664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200100,375706440,8420,8420,8420,8420,2886
|
|
20241024,200000,375706440,8420,8420,8420,8420,0
|
|
20241024,195900,375706440,8420,8420,8420,8420,0
|
|
20241024,195800,375706440,8420,8420,8420,8420,0
|
|
20241024,195700,375706440,8420,8420,8420,8420,0
|
|
20241024,195600,375706440,8420,8420,8420,8420,0
|
|
20241024,195500,375706440,8420,8420,8420,8420,0
|
|
20241024,195400,375706440,8420,8420,8420,8420,0
|
|
20241024,195300,375706440,8420,8420,8420,8420,0
|
|
20241024,195200,375706440,8420,8420,8420,8420,0
|
|
20241024,195100,375706440,8420,8420,8420,8420,0
|
|
20241024,195000,375706440,8420,8420,8420,8420,0
|
|
20241024,194900,375706440,8420,8420,8420,8420,0
|
|
20241024,194800,375706440,8420,8420,8420,8420,0
|
|
20241024,194700,375706440,8420,8420,8420,8420,0
|
|
20241024,194600,375706440,8420,8420,8420,8420,0
|
|
20241024,194500,375706440,8420,8420,8420,8420,0
|
|
20241024,194400,375706440,8420,8420,8420,8420,0
|
|
20241024,194300,375706440,8420,8420,8420,8420,0
|
|
20241024,194200,375706440,8420,8420,8420,8420,0
|
|
20241024,194100,375706440,8420,8420,8420,8420,0
|
|
20241024,194000,375706440,8420,8420,8420,8420,0
|
|
20241024,193900,375706440,8420,8420,8420,8420,0
|
|
20241024,193800,375706440,8420,8420,8420,8420,0
|
|
20241024,193700,375706440,8420,8420,8420,8420,0
|
|
20241024,193600,375706440,8420,8420,8420,8420,0
|
|
20241024,193500,375706440,8420,8420,8420,8420,0
|
|
20241024,193400,375706440,8420,8420,8420,8420,0
|
|
20241024,193300,375706440,8420,8420,8420,8420,0
|
|
20241024,193200,375706440,8420,8420,8420,8420,0
|
|
20241024,193100,375706440,8420,8420,8420,8420,2886
|
|
20241024,193000,375706440,8420,8420,8420,8420,0
|
|
20241024,192900,375706440,8420,8420,8420,8420,0
|
|
20241024,192800,375706440,8420,8420,8420,8420,0
|
|
20241024,192700,375706440,8420,8420,8420,8420,0
|
|
20241024,192600,375706440,8420,8420,8420,8420,0
|
|
20241024,192500,375706440,8420,8420,8420,8420,0
|
|
20241024,192400,375706440,8420,8420,8420,8420,0
|
|
20241024,192300,375706440,8420,8420,8420,8420,0
|
|
20241024,192200,375706440,8420,8420,8420,8420,0
|
|
20241024,192100,375706440,8420,8420,8420,8420,0
|
|
20241024,192000,375706440,8420,8420,8420,8420,0
|
|
20241024,191900,375706440,8420,8420,8420,8420,0
|
|
20241024,191800,375706440,8420,8420,8420,8420,0
|
|
20241024,191700,375706440,8420,8420,8420,8420,0
|
|
20241024,191600,375706440,8420,8420,8420,8420,0
|
|
20241024,191500,375706440,8420,8420,8420,8420,0
|
|
20241024,191400,375706440,8420,8420,8420,8420,0
|
|
20241024,191300,375706440,8420,8420,8420,8420,0
|
|
20241024,191200,375706440,8420,8420,8420,8420,0
|
|
20241024,191100,375706440,8420,8420,8420,8420,0
|
|
20241024,191000,375706440,8420,8420,8420,8420,0
|
|
20241024,190900,375706440,8420,8420,8420,8420,0
|
|
20241024,190800,375706440,8420,8420,8420,8420,0
|
|
20241024,190700,375706440,8420,8420,8420,8420,0
|
|
20241024,190600,375706440,8420,8420,8420,8420,0
|
|
20241024,190500,375706440,8420,8420,8420,8420,0
|
|
20241024,190400,375706440,8420,8420,8420,8420,0
|
|
20241024,190300,375706440,8420,8420,8420,8420,0
|
|
20241024,190200,375706440,8420,8420,8420,8420,0
|
|
20241024,190100,375706440,8420,8420,8420,8420,2886
|
|
20241024,190000,375706440,8420,8420,8420,8420,0
|
|
20241024,185900,375706440,8420,8420,8420,8420,0
|
|
20241024,185800,375706440,8420,8420,8420,8420,0
|
|
20241024,185700,375706440,8420,8420,8420,8420,0
|
|
20241024,185600,375706440,8420,8420,8420,8420,0
|
|
20241024,185500,375706440,8420,8420,8420,8420,0
|
|
20241024,185400,375706440,8420,8420,8420,8420,0
|
|
20241024,185300,375706440,8420,8420,8420,8420,0
|
|
20241024,185200,375706440,8420,8420,8420,8420,0
|
|
20241024,185100,375706440,8420,8420,8420,8420,0
|
|
20241024,185000,375706440,8420,8420,8420,8420,0
|
|
20241024,184900,375706440,8420,8420,8420,8420,0
|
|
20241024,184800,375706440,8420,8420,8420,8420,0
|
|
20241024,184700,375706440,8420,8420,8420,8420,0
|
|
20241024,184600,375706440,8420,8420,8420,8420,0
|
|
20241024,184500,375706440,8420,8420,8420,8420,0
|
|
20241024,184400,375706440,8420,8420,8420,8420,0
|
|
20241024,184300,375706440,8420,8420,8420,8420,0
|
|
20241024,184200,375706440,8420,8420,8420,8420,0
|
|
20241024,184100,375706440,8420,8420,8420,8420,0
|
|
20241024,184000,375706440,8420,8420,8420,8420,0
|
|
20241024,183900,375706440,8420,8420,8420,8420,0
|
|
20241024,183800,375706440,8420,8420,8420,8420,0
|
|
20241024,183700,375706440,8420,8420,8420,8420,0
|
|
20241024,183600,375706440,8420,8420,8420,8420,0
|
|
20241024,183500,375706440,8420,8420,8420,8420,0
|
|
20241024,183400,375706440,8420,8420,8420,8420,0
|
|
20241024,183300,375706440,8420,8420,8420,8420,0
|
|
20241024,183200,375706440,8420,8420,8420,8420,0
|
|
20241024,183100,375706440,8420,8420,8420,8420,2886
|
|
20241024,183000,375706440,8420,8420,8420,8420,0
|
|
20241024,182900,375706440,8420,8420,8420,8420,0
|
|
20241024,182800,375706440,8420,8420,8420,8420,0
|
|
20241024,182700,375706440,8420,8420,8420,8420,0
|
|
20241024,182600,375706440,8420,8420,8420,8420,0
|
|
20241024,182500,375706440,8420,8420,8420,8420,0
|
|
20241024,182400,375706440,8420,8420,8420,8420,0
|
|
20241024,182300,375706440,8420,8420,8420,8420,0
|
|
20241024,182200,375706440,8420,8420,8420,8420,0
|
|
20241024,182100,375706440,8420,8420,8420,8420,0
|
|
20241024,182000,375706440,8420,8420,8420,8420,0
|
|
20241024,181900,375706440,8420,8420,8420,8420,0
|
|
20241024,181800,375706440,8420,8420,8420,8420,0
|
|
20241024,181700,375706440,8420,8420,8420,8420,0
|
|
20241024,181600,375706440,8420,8420,8420,8420,0
|
|
20241024,181500,375706440,8420,8420,8420,8420,0
|
|
20241024,181400,375706440,8420,8420,8420,8420,0
|
|
20241024,181300,375706440,8420,8420,8420,8420,0
|
|
20241024,181200,375706440,8420,8420,8420,8420,0
|
|
20241024,181100,375706440,8420,8420,8420,8420,0
|
|
20241024,181000,375706440,8420,8420,8420,8420,0
|
|
20241024,180900,375706440,8420,8420,8420,8420,0
|
|
20241024,180800,375706440,8420,8420,8420,8420,0
|
|
20241024,180700,375706440,8420,8420,8420,8420,0
|
|
20241024,180600,375706440,8420,8420,8420,8420,0
|
|
20241024,180500,375706440,8420,8420,8420,8420,0
|
|
20241024,180400,375706440,8420,8420,8420,8420,0
|
|
20241024,180300,375706440,8420,8420,8420,8420,0
|
|
20241024,180200,375706440,8420,8420,8420,8420,0
|
|
20241024,180100,375706440,8420,8420,8420,8420,2886
|
|
20241024,180000,375706440,8420,8420,8420,8420,0
|
|
20241024,175900,375706440,8420,8420,8420,8420,0
|
|
20241024,175800,375706440,8420,8420,8420,8420,0
|
|
20241024,175700,375706440,8420,8420,8420,8420,0
|
|
20241024,175600,375706440,8420,8420,8420,8420,0
|
|
20241024,175500,375706440,8420,8420,8420,8420,0
|
|
20241024,175400,375706440,8420,8420,8420,8420,0
|
|
20241024,175300,375706440,8420,8420,8420,8420,0
|
|
20241024,175200,375706440,8420,8420,8420,8420,0
|
|
20241024,175100,375706440,8420,8420,8420,8420,0
|
|
20241024,175000,375706440,8420,8420,8420,8420,0
|
|
20241024,174900,375706440,8420,8420,8420,8420,0
|
|
20241024,174800,375706440,8420,8420,8420,8420,0
|
|
20241024,174700,375706440,8420,8420,8420,8420,0
|
|
20241024,174600,375706440,8420,8420,8420,8420,0
|
|
20241024,174500,375706440,8420,8420,8420,8420,0
|
|
20241024,174400,375706440,8420,8420,8420,8420,0
|
|
20241024,174300,375706440,8420,8420,8420,8420,0
|
|
20241024,174200,375706440,8420,8420,8420,8420,0
|
|
20241024,174100,375706440,8420,8420,8420,8420,0
|
|
20241024,174000,375706440,8420,8420,8420,8420,0
|
|
20241024,173900,375706440,8420,8420,8420,8420,0
|
|
20241024,173800,375706440,8420,8420,8420,8420,0
|
|
20241024,173700,375706440,8420,8420,8420,8420,0
|
|
20241024,173600,375706440,8420,8420,8420,8420,0
|
|
20241024,173500,375706440,8420,8420,8420,8420,0
|
|
20241024,173400,375706440,8420,8420,8420,8420,0
|
|
20241024,173300,375706440,8420,8420,8420,8420,0
|
|
20241024,173200,375706440,8420,8420,8420,8420,0
|
|
20241024,173100,375706440,8420,8420,8420,8420,2886
|
|
20241024,173000,375706440,8420,8420,8420,8420,0
|
|
20241024,172900,375706440,8420,8420,8420,8420,0
|
|
20241024,172800,375706440,8420,8420,8420,8420,0
|
|
20241024,172700,375706440,8420,8420,8420,8420,0
|
|
20241024,172600,375706440,8420,8420,8420,8420,0
|
|
20241024,172500,375706440,8420,8420,8420,8420,0
|
|
20241024,172400,375706440,8420,8420,8420,8420,0
|
|
20241024,172300,375706440,8420,8420,8420,8420,0
|
|
20241024,172200,375706440,8420,8420,8420,8420,0
|
|
20241024,172100,375706440,8420,8420,8420,8420,0
|
|
20241024,172000,375706440,8420,8420,8420,8420,0
|
|
20241024,171900,375706440,8420,8420,8420,8420,0
|
|
20241024,171800,375706440,8420,8420,8420,8420,0
|
|
20241024,171700,375706440,8420,8420,8420,8420,0
|
|
20241024,171600,375706440,8420,8420,8420,8420,0
|
|
20241024,171500,375706440,8420,8420,8420,8420,0
|
|
20241024,171400,375706440,8420,8420,8420,8420,0
|
|
20241024,171300,375706440,8420,8420,8420,8420,0
|
|
20241024,171200,375706440,8420,8420,8420,8420,0
|
|
20241024,171100,375706440,8420,8420,8420,8420,0
|
|
20241024,171000,375706440,8420,8420,8420,8420,0
|
|
20241024,170900,375706440,8420,8420,8420,8420,0
|
|
20241024,170800,375706440,8420,8420,8420,8420,0
|
|
20241024,170700,375706440,8420,8420,8420,8420,0
|
|
20241024,170600,375706440,8420,8420,8420,8420,0
|
|
20241024,170500,375706440,8420,8420,8420,8420,0
|
|
20241024,170400,375706440,8420,8420,8420,8420,0
|
|
20241024,170300,375706440,8420,8420,8420,8420,0
|
|
20241024,170200,375706440,8420,8420,8420,8420,0
|
|
20241024,170100,375706440,8420,8420,8420,8420,2886
|
|
20241024,170000,375706440,8420,8420,8420,8420,0
|
|
20241024,165900,375706440,8420,8420,8420,8420,0
|
|
20241024,165800,375706440,8420,8420,8420,8420,0
|
|
20241024,165700,375706440,8420,8420,8420,8420,0
|
|
20241024,165600,375706440,8420,8420,8420,8420,0
|
|
20241024,165500,375706440,8420,8420,8420,8420,0
|
|
20241024,165400,375706440,8420,8420,8420,8420,0
|
|
20241024,165300,375706440,8420,8420,8420,8420,0
|
|
20241024,165200,375706440,8420,8420,8420,8420,0
|
|
20241024,165100,375706440,8420,8420,8420,8420,0
|
|
20241024,165000,375706440,8420,8420,8420,8420,0
|
|
20241024,164900,375706440,8420,8420,8420,8420,0
|
|
20241024,164800,375706440,8420,8420,8420,8420,0
|
|
20241024,164700,375706440,8420,8420,8420,8420,0
|
|
20241024,164600,375706440,8420,8420,8420,8420,0
|
|
20241024,164500,375706440,8420,8420,8420,8420,0
|
|
20241024,164400,375706440,8420,8420,8420,8420,0
|
|
20241024,164300,375706440,8420,8420,8420,8420,0
|
|
20241024,164200,375706440,8420,8420,8420,8420,0
|
|
20241024,164100,375706440,8420,8420,8420,8420,0
|
|
20241024,164000,375706440,8420,8420,8420,8420,0
|
|
20241024,163900,375706440,8420,8420,8420,8420,0
|
|
20241024,163800,375706440,8420,8420,8420,8420,0
|
|
20241024,163700,375706440,8420,8420,8420,8420,0
|
|
20241024,163600,375706440,8420,8420,8420,8420,0
|
|
20241024,163500,375706440,8420,8420,8420,8420,0
|
|
20241024,163400,375706440,8420,8420,8420,8420,0
|
|
20241024,163300,375706440,8420,8420,8420,8420,0
|
|
20241024,163200,375706440,8420,8420,8420,8420,0
|
|
20241024,163100,375706440,8420,8420,8420,8420,2886
|
|
20241024,163000,375706440,8420,8420,8420,8420,0
|
|
20241024,162900,375706440,8420,8420,8420,8420,0
|
|
20241024,162800,375706440,8420,8420,8420,8420,0
|
|
20241024,162700,375706440,8420,8420,8420,8420,0
|
|
20241024,162600,375706440,8420,8420,8420,8420,0
|
|
20241024,162500,375706440,8420,8420,8420,8420,0
|
|
20241024,162400,375706440,8420,8420,8420,8420,0
|
|
20241024,162300,375706440,8420,8420,8420,8420,0
|
|
20241024,162200,375706440,8420,8420,8420,8420,0
|
|
20241024,162100,375706440,8420,8420,8420,8420,0
|
|
20241024,162000,375706440,8420,8420,8420,8420,0
|
|
20241024,161900,375706440,8420,8420,8420,8420,0
|
|
20241024,161800,375706440,8420,8420,8420,8420,0
|
|
20241024,161700,375706440,8420,8420,8420,8420,0
|
|
20241024,161600,375706440,8420,8420,8420,8420,0
|
|
20241024,161500,375706440,8420,8420,8420,8420,0
|
|
20241024,161400,375706440,8420,8420,8420,8420,0
|
|
20241024,161300,375706440,8420,8420,8420,8420,0
|
|
20241024,161200,375706440,8420,8420,8420,8420,0
|
|
20241024,161100,375706440,8420,8420,8420,8420,0
|
|
20241024,161000,375706440,8420,8420,8420,8420,0
|
|
20241024,160900,375706440,8420,8420,8420,8420,0
|
|
20241024,160800,375706440,8420,8420,8420,8420,0
|
|
20241024,160700,375706440,8420,8420,8420,8420,0
|
|
20241024,160600,375706440,8420,8420,8420,8420,0
|
|
20241024,160500,375706440,8420,8420,8420,8420,0
|
|
20241024,160400,375706440,8420,8420,8420,8420,0
|
|
20241024,160300,375706440,8420,8420,8420,8420,0
|
|
20241024,160200,375706440,8420,8420,8420,8420,0
|
|
20241024,160100,375706440,8420,8420,8420,8420,2886
|
|
20241024,160000,375706440,8420,8420,8420,8420,0
|
|
20241024,155900,375706440,8420,8420,8420,8420,0
|
|
20241024,155800,375706440,8420,8420,8420,8420,0
|
|
20241024,155700,375706440,8420,8420,8420,8420,0
|
|
20241024,155600,375706440,8420,8420,8420,8420,0
|
|
20241024,155500,375706440,8420,8420,8420,8420,0
|
|
20241024,155400,375706440,8420,8420,8420,8420,0
|
|
20241024,155300,375706440,8420,8420,8420,8420,0
|
|
20241024,155200,375706440,8420,8420,8420,8420,0
|
|
20241024,155100,375706440,8420,8420,8420,8420,0
|
|
20241024,155000,375706440,8420,8420,8420,8420,0
|
|
20241024,154900,375706440,8420,8420,8420,8420,0
|
|
20241024,154800,375706440,8420,8420,8420,8420,0
|
|
20241024,154700,375706440,8420,8420,8420,8420,0
|
|
20241024,154600,375706440,8420,8420,8420,8420,0
|
|
20241024,154500,375706440,8420,8420,8420,8420,0
|
|
20241024,154400,375706440,8420,8420,8420,8420,0
|
|
20241024,154300,375706440,8420,8420,8420,8420,0
|
|
20241024,154200,375706440,8420,8420,8420,8420,0
|
|
20241024,154100,375706440,8420,8420,8420,8420,0
|
|
20241024,154000,375706440,8420,8420,8420,8420,0
|
|
20241024,153900,375706440,8420,8420,8420,8420,0
|
|
20241024,153800,375706440,8420,8420,8420,8420,0
|
|
20241024,153700,375706440,8420,8420,8420,8420,0
|
|
20241024,153600,375706440,8420,8420,8420,8420,0
|
|
20241024,153500,375706440,8420,8420,8420,8420,0
|
|
20241024,153400,375706440,8420,8420,8420,8420,0
|
|
20241024,153300,375706440,8420,8420,8420,8420,0
|
|
20241024,153200,375706440,8420,8420,8420,8420,0
|
|
20241024,153100,375706440,8420,8420,8420,8420,2886
|
|
20241024,153000,375706440,8420,8420,8420,8420,2886
|
|
20241024,152900,351406320,8450,8450,8450,8450,0
|
|
20241024,152800,351406320,8450,8450,8450,8450,0
|
|
20241024,152700,351406320,8450,8450,8450,8450,0
|
|
20241024,152600,351406320,8450,8450,8450,8450,0
|
|
20241024,152500,351406320,8450,8450,8450,8450,0
|
|
20241024,152400,351406320,8450,8450,8450,8450,0
|
|
20241024,152300,351406320,8450,8450,8450,8450,0
|
|
20241024,152200,351406320,8450,8450,8450,8450,0
|
|
20241024,152100,351406320,8450,8450,8450,8450,0
|
|
20241024,152000,351406320,8450,8450,8450,8450,0
|
|
20241024,151900,351406320,8450,8430,8450,8430,85
|
|
20241024,151800,350689400,8430,8430,8440,8430,172
|
|
20241024,151700,349238440,8430,8430,8440,8430,130
|
|
20241024,151600,348141850,8430,8430,8440,8430,158
|
|
20241024,151500,346809230,8440,8430,8450,8430,60
|
|
20241024,151400,346303300,8430,8450,8450,8430,92
|
|
20241024,151300,345525980,8450,8450,8450,8450,7
|
|
20241024,151200,345466830,8430,8430,8440,8430,270
|
|
20241024,151100,343189940,8420,8430,8430,8420,123
|
|
20241024,151000,342153080,8420,8420,8420,8420,184
|
|
20241024,150900,340603800,8420,8420,8420,8420,53
|
|
20241024,150800,340157540,8420,8420,8420,8420,65
|
|
20241024,150700,339610240,8420,8420,8420,8420,53
|
|
20241024,150600,339163980,8430,8430,8430,8430,4
|
|
20241024,150500,339130260,8420,8420,8420,8420,8
|
|
20241024,150400,339062900,8430,8420,8430,8420,288
|
|
20241024,150300,336636740,8430,8430,8430,8430,0
|
|
20241024,150200,336636740,8430,8420,8430,8420,755
|
|
20241024,150100,330279030,8410,8420,8420,8410,14
|
|
20241024,150000,330161160,8410,8430,8440,8410,2816
|
|
20241024,145900,306446960,8430,8430,8430,8430,91
|
|
20241024,145800,305679830,8430,8440,8440,8430,76
|
|
20241024,145700,305039140,8440,8430,8440,8430,103
|
|
20241024,145600,304170790,8430,8430,8430,8430,0
|
|
20241024,145500,304170790,8430,8430,8440,8430,126
|
|
20241024,145400,303108010,8430,8430,8430,8430,0
|
|
20241024,145300,303108010,8430,8430,8430,8420,683
|
|
20241024,145200,297350330,8420,8420,8420,8420,81
|
|
20241024,145100,296668310,8420,8420,8420,8420,2
|
|
20241024,145000,296651470,8420,8420,8420,8420,85
|
|
20241024,144900,295935770,8420,8430,8430,8420,27
|
|
20241024,144800,295708170,8420,8430,8430,8420,662
|
|
20241024,144700,290128630,8430,8430,8430,8430,69
|
|
20241024,144600,289546960,8430,8430,8430,8430,151
|
|
20241024,144500,288274030,8440,8440,8440,8440,4
|
|
20241024,144400,288240270,8430,8430,8430,8430,76
|
|
20241024,144300,287599590,8430,8430,8430,8430,0
|
|
20241024,144200,287599590,8430,8430,8430,8430,0
|
|
20241024,144100,287599590,8430,8430,8430,8430,558
|
|
20241024,144000,282895650,8430,8440,8440,8430,2208
|
|
20241024,143900,264272210,8430,8440,8440,8430,119
|
|
20241024,143800,263267870,8430,8440,8440,8430,367
|
|
20241024,143700,260172830,8440,8440,8440,8440,0
|
|
20241024,143600,260172830,8440,8440,8440,8440,60
|
|
20241024,143500,259666430,8440,8440,8440,8440,0
|
|
20241024,143400,259666430,8440,8440,8440,8440,76
|
|
20241024,143300,259024990,8440,8440,8440,8440,0
|
|
20241024,143200,259024990,8440,8440,8440,8440,0
|
|
20241024,143100,259024990,8440,8440,8440,8440,148
|
|
20241024,143000,257775870,8440,8440,8440,8440,0
|
|
20241024,142900,257775870,8440,8440,8440,8440,189
|
|
20241024,142800,256180710,8440,8440,8440,8440,164
|
|
20241024,142700,254796550,8440,8440,8440,8440,0
|
|
20241024,142600,254796550,8440,8440,8450,8440,494
|
|
20241024,142500,250626990,8440,8450,8450,8440,385
|
|
20241024,142400,247373920,8450,8450,8460,8450,75
|
|
20241024,142300,246740160,8450,8450,8450,8450,9
|
|
20241024,142200,246664110,8450,8450,8450,8450,62
|
|
20241024,142100,246140210,8450,8460,8460,8450,71
|
|
20241024,142000,245540100,8450,8450,8450,8450,45
|
|
20241024,141900,245159850,8450,8450,8450,8450,0
|
|
20241024,141800,245159850,8450,8450,8450,8450,0
|
|
20241024,141700,245159850,8450,8460,8460,8450,122
|
|
20241024,141600,244127750,8460,8460,8460,8450,114
|
|
20241024,141500,243163320,8450,8460,8460,8450,87
|
|
20241024,141400,242428120,8460,8450,8460,8450,129
|
|
20241024,141300,241338060,8450,8460,8460,8450,13
|
|
20241024,141200,241228090,8450,8450,8450,8450,112
|
|
20241024,141100,240281690,8450,8450,8450,8450,0
|
|
20241024,141000,240281690,8450,8450,8450,8450,0
|
|
20241024,140900,240281690,8450,8450,8450,8450,0
|
|
20241024,140800,240281690,8450,8450,8450,8450,122
|
|
20241024,140700,239250790,8450,8460,8460,8450,1194
|
|
20241024,140600,229160730,8460,8460,8460,8460,7
|
|
20241024,140500,229101510,8460,8460,8460,8460,106
|
|
20241024,140400,228204750,8460,8470,8470,8460,167
|
|
20241024,140300,226791920,8460,8480,8480,8460,2255
|
|
20241024,140200,207693390,8470,8470,8470,8470,108
|
|
20241024,140100,206778630,8470,8480,8500,8470,1564
|
|
20241024,140000,193519080,8480,8480,8480,8480,0
|
|
20241024,135900,193519080,8480,8480,8480,8480,46
|
|
20241024,135800,193129000,8480,8480,8480,8480,0
|
|
20241024,135700,193129000,8480,8480,8480,8480,55
|
|
20241024,135600,192662600,8480,8480,8480,8480,0
|
|
20241024,135500,192662600,8480,8480,8480,8480,38
|
|
20241024,135400,192340360,8480,8480,8480,8480,49
|
|
20241024,135300,191924840,8480,8480,8480,8480,0
|
|
20241024,135200,191924840,8480,8480,8500,8480,110
|
|
20241024,135100,190990920,8480,8480,8480,8480,0
|
|
20241024,135000,190990920,8480,8480,8480,8480,0
|
|
20241024,134900,190990920,8480,8480,8480,8480,0
|
|
20241024,134800,190990920,8480,8480,8480,8480,0
|
|
20241024,134700,190990920,8480,8480,8480,8480,0
|
|
20241024,134600,190990920,8480,8480,8480,8480,16
|
|
20241024,134500,190855240,8500,8500,8500,8500,0
|
|
20241024,134400,190855240,8500,8500,8500,8500,0
|
|
20241024,134300,190855240,8500,8500,8500,8500,0
|
|
20241024,134200,190855240,8500,8500,8500,8500,0
|
|
20241024,134100,190855240,8500,8500,8500,8500,5
|
|
20241024,134000,190812740,8500,8500,8500,8500,0
|
|
20241024,133900,190812740,8500,8500,8500,8500,0
|
|
20241024,133800,190812740,8500,8500,8500,8500,1
|
|
20241024,133700,190804240,8480,8510,8510,8480,18
|
|
20241024,133600,190651570,8480,8480,8480,8480,1
|
|
20241024,133500,190643090,8480,8480,8480,8480,0
|
|
20241024,133400,190643090,8480,8510,8510,8480,175
|
|
20241024,133300,189154110,8510,8500,8510,8500,182
|
|
20241024,133200,187607010,8500,8490,8500,8480,64
|
|
20241024,133100,187063080,8480,8480,8480,8480,0
|
|
20241024,133000,187063080,8480,8480,8480,8480,0
|
|
20241024,132900,187063080,8480,8480,8480,8480,0
|
|
20241024,132800,187063080,8480,8480,8480,8480,0
|
|
20241024,132700,187063080,8480,8490,8490,8480,28
|
|
20241024,132600,186825370,8490,8490,8490,8490,3
|
|
20241024,132500,186799900,8490,8490,8490,8490,0
|
|
20241024,132400,186799900,8490,8490,8490,8490,0
|
|
20241024,132300,186799900,8490,8490,8490,8490,17
|
|
20241024,132200,186655570,8490,8490,8490,8490,0
|
|
20241024,132100,186655570,8490,8500,8500,8490,17
|
|
20241024,132000,186511080,8490,8490,8490,8490,17
|
|
20241024,131900,186366750,8490,8490,8490,8490,0
|
|
20241024,131800,186366750,8490,8490,8490,8490,12
|
|
20241024,131700,186264870,8480,8480,8480,8480,0
|
|
20241024,131600,186264870,8480,8480,8480,8480,3
|
|
20241024,131500,186239430,8480,8480,8480,8480,0
|
|
20241024,131400,186239430,8480,8480,8480,8480,0
|
|
20241024,131300,186239430,8480,8480,8480,8480,0
|
|
20241024,131200,186239430,8480,8480,8480,8480,0
|
|
20241024,131100,186239430,8480,8480,8480,8480,2
|
|
20241024,131000,186222470,8480,8480,8480,8480,0
|
|
20241024,130900,186222470,8480,8480,8480,8480,0
|
|
20241024,130800,186222470,8480,8480,8480,8480,31
|
|
20241024,130700,185959590,8480,8480,8480,8480,0
|
|
20241024,130600,185959590,8480,8480,8480,8480,0
|
|
20241024,130500,185959590,8480,8500,8500,8480,64
|
|
20241024,130400,185415630,8480,8500,8500,8480,67
|
|
20241024,130300,184846190,8480,8500,8500,8480,519
|
|
20241024,130200,180435070,8480,8480,8480,8480,0
|
|
20241024,130100,180435070,8480,8480,8480,8480,0
|
|
20241024,130000,180435070,8480,8480,8480,8480,0
|
|
20241024,125900,180435070,8480,8480,8480,8480,0
|
|
20241024,125800,180435070,8480,8480,8480,8480,0
|
|
20241024,125700,180435070,8480,8480,8480,8480,0
|
|
20241024,125600,180435070,8480,8480,8480,8480,0
|
|
20241024,125500,180435070,8480,8480,8480,8480,0
|
|
20241024,125400,180435070,8480,8480,8480,8480,0
|
|
20241024,125300,180435070,8480,8490,8490,8480,141
|
|
20241024,125200,179238030,8510,8510,8510,8510,0
|
|
20241024,125100,179238030,8510,8510,8510,8510,1
|
|
20241024,125000,179229520,8490,8510,8510,8490,158
|
|
20241024,124900,177886540,8520,8520,8520,8520,0
|
|
20241024,124800,177886540,8520,8520,8520,8520,0
|
|
20241024,124700,177886540,8520,8520,8520,8520,1
|
|
20241024,124600,177878020,8500,8500,8500,8500,0
|
|
20241024,124500,177878020,8500,8560,8560,8500,51
|
|
20241024,124400,177441520,8560,8560,8560,8560,0
|
|
20241024,124300,177441520,8560,8560,8560,8560,0
|
|
20241024,124200,177441520,8560,8560,8560,8560,0
|
|
20241024,124100,177441520,8560,8560,8560,8560,0
|
|
20241024,124000,177441520,8560,8560,8560,8560,0
|
|
20241024,123900,177441520,8560,8560,8560,8560,0
|
|
20241024,123800,177441520,8560,8560,8560,8560,0
|
|
20241024,123700,177441520,8560,8560,8560,8560,1
|
|
20241024,123600,177432960,8560,8560,8560,8560,0
|
|
20241024,123500,177432960,8560,8560,8560,8560,0
|
|
20241024,123400,177432960,8560,8560,8560,8560,0
|
|
20241024,123300,177432960,8560,8560,8560,8560,0
|
|
20241024,123200,177432960,8560,8560,8560,8560,0
|
|
20241024,123100,177432960,8560,8530,8560,8530,4
|
|
20241024,123000,177398800,8520,8520,8520,8520,1
|
|
20241024,122900,177390280,8560,8560,8560,8560,0
|
|
20241024,122800,177390280,8560,8500,8560,8490,106
|
|
20241024,122700,176488220,8490,8500,8500,8490,272
|
|
20241024,122600,174176860,8560,8560,8560,8560,0
|
|
20241024,122500,174176860,8560,8560,8560,8560,4
|
|
20241024,122400,174142620,8500,8500,8500,8500,0
|
|
20241024,122300,174142620,8500,8500,8500,8500,0
|
|
20241024,122200,174142620,8500,8530,8560,8500,13
|
|
20241024,122100,174031850,8500,8550,8550,8500,100
|
|
20241024,122000,173180700,8550,8550,8550,8550,0
|
|
20241024,121900,173180700,8550,8550,8550,8550,7
|
|
20241024,121800,173120850,8570,8570,8570,8570,0
|
|
20241024,121700,173120850,8570,8570,8570,8570,0
|
|
20241024,121600,173120850,8570,8570,8570,8570,0
|
|
20241024,121500,173120850,8570,8570,8570,8570,0
|
|
20241024,121400,173120850,8570,8570,8570,8570,0
|
|
20241024,121300,173120850,8570,8570,8570,8570,0
|
|
20241024,121200,173120850,8570,8530,8570,8530,7
|
|
20241024,121100,173060970,8520,8520,8520,8520,2
|
|
20241024,121000,173043930,8560,8560,8560,8560,0
|
|
20241024,120900,173043930,8560,8560,8560,8560,0
|
|
20241024,120800,173043930,8560,8560,8560,8510,7
|
|
20241024,120700,172984060,8560,8560,8560,8560,0
|
|
20241024,120600,172984060,8560,8560,8560,8560,0
|
|
20241024,120500,172984060,8560,8560,8560,8560,0
|
|
20241024,120400,172984060,8560,8530,8560,8530,14
|
|
20241024,120300,172864610,8530,8530,8530,8500,14
|
|
20241024,120200,172745220,8500,8560,8570,8500,52
|
|
20241024,120100,172299870,8570,8530,8570,8510,17
|
|
20241024,120000,172154730,8520,8530,8530,8520,2
|
|
20241024,115900,172137680,8560,8550,8560,8550,44
|
|
20241024,115800,171761050,8550,8530,8550,8500,4
|
|
20241024,115700,171726940,8520,8560,8560,8490,463
|
|
20241024,115600,167765880,8560,8520,8560,8520,10
|
|
20241024,115500,167680540,8490,8520,8520,8490,41
|
|
20241024,115400,167331250,8490,8510,8540,8490,195
|
|
20241024,115300,165666110,8510,8510,8510,8510,7
|
|
20241024,115200,165606540,8480,8540,8540,8480,40
|
|
20241024,115100,165265000,8550,8500,8560,8480,26
|
|
20241024,115000,165043740,8500,8500,8500,8500,1
|
|
20241024,114900,165035240,8520,8500,8560,8470,118
|
|
20241024,114800,164032830,8500,8500,8500,8500,3
|
|
20241024,114700,164007330,8500,8500,8500,8500,2
|
|
20241024,114600,163990330,8500,8500,8500,8500,0
|
|
20241024,114500,163990330,8500,8500,8500,8500,0
|
|
20241024,114400,163990330,8500,8500,8500,8500,0
|
|
20241024,114300,163990330,8500,8490,8500,8490,2
|
|
20241024,114200,163973340,8490,8490,8490,8490,13
|
|
20241024,114100,163862970,8470,8470,8470,8470,0
|
|
20241024,114000,163862970,8470,8500,8500,8470,206
|
|
20241024,113900,162112150,8510,8510,8510,8510,0
|
|
20241024,113800,162112150,8510,8510,8510,8510,0
|
|
20241024,113700,162112150,8510,8510,8510,8510,0
|
|
20241024,113600,162112150,8510,8490,8510,8490,7
|
|
20241024,113500,162052680,8490,8490,8490,8490,30
|
|
20241024,113400,161797980,8490,8490,8490,8490,2
|
|
20241024,113300,161781000,8490,8490,8490,8470,73
|
|
20241024,113200,161161270,8490,8490,8490,8490,1
|
|
20241024,113100,161152780,8470,8470,8490,8470,54
|
|
20241024,113000,160694380,8490,8490,8490,8490,11
|
|
20241024,112900,160600990,8490,8490,8490,8490,1
|
|
20241024,112800,160592500,8470,8470,8470,8470,5
|
|
20241024,112700,160550150,8470,8490,8490,8470,107
|
|
20241024,112600,159641780,8490,8490,8490,8490,0
|
|
20241024,112500,159641780,8490,8490,8490,8490,1
|
|
20241024,112400,159633290,8470,8470,8530,8460,109
|
|
20241024,112300,158706410,8470,8470,8470,8470,30
|
|
20241024,112200,158452310,8460,8460,8460,8460,0
|
|
20241024,112100,158452310,8460,8460,8460,8460,10
|
|
20241024,112000,158367710,8450,8450,8450,8450,0
|
|
20241024,111900,158367710,8450,8450,8450,8450,0
|
|
20241024,111800,158367710,8450,8450,8450,8450,0
|
|
20241024,111700,158367710,8450,8450,8450,8450,0
|
|
20241024,111600,158367710,8450,8470,8530,8450,10
|
|
20241024,111500,158282940,8450,8450,8450,8450,0
|
|
20241024,111400,158282940,8450,8450,8450,8450,0
|
|
20241024,111300,158282940,8450,8450,8450,8450,35
|
|
20241024,111200,157987190,8450,8450,8470,8450,69
|
|
20241024,111100,157402860,8450,8450,8450,8450,101
|
|
20241024,111000,156549410,8450,8450,8450,8450,80
|
|
20241024,110900,155873410,8450,8450,8450,8450,200
|
|
20241024,110800,154183410,8440,8440,8440,8440,365
|
|
20241024,110700,151102810,8440,8450,8450,8440,833
|
|
20241024,110600,144065540,8460,8460,8460,8460,2
|
|
20241024,110500,144048620,8460,8460,8460,8460,0
|
|
20241024,110400,144048620,8460,8460,8460,8460,10
|
|
20241024,110300,143964020,8450,8450,8450,8450,0
|
|
20241024,110200,143964020,8450,8450,8450,8450,0
|
|
20241024,110100,143964020,8450,8450,8540,8450,1602
|
|
20241024,110000,130422250,8460,8460,8460,8460,0
|
|
20241024,105900,130422250,8460,8460,8460,8450,1407
|
|
20241024,105800,118531300,8450,8450,8450,8450,158
|
|
20241024,105700,117196200,8450,8480,8500,8450,1020
|
|
20241024,105600,108564180,8470,8470,8470,8470,0
|
|
20241024,105500,108564180,8470,8470,8470,8470,0
|
|
20241024,105400,108564180,8470,8470,8470,8470,1
|
|
20241024,105300,108555710,8470,8470,8470,8470,0
|
|
20241024,105200,108555710,8470,8470,8470,8470,0
|
|
20241024,105100,108555710,8470,8470,8480,8470,119
|
|
20241024,105000,107546890,8470,8480,8480,8470,236
|
|
20241024,104900,105547870,8470,8470,8470,8470,0
|
|
20241024,104800,105547870,8470,8470,8470,8470,0
|
|
20241024,104700,105547870,8470,8470,8470,8470,3
|
|
20241024,104600,105522460,8470,8470,8470,8470,0
|
|
20241024,104500,105522460,8470,8470,8470,8470,1
|
|
20241024,104400,105513990,8480,8480,8480,8480,71
|
|
20241024,104300,104911910,8470,8470,8470,8470,0
|
|
20241024,104200,104911910,8470,8470,8470,8470,173
|
|
20241024,104100,103446600,8460,8470,8470,8460,1274
|
|
20241024,104000,92666280,8470,8470,8470,8470,168
|
|
20241024,103900,91243320,8470,8470,8470,8470,0
|
|
20241024,103800,91243320,8470,8470,8470,8470,2
|
|
20241024,103700,91226380,8460,8460,8460,8460,0
|
|
20241024,103600,91226380,8460,8460,8460,8460,177
|
|
20241024,103500,89728960,8460,8460,8460,8460,105
|
|
20241024,103400,88840660,8460,8460,8460,8460,0
|
|
20241024,103300,88840660,8460,8460,8460,8460,0
|
|
20241024,103200,88840660,8460,8460,8460,8460,0
|
|
20241024,103100,88840660,8460,8460,8460,8460,0
|
|
20241024,103000,88840660,8460,8460,8460,8460,0
|
|
20241024,102900,88840660,8460,8460,8460,8460,0
|
|
20241024,102800,88840660,8460,8460,8460,8460,0
|
|
20241024,102700,88840660,8460,8460,8460,8460,48
|
|
20241024,102600,88434580,8460,8460,8460,8460,0
|
|
20241024,102500,88434580,8460,8460,8460,8460,5
|
|
20241024,102400,88392280,8460,8460,8460,8460,0
|
|
20241024,102300,88392280,8460,8460,8460,8460,0
|
|
20241024,102200,88392280,8460,8460,8460,8460,0
|
|
20241024,102100,88392280,8460,8460,8460,8460,27
|
|
20241024,102000,88163860,8460,8460,8460,8460,0
|
|
20241024,101900,88163860,8460,8470,8470,8460,105
|
|
20241024,101800,87275420,8460,8460,8460,8460,0
|
|
20241024,101700,87275420,8460,8460,8460,8460,0
|
|
20241024,101600,87275420,8460,8460,8460,8460,0
|
|
20241024,101500,87275420,8460,8460,8460,8460,0
|
|
20241024,101400,87275420,8460,8460,8460,8460,0
|
|
20241024,101300,87275420,8460,8460,8460,8460,0
|
|
20241024,101200,87275420,8460,8460,8460,8460,0
|
|
20241024,101100,87275420,8460,8460,8460,8460,0
|
|
20241024,101000,87275420,8460,8460,8460,8460,0
|
|
20241024,100900,87275420,8460,8470,8560,8460,52
|
|
20241024,100800,86831770,8460,8460,8460,8460,77
|
|
20241024,100700,86180350,8450,8460,8460,8450,341
|
|
20241024,100600,83295620,8480,8480,8480,8480,1
|
|
20241024,100500,83287140,8480,8470,8480,8470,131
|
|
20241024,100400,82177330,8460,8460,8460,8460,0
|
|
20241024,100300,82177330,8460,8460,8460,8460,0
|
|
20241024,100200,82177330,8460,8470,8470,8460,639
|
|
20241024,100100,76771350,8460,8460,8460,8460,0
|
|
20241024,100000,76771350,8460,8460,8460,8460,0
|
|
20241024,095900,76771350,8460,8470,8480,8460,131
|
|
20241024,095800,75660560,8460,8460,8460,8460,228
|
|
20241024,095700,73731680,8460,8470,8470,8460,681
|
|
20241024,095600,67970210,8470,8470,8470,8470,0
|
|
20241024,095500,67970210,8470,8470,8470,8470,0
|
|
20241024,095400,67970210,8470,8470,8470,8470,0
|
|
20241024,095300,67970210,8470,8490,8490,8470,212
|
|
20241024,095200,66170490,8490,8490,8490,8490,0
|
|
20241024,095100,66170490,8490,8490,8490,8490,4
|
|
20241024,095000,66136530,8490,8490,8490,8490,0
|
|
20241024,094900,66136530,8490,8490,8490,8490,0
|
|
20241024,094800,66136530,8490,8490,8490,8490,0
|
|
20241024,094700,66136530,8490,8490,8490,8490,0
|
|
20241024,094600,66136530,8490,8490,8490,8490,0
|
|
20241024,094500,66136530,8490,8500,8500,8490,2
|
|
20241024,094400,66119540,8500,8470,8500,8470,321
|
|
20241024,094300,63394490,8460,8470,8470,8460,11
|
|
20241024,094200,63301330,8460,8460,8460,8460,38
|
|
20241024,094100,62979850,8460,8460,8460,8450,58
|
|
20241024,094000,62489190,8460,8450,8460,8450,13
|
|
20241024,093900,62379260,8450,8450,8450,8450,1
|
|
20241024,093800,62370810,8460,8460,8460,8460,11
|
|
20241024,093700,62277750,8460,8460,8460,8460,2
|
|
20241024,093600,62260830,8450,8450,8450,8450,0
|
|
20241024,093500,62260830,8450,8450,8450,8450,1
|
|
20241024,093400,62252380,8440,8450,8450,8440,89
|
|
20241024,093300,61500350,8450,8490,8490,8430,3365
|
|
20241024,093200,33027500,8480,8490,8490,8480,11
|
|
20241024,093100,32934200,8490,8490,8490,8490,2
|
|
20241024,093000,32917220,8480,8500,8500,8480,1435
|
|
20241024,092900,20737760,8500,8500,8500,8500,0
|
|
20241024,092800,20737760,8500,8500,8500,8500,5
|
|
20241024,092700,20695260,8500,8510,8510,8490,167
|
|
20241024,092600,19276440,8520,8520,8520,8520,0
|
|
20241024,092500,19276440,8520,8520,8520,8520,0
|
|
20241024,092400,19276440,8520,8520,8520,8520,0
|
|
20241024,092300,19276440,8520,8520,8520,8520,2
|
|
20241024,092200,19259400,8520,8510,8520,8490,400
|
|
20241024,092100,15858700,8500,8500,8520,8500,40
|
|
20241024,092000,15518540,8490,8500,8500,8490,264
|
|
20241024,091900,13275130,8490,8490,8510,8490,100
|
|
20241024,091800,12425250,8490,8490,8490,8490,0
|
|
20241024,091700,12425250,8490,8490,8490,8490,0
|
|
20241024,091600,12425250,8490,8500,8500,8490,33
|
|
20241024,091500,12144760,8490,8490,8490,8490,0
|
|
20241024,091400,12144760,8490,8490,8490,8490,0
|
|
20241024,091300,12144760,8490,8490,8490,8490,0
|
|
20241024,091200,12144760,8490,8500,8520,8490,80
|
|
20241024,091100,11464630,8500,8500,8500,8500,0
|
|
20241024,091000,11464630,8500,8510,8520,8500,30
|
|
20241024,090900,11209350,8510,8520,8520,8510,51
|
|
20241024,090800,10774840,8500,8500,8500,8500,0
|
|
20241024,090700,10774840,8500,8500,8500,8500,0
|
|
20241024,090600,10774840,8500,8500,8500,8500,0
|
|
20241024,090500,10774840,8500,8500,8500,8500,4
|
|
20241024,090400,10740840,8490,8500,8500,8490,52
|
|
20241024,090300,10298860,8490,8490,8490,8490,0
|
|
20241024,090200,10298860,8490,8490,8490,8490,0
|
|
20241024,090100,10298860,8490,8490,8490,8490,0
|
|
20241024,090000,10298860,8490,8490,8560,8490,1213
|