|
20241024,124200,61662270,6160,6160,6160,6160,0
|
|
20241024,124100,61662270,6160,6160,6160,6160,11
|
|
20241024,124000,61594510,6150,6160,6160,6150,11
|
|
20241024,123900,61526760,6160,6160,6160,6160,0
|
|
20241024,123800,61526760,6160,6160,6160,6160,0
|
|
20241024,123700,61526760,6160,6160,6160,6160,1
|
|
20241024,123600,61520600,6160,6160,6160,6160,2
|
|
20241024,123500,61508280,6170,6170,6170,6170,0
|
|
20241024,123400,61508280,6170,6170,6170,6170,0
|
|
20241024,123300,61508280,6170,6170,6170,6170,0
|
|
20241024,123200,61508280,6170,6170,6170,6170,0
|
|
20241024,123100,61508280,6170,6170,6170,6170,0
|
|
20241024,123000,61508280,6170,6170,6170,6170,0
|
|
20241024,122900,61508280,6170,6170,6170,6170,0
|
|
20241024,122800,61508280,6170,6170,6170,6170,0
|
|
20241024,122700,61508280,6170,6170,6170,6170,0
|
|
20241024,122600,61508280,6170,6170,6170,6170,0
|
|
20241024,122500,61508280,6170,6170,6170,6170,0
|
|
20241024,122400,61508280,6170,6170,6170,6170,0
|
|
20241024,122300,61508280,6170,6170,6170,6170,2
|
|
20241024,122200,61495940,6170,6170,6170,6170,0
|
|
20241024,122100,61495940,6170,6170,6170,6170,0
|
|
20241024,122000,61495940,6170,6170,6170,6170,0
|
|
20241024,121900,61495940,6170,6170,6170,6170,0
|
|
20241024,121800,61495940,6170,6170,6170,6170,0
|
|
20241024,121700,61495940,6170,6170,6170,6170,0
|
|
20241024,121600,61495940,6170,6170,6170,6170,5
|
|
20241024,121500,61465090,6170,6170,6170,6170,0
|
|
20241024,121400,61465090,6170,6170,6170,6170,2
|
|
20241024,121300,61452750,6140,6140,6140,6140,0
|
|
20241024,121200,61452750,6140,6140,6140,6140,0
|
|
20241024,121100,61452750,6140,6140,6140,6140,0
|
|
20241024,121000,61452750,6140,6140,6140,6140,0
|
|
20241024,120900,61452750,6140,6140,6140,6140,0
|
|
20241024,120800,61452750,6140,6140,6140,6140,1
|
|
20241024,120700,61446610,6170,6170,6170,6170,0
|
|
20241024,120600,61446610,6170,6170,6170,6170,0
|
|
20241024,120500,61446610,6170,6170,6170,6170,0
|
|
20241024,120400,61446610,6170,6170,6170,6170,0
|
|
20241024,120300,61446610,6170,6170,6170,6170,0
|
|
20241024,120200,61446610,6170,6170,6170,6170,0
|
|
20241024,120100,61446610,6170,6170,6170,6170,0
|
|
20241024,120000,61446610,6170,6140,6170,6140,15
|
|
20241024,115900,61354450,6170,6170,6170,6170,0
|
|
20241024,115800,61354450,6170,6170,6170,6170,0
|
|
20241024,115700,61354450,6170,6170,6170,6170,0
|
|
20241024,115600,61354450,6170,6170,6170,6170,0
|
|
20241024,115500,61354450,6170,6170,6170,6170,0
|
|
20241024,115400,61354450,6170,6170,6170,6170,0
|
|
20241024,115300,61354450,6170,6170,6170,6170,0
|
|
20241024,115200,61354450,6170,6170,6170,6170,0
|
|
20241024,115100,61354450,6170,6170,6170,6170,0
|
|
20241024,115000,61354450,6170,6170,6170,6170,0
|
|
20241024,114900,61354450,6170,6170,6170,6170,0
|
|
20241024,114800,61354450,6170,6170,6170,6170,0
|
|
20241024,114700,61354450,6170,6170,6170,6170,0
|
|
20241024,114600,61354450,6170,6170,6170,6170,0
|
|
20241024,114500,61354450,6170,6170,6170,6170,0
|
|
20241024,114400,61354450,6170,6170,6170,6170,20
|
|
20241024,114300,61231050,6170,6170,6170,6170,0
|
|
20241024,114200,61231050,6170,6170,6170,6170,0
|
|
20241024,114100,61231050,6170,6170,6170,6170,0
|
|
20241024,114000,61231050,6170,6170,6170,6170,0
|
|
20241024,113900,61231050,6170,6170,6170,6170,0
|
|
20241024,113800,61231050,6170,6170,6170,6170,0
|
|
20241024,113700,61231050,6170,6170,6170,6170,0
|
|
20241024,113600,61231050,6170,6170,6170,6170,0
|
|
20241024,113500,61231050,6170,6170,6170,6170,0
|
|
20241024,113400,61231050,6170,6170,6170,6170,0
|
|
20241024,113300,61231050,6170,6170,6170,6170,0
|
|
20241024,113200,61231050,6170,6170,6170,6170,0
|
|
20241024,113100,61231050,6170,6170,6170,6170,0
|
|
20241024,113000,61231050,6170,6170,6170,6170,0
|
|
20241024,112900,61231050,6170,6170,6170,6170,0
|
|
20241024,112800,61231050,6170,6140,6170,6140,4
|
|
20241024,112700,61206460,6140,6150,6150,6140,1200
|
|
20241024,112600,53837190,6170,6170,6170,6170,0
|
|
20241024,112500,53837190,6170,6170,6170,6170,0
|
|
20241024,112400,53837190,6170,6170,6170,6170,0
|
|
20241024,112300,53837190,6170,6170,6170,6170,0
|
|
20241024,112200,53837190,6170,6170,6170,6170,0
|
|
20241024,112100,53837190,6170,6170,6170,6170,0
|
|
20241024,112000,53837190,6170,6170,6170,6170,0
|
|
20241024,111900,53837190,6170,6170,6170,6170,0
|
|
20241024,111800,53837190,6170,6170,6170,6170,0
|
|
20241024,111700,53837190,6170,6170,6170,6170,0
|
|
20241024,111600,53837190,6170,6170,6170,6170,1
|
|
20241024,111500,53831020,6170,6170,6170,6170,1
|
|
20241024,111400,53824850,6170,6170,6170,6170,0
|
|
20241024,111300,53824850,6170,6170,6170,6170,0
|
|
20241024,111200,53824850,6170,6170,6170,6170,0
|
|
20241024,111100,53824850,6170,6170,6170,6170,0
|
|
20241024,111000,53824850,6170,6170,6170,6170,0
|
|
20241024,110900,53824850,6170,6170,6170,6170,0
|
|
20241024,110800,53824850,6170,6170,6170,6170,1
|
|
20241024,110700,53818680,6150,6150,6150,6150,0
|
|
20241024,110600,53818680,6150,6150,6150,6150,0
|
|
20241024,110500,53818680,6150,6150,6150,6150,0
|
|
20241024,110400,53818680,6150,6150,6150,6150,0
|
|
20241024,110300,53818680,6150,6150,6150,6150,1
|
|
20241024,110200,53812530,6160,6160,6160,6160,146
|
|
20241024,110100,52913170,6160,6160,6160,6160,0
|
|
20241024,110000,52913170,6160,6160,6160,6160,2
|
|
20241024,105900,52900850,6160,6160,6160,6160,0
|
|
20241024,105800,52900850,6160,6160,6160,6160,2
|
|
20241024,105700,52888530,6160,6160,6160,6160,10
|
|
20241024,105600,52826930,6160,6160,6160,6160,34
|
|
20241024,105500,52617490,6170,6160,6170,6160,27
|
|
20241024,105400,52451120,6170,6170,6170,6170,1
|
|
20241024,105300,52444950,6170,6170,6170,6170,0
|
|
20241024,105200,52444950,6170,6170,6170,6170,0
|
|
20241024,105100,52444950,6170,6170,6170,6170,0
|
|
20241024,105000,52444950,6170,6160,6170,6160,7
|
|
20241024,104900,52401790,6160,6160,6160,6160,9
|
|
20241024,104800,52346350,6160,6160,6160,6160,290
|
|
20241024,104700,50559950,6160,6160,6160,6160,2
|
|
20241024,104600,50547630,6160,6160,6160,6160,0
|
|
20241024,104500,50547630,6160,6160,6160,6160,0
|
|
20241024,104400,50547630,6160,6160,6160,6160,0
|
|
20241024,104300,50547630,6160,6160,6160,6160,0
|
|
20241024,104200,50547630,6160,6160,6160,6160,0
|
|
20241024,104100,50547630,6160,6160,6160,6160,2
|
|
20241024,104000,50535310,6160,6160,6160,6160,0
|
|
20241024,103900,50535310,6160,6160,6160,6160,0
|
|
20241024,103800,50535310,6160,6160,6160,6160,0
|
|
20241024,103700,50535310,6160,6160,6160,6160,0
|
|
20241024,103600,50535310,6160,6160,6160,6160,1
|
|
20241024,103500,50529150,6160,6150,6160,6150,10
|
|
20241024,103400,50467630,6120,6140,6140,6120,863
|
|
20241024,103300,45183010,6160,6160,6160,6160,0
|
|
20241024,103200,45183010,6160,6160,6160,6160,0
|
|
20241024,103100,45183010,6160,6160,6160,6160,0
|
|
20241024,103000,45183010,6160,6160,6160,6160,0
|
|
20241024,102900,45183010,6160,6160,6160,6160,0
|
|
20241024,102800,45183010,6160,6160,6160,6160,0
|
|
20241024,102700,45183010,6160,6160,6160,6160,2
|
|
20241024,102600,45170690,6150,6150,6150,6150,0
|
|
20241024,102500,45170690,6150,6140,6150,6130,572
|
|
20241024,102400,41659310,6140,6140,6140,6140,0
|
|
20241024,102300,41659310,6140,6140,6140,6140,0
|
|
20241024,102200,41659310,6140,6150,6160,6140,24
|
|
20241024,102100,41511700,6150,6150,6150,6150,19
|
|
20241024,102000,41394850,6150,6150,6150,6150,0
|
|
20241024,101900,41394850,6150,6150,6150,6150,0
|
|
20241024,101800,41394850,6150,6150,6150,6150,0
|
|
20241024,101700,41394850,6150,6150,6150,6150,0
|
|
20241024,101600,41394850,6150,6150,6150,6150,0
|
|
20241024,101500,41394850,6150,6150,6150,6150,1
|
|
20241024,101400,41388700,6170,6170,6170,6150,163
|
|
20241024,101300,40385910,6150,6150,6150,6150,1
|
|
20241024,101200,40379760,6170,6170,6170,6170,1
|
|
20241024,101100,40373590,6150,6150,6150,6150,259
|
|
20241024,101000,38780740,6140,6140,6140,6140,0
|
|
20241024,100900,38780740,6140,6170,6170,6140,4
|
|
20241024,100800,38756150,6120,6170,6170,6120,7
|
|
20241024,100700,38713060,6160,6150,6160,6150,11
|
|
20241024,100600,38645320,6160,6160,6160,6160,5
|
|
20241024,100500,38614520,6120,6140,6140,6120,1597
|
|
20241024,100400,28825840,6130,6170,6170,6100,2099
|
|
20241024,100300,15988200,6190,6190,6190,6190,0
|
|
20241024,100200,15988200,6190,6190,6190,6190,1
|
|
20241024,100100,15982010,6170,6170,6170,6170,60
|
|
20241024,100000,15611810,6190,6180,6190,6180,28
|
|
20241024,095900,15438750,6190,6180,6190,6180,29
|
|
20241024,095800,15259520,6200,6200,6200,6200,0
|
|
20241024,095700,15259520,6200,6190,6200,6190,151
|
|
20241024,095600,14324820,6190,6190,6190,6190,100
|
|
20241024,095500,13705820,6200,6200,6200,6200,0
|
|
20241024,095400,13705820,6200,6200,6200,6200,22
|
|
20241024,095300,13569420,6200,6190,6200,6190,79
|
|
20241024,095200,13080400,6190,6190,6190,6190,122
|
|
20241024,095100,12325220,6190,6190,6190,6190,51
|
|
20241024,095000,12009530,6220,6220,6220,6220,0
|
|
20241024,094900,12009530,6220,6220,6220,6220,0
|
|
20241024,094800,12009530,6220,6220,6220,6220,0
|
|
20241024,094700,12009530,6220,6220,6220,6220,0
|
|
20241024,094600,12009530,6220,6220,6220,6220,0
|
|
20241024,094500,12009530,6220,6220,6220,6220,0
|
|
20241024,094400,12009530,6220,6220,6220,6220,0
|
|
20241024,094300,12009530,6220,6220,6220,6220,1
|
|
20241024,094200,12003310,6220,6220,6220,6220,0
|
|
20241024,094100,12003310,6220,6220,6220,6220,1
|
|
20241024,094000,11997090,6220,6220,6220,6220,0
|
|
20241024,093900,11997090,6220,6220,6220,6220,0
|
|
20241024,093800,11997090,6220,6220,6220,6220,0
|
|
20241024,093700,11997090,6220,6220,6220,6220,1
|
|
20241024,093600,11990870,6210,6210,6210,6210,5
|
|
20241024,093500,11959820,6230,6230,6230,6230,0
|
|
20241024,093400,11959820,6230,6230,6230,6230,0
|
|
20241024,093300,11959820,6230,6230,6230,6230,0
|
|
20241024,093200,11959820,6230,6230,6230,6230,1
|
|
20241024,093100,11953590,6200,6200,6200,6200,2
|
|
20241024,093000,11941190,6230,6180,6230,6180,23
|
|
20241024,092900,11799000,6240,6240,6240,6240,0
|
|
20241024,092800,11799000,6240,6240,6240,6240,0
|
|
20241024,092700,11799000,6240,6240,6240,6240,0
|
|
20241024,092600,11799000,6240,6240,6240,6240,0
|
|
20241024,092500,11799000,6240,6240,6240,6240,7
|
|
20241024,092400,11755320,6180,6180,6180,6180,0
|
|
20241024,092300,11755320,6180,6180,6180,6180,286
|
|
20241024,092200,9987840,6240,6240,6240,6240,0
|
|
20241024,092100,9987840,6240,6190,6240,6190,20
|
|
20241024,092000,9863990,6200,6190,6200,6180,108
|
|
20241024,091900,9195600,6260,6260,6260,6260,0
|
|
20241024,091800,9195600,6260,6260,6260,6260,0
|
|
20241024,091700,9195600,6260,6260,6260,6260,0
|
|
20241024,091600,9195600,6260,6260,6260,6260,1
|
|
20241024,091500,9189340,6190,6190,6190,6190,0
|
|
20241024,091400,9189340,6190,6190,6190,6190,0
|
|
20241024,091300,9189340,6190,6190,6190,6190,10
|
|
20241024,091200,9127440,6200,6200,6200,6200,0
|
|
20241024,091100,9127440,6200,6210,6270,6200,8
|
|
20241024,091000,9077750,6190,6230,6230,6190,203
|
|
20241024,090900,7818770,6270,6270,6270,6270,0
|
|
20241024,090800,7818770,6270,6270,6270,6270,0
|
|
20241024,090700,7818770,6270,6270,6270,6270,1
|
|
20241024,090600,7812500,6280,6280,6280,6280,0
|
|
20241024,090500,7812500,6280,6280,6280,6280,0
|
|
20241024,090400,7812500,6280,6280,6280,6280,0
|
|
20241024,090300,7812500,6280,6280,6280,6280,0
|
|
20241024,090200,7812500,6280,6280,6280,6280,1
|
|
20241024,090100,7806220,6260,6260,6260,6260,200
|
|
20241024,090000,6554220,6260,6260,6260,6260,1047
|