676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201300,1009000550,8290,8290,8290,8290,5510
|
|
20241024,201200,1009000550,8290,8290,8290,8290,0
|
|
20241024,201100,1009000550,8290,8290,8290,8290,0
|
|
20241024,201000,1009000550,8290,8290,8290,8290,0
|
|
20241024,200900,1009000550,8290,8290,8290,8290,0
|
|
20241024,200800,1009000550,8290,8290,8290,8290,0
|
|
20241024,200700,1009000550,8290,8290,8290,8290,0
|
|
20241024,200600,1009000550,8290,8290,8290,8290,0
|
|
20241024,200500,1009000550,8290,8290,8290,8290,0
|
|
20241024,200400,1009000550,8290,8290,8290,8290,0
|
|
20241024,200300,1009000550,8290,8290,8290,8290,0
|
|
20241024,200200,1009000550,8290,8290,8290,8290,0
|
|
20241024,200100,1009000550,8290,8290,8290,8290,0
|
|
20241024,200000,1009000550,8290,8290,8290,8290,0
|
|
20241024,195900,1009000550,8290,8290,8290,8290,0
|
|
20241024,195800,1009000550,8290,8290,8290,8290,0
|
|
20241024,195700,1009000550,8290,8290,8290,8290,0
|
|
20241024,195600,1009000550,8290,8290,8290,8290,0
|
|
20241024,195500,1009000550,8290,8290,8290,8290,0
|
|
20241024,195400,1009000550,8290,8290,8290,8290,0
|
|
20241024,195300,1009000550,8290,8290,8290,8290,0
|
|
20241024,195200,1009000550,8290,8290,8290,8290,0
|
|
20241024,195100,1009000550,8290,8290,8290,8290,0
|
|
20241024,195000,1009000550,8290,8290,8290,8290,0
|
|
20241024,194900,1009000550,8290,8290,8290,8290,0
|
|
20241024,194800,1009000550,8290,8290,8290,8290,0
|
|
20241024,194700,1009000550,8290,8290,8290,8290,0
|
|
20241024,194600,1009000550,8290,8290,8290,8290,0
|
|
20241024,194500,1009000550,8290,8290,8290,8290,0
|
|
20241024,194400,1009000550,8290,8290,8290,8290,0
|
|
20241024,194300,1009000550,8290,8290,8290,8290,5510
|
|
20241024,194200,1009000550,8290,8290,8290,8290,0
|
|
20241024,194100,1009000550,8290,8290,8290,8290,0
|
|
20241024,194000,1009000550,8290,8290,8290,8290,0
|
|
20241024,193900,1009000550,8290,8290,8290,8290,0
|
|
20241024,193800,1009000550,8290,8290,8290,8290,0
|
|
20241024,193700,1009000550,8290,8290,8290,8290,0
|
|
20241024,193600,1009000550,8290,8290,8290,8290,0
|
|
20241024,193500,1009000550,8290,8290,8290,8290,0
|
|
20241024,193400,1009000550,8290,8290,8290,8290,0
|
|
20241024,193300,1009000550,8290,8290,8290,8290,0
|
|
20241024,193200,1009000550,8290,8290,8290,8290,0
|
|
20241024,193100,1009000550,8290,8290,8290,8290,0
|
|
20241024,193000,1009000550,8290,8290,8290,8290,0
|
|
20241024,192900,1009000550,8290,8290,8290,8290,0
|
|
20241024,192800,1009000550,8290,8290,8290,8290,0
|
|
20241024,192700,1009000550,8290,8290,8290,8290,0
|
|
20241024,192600,1009000550,8290,8290,8290,8290,0
|
|
20241024,192500,1009000550,8290,8290,8290,8290,0
|
|
20241024,192400,1009000550,8290,8290,8290,8290,0
|
|
20241024,192300,1009000550,8290,8290,8290,8290,0
|
|
20241024,192200,1009000550,8290,8290,8290,8290,0
|
|
20241024,192100,1009000550,8290,8290,8290,8290,0
|
|
20241024,192000,1009000550,8290,8290,8290,8290,0
|
|
20241024,191900,1009000550,8290,8290,8290,8290,0
|
|
20241024,191800,1009000550,8290,8290,8290,8290,0
|
|
20241024,191700,1009000550,8290,8290,8290,8290,0
|
|
20241024,191600,1009000550,8290,8290,8290,8290,0
|
|
20241024,191500,1009000550,8290,8290,8290,8290,0
|
|
20241024,191400,1009000550,8290,8290,8290,8290,0
|
|
20241024,191300,1009000550,8290,8290,8290,8290,5510
|
|
20241024,191200,1009000550,8290,8290,8290,8290,0
|
|
20241024,191100,1009000550,8290,8290,8290,8290,0
|
|
20241024,191000,1009000550,8290,8290,8290,8290,0
|
|
20241024,190900,1009000550,8290,8290,8290,8290,0
|
|
20241024,190800,1009000550,8290,8290,8290,8290,0
|
|
20241024,190700,1009000550,8290,8290,8290,8290,0
|
|
20241024,190600,1009000550,8290,8290,8290,8290,0
|
|
20241024,190500,1009000550,8290,8290,8290,8290,0
|
|
20241024,190400,1009000550,8290,8290,8290,8290,0
|
|
20241024,190300,1009000550,8290,8290,8290,8290,0
|
|
20241024,190200,1009000550,8290,8290,8290,8290,0
|
|
20241024,190100,1009000550,8290,8290,8290,8290,0
|
|
20241024,190000,1009000550,8290,8290,8290,8290,0
|
|
20241024,185900,1009000550,8290,8290,8290,8290,0
|
|
20241024,185800,1009000550,8290,8290,8290,8290,0
|
|
20241024,185700,1009000550,8290,8290,8290,8290,0
|
|
20241024,185600,1009000550,8290,8290,8290,8290,0
|
|
20241024,185500,1009000550,8290,8290,8290,8290,0
|
|
20241024,185400,1009000550,8290,8290,8290,8290,0
|
|
20241024,185300,1009000550,8290,8290,8290,8290,0
|
|
20241024,185200,1009000550,8290,8290,8290,8290,0
|
|
20241024,185100,1009000550,8290,8290,8290,8290,0
|
|
20241024,185000,1009000550,8290,8290,8290,8290,0
|
|
20241024,184900,1009000550,8290,8290,8290,8290,0
|
|
20241024,184800,1009000550,8290,8290,8290,8290,0
|
|
20241024,184700,1009000550,8290,8290,8290,8290,0
|
|
20241024,184600,1009000550,8290,8290,8290,8290,0
|
|
20241024,184500,1009000550,8290,8290,8290,8290,0
|
|
20241024,184400,1009000550,8290,8290,8290,8290,0
|
|
20241024,184300,1009000550,8290,8290,8290,8290,5510
|
|
20241024,184200,1009000550,8290,8290,8290,8290,0
|
|
20241024,184100,1009000550,8290,8290,8290,8290,0
|
|
20241024,184000,1009000550,8290,8290,8290,8290,0
|
|
20241024,183900,1009000550,8290,8290,8290,8290,0
|
|
20241024,183800,1009000550,8290,8290,8290,8290,0
|
|
20241024,183700,1009000550,8290,8290,8290,8290,0
|
|
20241024,183600,1009000550,8290,8290,8290,8290,0
|
|
20241024,183500,1009000550,8290,8290,8290,8290,0
|
|
20241024,183400,1009000550,8290,8290,8290,8290,0
|
|
20241024,183300,1009000550,8290,8290,8290,8290,0
|
|
20241024,183200,1009000550,8290,8290,8290,8290,0
|
|
20241024,183100,1009000550,8290,8290,8290,8290,0
|
|
20241024,183000,1009000550,8290,8290,8290,8290,0
|
|
20241024,182900,1009000550,8290,8290,8290,8290,0
|
|
20241024,182800,1009000550,8290,8290,8290,8290,0
|
|
20241024,182700,1009000550,8290,8290,8290,8290,0
|
|
20241024,182600,1009000550,8290,8290,8290,8290,0
|
|
20241024,182500,1009000550,8290,8290,8290,8290,0
|
|
20241024,182400,1009000550,8290,8290,8290,8290,0
|
|
20241024,182300,1009000550,8290,8290,8290,8290,0
|
|
20241024,182200,1009000550,8290,8290,8290,8290,0
|
|
20241024,182100,1009000550,8290,8290,8290,8290,0
|
|
20241024,182000,1009000550,8290,8290,8290,8290,0
|
|
20241024,181900,1009000550,8290,8290,8290,8290,0
|
|
20241024,181800,1009000550,8290,8290,8290,8290,0
|
|
20241024,181700,1009000550,8290,8290,8290,8290,0
|
|
20241024,181600,1009000550,8290,8290,8290,8290,0
|
|
20241024,181500,1009000550,8290,8290,8290,8290,0
|
|
20241024,181400,1009000550,8290,8290,8290,8290,0
|
|
20241024,181300,1009000550,8290,8290,8290,8290,5510
|
|
20241024,181200,1009000550,8290,8290,8290,8290,0
|
|
20241024,181100,1009000550,8290,8290,8290,8290,0
|
|
20241024,181000,1009000550,8290,8290,8290,8290,0
|
|
20241024,180900,1009000550,8290,8290,8290,8290,0
|
|
20241024,180800,1009000550,8290,8290,8290,8290,0
|
|
20241024,180700,1009000550,8290,8290,8290,8290,0
|
|
20241024,180600,1009000550,8290,8290,8290,8290,0
|
|
20241024,180500,1009000550,8290,8290,8290,8290,0
|
|
20241024,180400,1009000550,8290,8290,8290,8290,0
|
|
20241024,180300,1009000550,8290,8290,8290,8290,0
|
|
20241024,180200,1009000550,8290,8290,8290,8290,0
|
|
20241024,180100,1009000550,8290,8290,8290,8290,0
|
|
20241024,180000,1009000550,8290,8290,8290,8290,0
|
|
20241024,175900,1009000550,8290,8290,8290,8290,0
|
|
20241024,175800,1009000550,8290,8290,8290,8290,0
|
|
20241024,175700,1009000550,8290,8290,8290,8290,0
|
|
20241024,175600,1009000550,8290,8290,8290,8290,0
|
|
20241024,175500,1009000550,8290,8290,8290,8290,0
|
|
20241024,175400,1009000550,8290,8290,8290,8290,0
|
|
20241024,175300,1009000550,8290,8290,8290,8290,0
|
|
20241024,175200,1009000550,8290,8290,8290,8290,0
|
|
20241024,175100,1009000550,8290,8290,8290,8290,0
|
|
20241024,175000,1009000550,8290,8290,8290,8290,0
|
|
20241024,174900,1009000550,8290,8290,8290,8290,0
|
|
20241024,174800,1009000550,8290,8290,8290,8290,0
|
|
20241024,174700,1009000550,8290,8290,8290,8290,0
|
|
20241024,174600,1009000550,8290,8290,8290,8290,0
|
|
20241024,174500,1009000550,8290,8290,8290,8290,0
|
|
20241024,174400,1009000550,8290,8290,8290,8290,0
|
|
20241024,174300,1009000550,8290,8290,8290,8290,5510
|
|
20241024,174200,1009000550,8290,8290,8290,8290,0
|
|
20241024,174100,1009000550,8290,8290,8290,8290,0
|
|
20241024,174000,1009000550,8290,8290,8290,8290,0
|
|
20241024,173900,1009000550,8290,8290,8290,8290,0
|
|
20241024,173800,1009000550,8290,8290,8290,8290,0
|
|
20241024,173700,1009000550,8290,8290,8290,8290,0
|
|
20241024,173600,1009000550,8290,8290,8290,8290,0
|
|
20241024,173500,1009000550,8290,8290,8290,8290,0
|
|
20241024,173400,1009000550,8290,8290,8290,8290,0
|
|
20241024,173300,1009000550,8290,8290,8290,8290,0
|
|
20241024,173200,1009000550,8290,8290,8290,8290,0
|
|
20241024,173100,1009000550,8290,8290,8290,8290,0
|
|
20241024,173000,1009000550,8290,8290,8290,8290,0
|
|
20241024,172900,1009000550,8290,8290,8290,8290,0
|
|
20241024,172800,1009000550,8290,8290,8290,8290,0
|
|
20241024,172700,1009000550,8290,8290,8290,8290,0
|
|
20241024,172600,1009000550,8290,8290,8290,8290,0
|
|
20241024,172500,1009000550,8290,8290,8290,8290,0
|
|
20241024,172400,1009000550,8290,8290,8290,8290,0
|
|
20241024,172300,1009000550,8290,8290,8290,8290,0
|
|
20241024,172200,1009000550,8290,8290,8290,8290,0
|
|
20241024,172100,1009000550,8290,8290,8290,8290,0
|
|
20241024,172000,1009000550,8290,8290,8290,8290,0
|
|
20241024,171900,1009000550,8290,8290,8290,8290,0
|
|
20241024,171800,1009000550,8290,8290,8290,8290,0
|
|
20241024,171700,1009000550,8290,8290,8290,8290,0
|
|
20241024,171600,1009000550,8290,8290,8290,8290,0
|
|
20241024,171500,1009000550,8290,8290,8290,8290,0
|
|
20241024,171400,1009000550,8290,8290,8290,8290,0
|
|
20241024,171300,1009000550,8290,8290,8290,8290,5510
|
|
20241024,171200,1009000550,8290,8290,8290,8290,0
|
|
20241024,171100,1009000550,8290,8290,8290,8290,0
|
|
20241024,171000,1009000550,8290,8290,8290,8290,0
|
|
20241024,170900,1009000550,8290,8290,8290,8290,0
|
|
20241024,170800,1009000550,8290,8290,8290,8290,0
|
|
20241024,170700,1009000550,8290,8290,8290,8290,0
|
|
20241024,170600,1009000550,8290,8290,8290,8290,0
|
|
20241024,170500,1009000550,8290,8290,8290,8290,0
|
|
20241024,170400,1009000550,8290,8290,8290,8290,0
|
|
20241024,170300,1009000550,8290,8290,8290,8290,0
|
|
20241024,170200,1009000550,8290,8290,8290,8290,0
|
|
20241024,170100,1009000550,8290,8290,8290,8290,0
|
|
20241024,170000,1009000550,8290,8290,8290,8290,0
|
|
20241024,165900,1009000550,8290,8290,8290,8290,0
|
|
20241024,165800,1009000550,8290,8290,8290,8290,0
|
|
20241024,165700,1009000550,8290,8290,8290,8290,0
|
|
20241024,165600,1009000550,8290,8290,8290,8290,0
|
|
20241024,165500,1009000550,8290,8290,8290,8290,0
|
|
20241024,165400,1009000550,8290,8290,8290,8290,0
|
|
20241024,165300,1009000550,8290,8290,8290,8290,0
|
|
20241024,165200,1009000550,8290,8290,8290,8290,0
|
|
20241024,165100,1009000550,8290,8290,8290,8290,0
|
|
20241024,165000,1009000550,8290,8290,8290,8290,0
|
|
20241024,164900,1009000550,8290,8290,8290,8290,0
|
|
20241024,164800,1009000550,8290,8290,8290,8290,0
|
|
20241024,164700,1009000550,8290,8290,8290,8290,0
|
|
20241024,164600,1009000550,8290,8290,8290,8290,0
|
|
20241024,164500,1009000550,8290,8290,8290,8290,0
|
|
20241024,164400,1009000550,8290,8290,8290,8290,0
|
|
20241024,164300,1009000550,8290,8290,8290,8290,5510
|
|
20241024,164200,1009000550,8290,8290,8290,8290,0
|
|
20241024,164100,1009000550,8290,8290,8290,8290,0
|
|
20241024,164000,1009000550,8290,8290,8290,8290,0
|
|
20241024,163900,1009000550,8290,8290,8290,8290,0
|
|
20241024,163800,1009000550,8290,8290,8290,8290,0
|
|
20241024,163700,1009000550,8290,8290,8290,8290,0
|
|
20241024,163600,1009000550,8290,8290,8290,8290,0
|
|
20241024,163500,1009000550,8290,8290,8290,8290,0
|
|
20241024,163400,1009000550,8290,8290,8290,8290,0
|
|
20241024,163300,1009000550,8290,8290,8290,8290,0
|
|
20241024,163200,1009000550,8290,8290,8290,8290,0
|
|
20241024,163100,1009000550,8290,8290,8290,8290,0
|
|
20241024,163000,1009000550,8290,8290,8290,8290,0
|
|
20241024,162900,1009000550,8290,8290,8290,8290,0
|
|
20241024,162800,1009000550,8290,8290,8290,8290,0
|
|
20241024,162700,1009000550,8290,8290,8290,8290,0
|
|
20241024,162600,1009000550,8290,8290,8290,8290,0
|
|
20241024,162500,1009000550,8290,8290,8290,8290,0
|
|
20241024,162400,1009000550,8290,8290,8290,8290,0
|
|
20241024,162300,1009000550,8290,8290,8290,8290,0
|
|
20241024,162200,1009000550,8290,8290,8290,8290,0
|
|
20241024,162100,1009000550,8290,8290,8290,8290,0
|
|
20241024,162000,1009000550,8290,8290,8290,8290,0
|
|
20241024,161900,1009000550,8290,8290,8290,8290,0
|
|
20241024,161800,1009000550,8290,8290,8290,8290,0
|
|
20241024,161700,1009000550,8290,8290,8290,8290,0
|
|
20241024,161600,1009000550,8290,8290,8290,8290,0
|
|
20241024,161500,1009000550,8290,8290,8290,8290,0
|
|
20241024,161400,1009000550,8290,8290,8290,8290,0
|
|
20241024,161300,1009000550,8290,8290,8290,8290,5510
|
|
20241024,161200,1009000550,8290,8290,8290,8290,0
|
|
20241024,161100,1009000550,8290,8290,8290,8290,0
|
|
20241024,161000,1009000550,8290,8290,8290,8290,0
|
|
20241024,160900,1009000550,8290,8290,8290,8290,0
|
|
20241024,160800,1009000550,8290,8290,8290,8290,0
|
|
20241024,160700,1009000550,8290,8290,8290,8290,0
|
|
20241024,160600,1009000550,8290,8290,8290,8290,0
|
|
20241024,160500,1009000550,8290,8290,8290,8290,0
|
|
20241024,160400,1009000550,8290,8290,8290,8290,0
|
|
20241024,160300,1009000550,8290,8290,8290,8290,0
|
|
20241024,160200,1009000550,8290,8290,8290,8290,0
|
|
20241024,160100,1009000550,8290,8290,8290,8290,0
|
|
20241024,160000,1009000550,8290,8290,8290,8290,0
|
|
20241024,155900,1009000550,8290,8290,8290,8290,0
|
|
20241024,155800,1009000550,8290,8290,8290,8290,0
|
|
20241024,155700,1009000550,8290,8290,8290,8290,0
|
|
20241024,155600,1009000550,8290,8290,8290,8290,0
|
|
20241024,155500,1009000550,8290,8290,8290,8290,0
|
|
20241024,155400,1009000550,8290,8290,8290,8290,0
|
|
20241024,155300,1009000550,8290,8290,8290,8290,0
|
|
20241024,155200,1009000550,8290,8290,8290,8290,0
|
|
20241024,155100,1009000550,8290,8290,8290,8290,0
|
|
20241024,155000,1009000550,8290,8290,8290,8290,0
|
|
20241024,154900,1009000550,8290,8290,8290,8290,0
|
|
20241024,154800,1009000550,8290,8290,8290,8290,0
|
|
20241024,154700,1009000550,8290,8290,8290,8290,0
|
|
20241024,154600,1009000550,8290,8290,8290,8290,0
|
|
20241024,154500,1009000550,8290,8290,8290,8290,0
|
|
20241024,154400,1009000550,8290,8290,8290,8290,0
|
|
20241024,154300,1009000550,8290,8290,8290,8290,5510
|
|
20241024,154200,1009000550,8290,8290,8290,8290,0
|
|
20241024,154100,1009000550,8290,8290,8290,8290,0
|
|
20241024,154000,1009000550,8290,8290,8290,8290,0
|
|
20241024,153900,1009000550,8290,8290,8290,8290,0
|
|
20241024,153800,1009000550,8290,8290,8290,8290,0
|
|
20241024,153700,1009000550,8290,8290,8290,8290,0
|
|
20241024,153600,1009000550,8290,8290,8290,8290,0
|
|
20241024,153500,1009000550,8290,8290,8290,8290,0
|
|
20241024,153400,1009000550,8290,8290,8290,8290,0
|
|
20241024,153300,1009000550,8290,8290,8290,8290,0
|
|
20241024,153200,1009000550,8290,8290,8290,8290,0
|
|
20241024,153100,1009000550,8290,8290,8290,8290,0
|
|
20241024,153000,1009000550,8290,8290,8290,8290,5510
|
|
20241024,152900,963322650,8330,8330,8330,8330,0
|
|
20241024,152800,963322650,8330,8330,8330,8330,0
|
|
20241024,152700,963322650,8330,8330,8330,8330,0
|
|
20241024,152600,963322650,8330,8330,8330,8330,0
|
|
20241024,152500,963322650,8330,8330,8330,8330,0
|
|
20241024,152400,963322650,8330,8330,8330,8330,0
|
|
20241024,152300,963322650,8330,8330,8330,8330,0
|
|
20241024,152200,963322650,8330,8330,8330,8330,0
|
|
20241024,152100,963322650,8330,8330,8330,8330,0
|
|
20241024,152000,963322650,8330,8330,8330,8330,0
|
|
20241024,151900,963322650,8330,8320,8330,8310,288
|
|
20241024,151800,960926980,8320,8310,8320,8310,2
|
|
20241024,151700,960910350,8320,8310,8320,8310,63
|
|
20241024,151600,960386770,8320,8320,8320,8320,221
|
|
20241024,151500,958548050,8320,8300,8320,8300,137
|
|
20241024,151400,957410530,8330,8320,8330,8300,474
|
|
20241024,151300,953473420,8320,8320,8320,8310,994
|
|
20241024,151200,945208340,8310,8310,8310,8310,110
|
|
20241024,151100,944294240,8310,8310,8310,8310,0
|
|
20241024,151000,944294240,8310,8310,8310,8310,217
|
|
20241024,150900,942490970,8310,8330,8330,8310,763
|
|
20241024,150800,936150420,8320,8310,8320,8310,603
|
|
20241024,150700,931133480,8310,8310,8310,8310,0
|
|
20241024,150600,931133480,8310,8320,8320,8310,115
|
|
20241024,150500,930176830,8320,8320,8320,8320,469
|
|
20241024,150400,926274750,8320,8320,8320,8320,75
|
|
20241024,150300,925650750,8330,8340,8340,8330,16
|
|
20241024,150200,925517430,8330,8330,8330,8330,900
|
|
20241024,150100,918020430,8350,8350,8350,8350,0
|
|
20241024,150000,918020430,8350,8330,8350,8330,748
|
|
20241024,145900,911783990,8330,8330,8330,8320,401
|
|
20241024,145800,908444660,8330,8330,8330,8330,342
|
|
20241024,145700,905595800,8330,8330,8330,8330,80
|
|
20241024,145600,904929400,8330,8330,8330,8330,0
|
|
20241024,145500,904929400,8330,8330,8330,8330,251
|
|
20241024,145400,902838570,8340,8340,8340,8340,354
|
|
20241024,145300,899886210,8340,8340,8340,8340,150
|
|
20241024,145200,898635210,8340,8340,8340,8340,0
|
|
20241024,145100,898635210,8340,8340,8340,8340,2
|
|
20241024,145000,898618530,8340,8360,8360,8340,960
|
|
20241024,144900,890608930,8340,8340,8340,8340,884
|
|
20241024,144800,883236370,8350,8360,8360,8350,610
|
|
20241024,144700,878141870,8360,8360,8360,8360,443
|
|
20241024,144600,874438390,8360,8350,8360,8350,2891
|
|
20241024,144500,850294310,8340,8360,8360,8340,402
|
|
20241024,144400,846941600,8340,8330,8340,8330,2476
|
|
20241024,144300,826292850,8340,8350,8350,8340,402
|
|
20241024,144200,822939610,8360,8360,8360,8360,0
|
|
20241024,144100,822939610,8360,8360,8360,8360,0
|
|
20241024,144000,822939610,8360,8360,8360,8360,0
|
|
20241024,143900,822939610,8360,8360,8360,8360,0
|
|
20241024,143800,822939610,8360,8330,8360,8330,292
|
|
20241024,143700,820507220,8370,8330,8370,8330,5
|
|
20241024,143600,820465530,8380,8350,8380,8330,1001
|
|
20241024,143500,812113590,8380,8360,8380,8350,2801
|
|
20241024,143400,788709650,8370,8370,8370,8370,285
|
|
20241024,143300,786324200,8370,8360,8370,8360,293
|
|
20241024,143200,783874470,8360,8360,8360,8360,77
|
|
20241024,143100,783230750,8360,8360,8360,8350,1190
|
|
20241024,143000,773285430,8360,8370,8370,8360,54
|
|
20241024,142900,772833950,8370,8370,8370,8370,2
|
|
20241024,142800,772817210,8360,8360,8360,8360,1
|
|
20241024,142700,772808850,8360,8350,8360,8350,561
|
|
20241024,142600,768118990,8350,8350,8350,8350,150
|
|
20241024,142500,766866490,8350,8330,8350,8330,288
|
|
20241024,142400,764463960,8340,8340,8340,8340,1
|
|
20241024,142300,764455620,8340,8340,8340,8340,3
|
|
20241024,142200,764430600,8340,8340,8340,8340,119
|
|
20241024,142100,763438140,8340,8340,8340,8340,300
|
|
20241024,142000,760936140,8340,8340,8340,8340,1
|
|
20241024,141900,760927800,8350,8350,8370,8350,37
|
|
20241024,141800,760618830,8350,8370,8370,8350,242
|
|
20241024,141700,758597770,8360,8370,8370,8360,547
|
|
20241024,141600,754021350,8370,8340,8370,8340,504
|
|
20241024,141500,749813560,8350,8320,8350,8320,607
|
|
20241024,141400,744758130,8310,8310,8310,8310,1
|
|
20241024,141300,744749820,8300,8300,8300,8300,88
|
|
20241024,141200,744019420,8300,8310,8310,8300,124
|
|
20241024,141100,742990180,8310,8310,8310,8310,100
|
|
20241024,141000,742159180,8310,8310,8310,8310,1
|
|
20241024,140900,742150870,8330,8330,8330,8330,0
|
|
20241024,140800,742150870,8330,8330,8330,8330,0
|
|
20241024,140700,742150870,8330,8310,8330,8310,53
|
|
20241024,140600,741710370,8310,8310,8310,8300,337
|
|
20241024,140500,738912700,8320,8310,8320,8310,6
|
|
20241024,140400,738862830,8310,8320,8320,8310,32
|
|
20241024,140300,738596810,8320,8310,8320,8310,902
|
|
20241024,140200,731101180,8320,8320,8320,8320,0
|
|
20241024,140100,731101180,8320,8320,8320,8320,0
|
|
20241024,140000,731101180,8320,8320,8320,8320,52
|
|
20241024,135900,730668540,8320,8320,8320,8320,25
|
|
20241024,135800,730460540,8300,8300,8300,8300,250
|
|
20241024,135700,728385540,8300,8300,8300,8300,0
|
|
20241024,135600,728385540,8300,8310,8310,8300,260
|
|
20241024,135500,726227520,8300,8300,8300,8300,0
|
|
20241024,135400,726227520,8300,8300,8300,8300,0
|
|
20241024,135300,726227520,8300,8310,8310,8300,100
|
|
20241024,135200,725397410,8310,8320,8320,8310,193
|
|
20241024,135100,723793480,8320,8320,8320,8320,135
|
|
20241024,135000,722670280,8330,8320,8330,8320,75
|
|
20241024,134900,722045680,8330,8330,8330,8330,58
|
|
20241024,134800,721562540,8330,8330,8330,8330,0
|
|
20241024,134700,721562540,8330,8330,8330,8330,0
|
|
20241024,134600,721562540,8330,8330,8330,8330,210
|
|
20241024,134500,719813240,8360,8360,8360,8360,0
|
|
20241024,134400,719813240,8360,8360,8360,8360,0
|
|
20241024,134300,719813240,8360,8360,8360,8360,0
|
|
20241024,134200,719813240,8360,8360,8360,8360,0
|
|
20241024,134100,719813240,8360,8360,8360,8360,0
|
|
20241024,134000,719813240,8360,8350,8360,8350,207
|
|
20241024,133900,718084390,8360,8360,8370,8350,225
|
|
20241024,133800,716201400,8370,8370,8370,8370,1
|
|
20241024,133700,716193030,8360,8360,8360,8360,225
|
|
20241024,133600,714312030,8360,8330,8360,8330,4835
|
|
20241024,133500,674032820,8330,8330,8330,8330,100
|
|
20241024,133400,673199820,8330,8330,8330,8330,1
|
|
20241024,133300,673191490,8320,8320,8320,8320,0
|
|
20241024,133200,673191490,8320,8320,8320,8320,0
|
|
20241024,133100,673191490,8320,8320,8320,8320,130
|
|
20241024,133000,672109890,8320,8320,8320,8320,3
|
|
20241024,132900,672084930,8320,8320,8330,8320,1400
|
|
20241024,132800,660425930,8330,8330,8330,8330,50
|
|
20241024,132700,660009430,8330,8330,8330,8330,0
|
|
20241024,132600,660009430,8330,8330,8330,8330,0
|
|
20241024,132500,660009430,8330,8330,8330,8330,157
|
|
20241024,132400,658701620,8330,8330,8330,8330,443
|
|
20241024,132300,655011430,8330,8330,8330,8330,100
|
|
20241024,132200,654178430,8330,8330,8330,8330,4
|
|
20241024,132100,654145110,8330,8330,8330,8330,9
|
|
20241024,132000,654070140,8340,8330,8340,8330,2
|
|
20241024,131900,654053470,8340,8330,8340,8330,114
|
|
20241024,131800,653103710,8330,8330,8330,8330,0
|
|
20241024,131700,653103710,8330,8330,8330,8330,0
|
|
20241024,131600,653103710,8330,8330,8330,8330,0
|
|
20241024,131500,653103710,8330,8330,8330,8330,0
|
|
20241024,131400,653103710,8330,8330,8330,8330,130
|
|
20241024,131300,652020810,8330,8330,8330,8330,0
|
|
20241024,131200,652020810,8330,8330,8330,8330,0
|
|
20241024,131100,652020810,8330,8330,8330,8330,100
|
|
20241024,131000,651187810,8340,8340,8340,8340,0
|
|
20241024,130900,651187810,8340,8340,8340,8340,2
|
|
20241024,130800,651171130,8320,8320,8320,8320,27
|
|
20241024,130700,650946490,8320,8320,8320,8320,0
|
|
20241024,130600,650946490,8320,8340,8340,8320,81
|
|
20241024,130500,650272550,8320,8320,8320,8320,14
|
|
20241024,130400,650156070,8330,8330,8330,8330,0
|
|
20241024,130300,650156070,8330,8330,8330,8330,80
|
|
20241024,130200,649489670,8330,8340,8340,8330,142
|
|
20241024,130100,648306390,8350,8350,8350,8350,0
|
|
20241024,130000,648306390,8350,8360,8360,8350,15
|
|
20241024,125900,648181130,8360,8360,8360,8360,157
|
|
20241024,125800,646868610,8360,8340,8360,8340,214
|
|
20241024,125700,645083630,8340,8350,8350,8340,272
|
|
20241024,125600,642813650,8360,8360,8360,8360,0
|
|
20241024,125500,642813650,8360,8360,8360,8360,0
|
|
20241024,125400,642813650,8360,8360,8360,8360,18
|
|
20241024,125300,642663170,8350,8350,8350,8350,0
|
|
20241024,125200,642663170,8350,8350,8350,8350,0
|
|
20241024,125100,642663170,8350,8350,8350,8350,18
|
|
20241024,125000,642512870,8330,8330,8330,8330,0
|
|
20241024,124900,642512870,8330,8330,8330,8330,121
|
|
20241024,124800,641504940,8330,8330,8330,8330,490
|
|
20241024,124700,637423240,8330,8330,8330,8330,0
|
|
20241024,124600,637423240,8330,8330,8330,8330,1
|
|
20241024,124500,637414910,8320,8320,8320,8320,200
|
|
20241024,124400,635750910,8330,8330,8330,8330,1
|
|
20241024,124300,635742580,8330,8330,8330,8330,0
|
|
20241024,124200,635742580,8330,8330,8330,8330,613
|
|
20241024,124100,630636290,8330,8340,8340,8330,282
|
|
20241024,124000,628287060,8340,8350,8350,8330,33
|
|
20241024,123900,628012000,8350,8360,8360,8350,2482
|
|
20241024,123800,607285570,8360,8360,8360,8360,12
|
|
20241024,123700,607185250,8350,8340,8350,8340,541
|
|
20241024,123600,602670400,8340,8340,8340,8340,75
|
|
20241024,123500,602044900,8340,8350,8350,8340,344
|
|
20241024,123400,599175880,8350,8350,8350,8350,0
|
|
20241024,123300,599175880,8350,8350,8350,8350,176
|
|
20241024,123200,597706280,8360,8360,8360,8360,200
|
|
20241024,123100,596034280,8360,8360,8360,8360,15
|
|
20241024,123000,595908880,8360,8360,8360,8360,7
|
|
20241024,122900,595850360,8360,8350,8360,8350,106
|
|
20241024,122800,594965200,8360,8360,8360,8360,19
|
|
20241024,122700,594806360,8360,8360,8360,8360,79
|
|
20241024,122600,594145920,8360,8360,8360,8360,100
|
|
20241024,122500,593309920,8360,8360,8360,8360,0
|
|
20241024,122400,593309920,8360,8360,8370,8360,301
|
|
20241024,122300,590793500,8370,8370,8370,8370,6
|
|
20241024,122200,590743280,8370,8370,8370,8370,92
|
|
20241024,122100,589973240,8370,8370,8370,8370,3
|
|
20241024,122000,589948130,8380,8380,8380,8380,0
|
|
20241024,121900,589948130,8380,8380,8380,8350,162
|
|
20241024,121800,588595250,8350,8360,8360,8350,100
|
|
20241024,121700,587759810,8380,8380,8380,8380,12
|
|
20241024,121600,587659250,8380,8380,8380,8380,0
|
|
20241024,121500,587659250,8380,8380,8380,8380,13
|
|
20241024,121400,587550310,8400,8370,8400,8370,41
|
|
20241024,121300,587206120,8390,8370,8390,8370,3
|
|
20241024,121200,587180990,8370,8370,8370,8370,6
|
|
20241024,121100,587130770,8380,8400,8400,8380,13
|
|
20241024,121000,587021810,8350,8380,8380,8350,900
|
|
20241024,120900,579485740,8390,8400,8400,8390,461
|
|
20241024,120800,575616890,8400,8400,8400,8400,17
|
|
20241024,120700,575474090,8400,8400,8400,8400,12
|
|
20241024,120600,575373290,8400,8400,8400,8400,16
|
|
20241024,120500,575238890,8400,8390,8400,8390,86
|
|
20241024,120400,574517290,8400,8400,8400,8400,76
|
|
20241024,120300,573878890,8400,8420,8420,8400,301
|
|
20241024,120200,571350470,8410,8410,8410,8410,951
|
|
20241024,120100,563352560,8400,8420,8420,8400,110
|
|
20241024,120000,562428450,8410,8410,8410,8410,1025
|
|
20241024,115900,553808200,8400,8400,8400,8400,0
|
|
20241024,115800,553808200,8400,8400,8400,8400,200
|
|
20241024,115700,552128200,8410,8400,8410,8400,62
|
|
20241024,115600,551606800,8400,8400,8410,8400,55
|
|
20241024,115500,551144710,8400,8390,8400,8390,194
|
|
20241024,115400,549516970,8390,8390,8390,8390,758
|
|
20241024,115300,543157350,8390,8390,8390,8390,96
|
|
20241024,115200,542351910,8390,8390,8390,8390,88
|
|
20241024,115100,541613590,8400,8390,8400,8390,279
|
|
20241024,115000,539270700,8390,8390,8390,8390,22
|
|
20241024,114900,539086120,8390,8390,8390,8390,11
|
|
20241024,114800,538993830,8390,8390,8390,8390,7
|
|
20241024,114700,538935100,8390,8390,8390,8390,56
|
|
20241024,114600,538465260,8390,8390,8390,8390,47
|
|
20241024,114500,538070930,8380,8390,8390,8380,170
|
|
20241024,114400,536645630,8400,8400,8400,8400,232
|
|
20241024,114300,534696830,8410,8400,8410,8400,822
|
|
20241024,114200,527790700,8400,8400,8400,8390,484
|
|
20241024,114100,523725120,8400,8370,8400,8370,2278
|
|
20241024,114000,504614570,8370,8360,8370,8360,711
|
|
20241024,113900,498663660,8370,8360,8370,8360,415
|
|
20241024,113800,495191110,8360,8340,8360,8340,118
|
|
20241024,113700,494204670,8360,8330,8360,8330,280
|
|
20241024,113600,491872230,8330,8330,8330,8330,6
|
|
20241024,113500,491822250,8330,8330,8330,8330,7
|
|
20241024,113400,491763940,8330,8330,8330,8330,34
|
|
20241024,113300,491480720,8330,8330,8330,8330,10
|
|
20241024,113200,491397420,8330,8330,8330,8330,50
|
|
20241024,113100,490980920,8340,8330,8340,8330,120
|
|
20241024,113000,489980310,8340,8340,8340,8340,9
|
|
20241024,112900,489905250,8340,8340,8340,8340,0
|
|
20241024,112800,489905250,8340,8350,8350,8340,89
|
|
20241024,112700,489162980,8350,8350,8350,8350,6
|
|
20241024,112600,489112880,8350,8360,8360,8350,36
|
|
20241024,112500,488812220,8360,8360,8360,8360,22
|
|
20241024,112400,488628300,8360,8360,8360,8360,557
|
|
20241024,112300,483971780,8350,8350,8350,8350,10
|
|
20241024,112200,483888280,8350,8350,8350,8350,475
|
|
20241024,112100,479922030,8350,8350,8350,8350,1
|
|
20241024,112000,479913680,8340,8350,8350,8340,601
|
|
20241024,111900,474900140,8350,8350,8350,8350,100
|
|
20241024,111800,474065140,8350,8350,8350,8350,101
|
|
20241024,111700,473221790,8350,8340,8350,8340,2878
|
|
20241024,111600,449216750,8320,8320,8320,8320,0
|
|
20241024,111500,449216750,8320,8330,8330,8320,355
|
|
20241024,111400,446261780,8330,8330,8330,8330,4
|
|
20241024,111300,446228460,8340,8330,8340,8330,44
|
|
20241024,111200,445861510,8330,8320,8330,8320,339
|
|
20241024,111100,443037710,8330,8330,8330,8330,15
|
|
20241024,111000,442912760,8330,8330,8330,8330,4
|
|
20241024,110900,442879440,8260,8310,8310,8260,2000
|
|
20241024,110800,426326080,8320,8330,8330,8320,19
|
|
20241024,110700,426167990,8310,8310,8310,8310,500
|
|
20241024,110600,422012990,8310,8330,8330,8310,19
|
|
20241024,110500,421854960,8320,8340,8340,8320,81
|
|
20241024,110400,421179790,8320,8290,8340,8290,54
|
|
20241024,110300,420730760,8340,8340,8340,8340,0
|
|
20241024,110200,420730760,8340,8340,8340,8340,33
|
|
20241024,110100,420455540,8330,8320,8330,8320,416
|
|
20241024,110000,416994360,8290,8290,8290,8290,4
|
|
20241024,105900,416961200,8280,8290,8290,8280,250
|
|
20241024,105800,414891140,8270,8300,8300,8270,231
|
|
20241024,105700,412978380,8320,8300,8320,8300,36
|
|
20241024,105600,412679560,8300,8300,8300,8300,1136
|
|
20241024,105500,403250760,8270,8270,8270,8270,2
|
|
20241024,105400,403234220,8270,8270,8270,8270,0
|
|
20241024,105300,403234220,8270,8270,8270,8270,1212
|
|
20241024,105200,393210980,8270,8270,8270,8270,20
|
|
20241024,105100,393045580,8280,8290,8290,8280,111
|
|
20241024,105000,392126210,8280,8280,8280,8280,80
|
|
20241024,104900,391463810,8300,8300,8300,8300,0
|
|
20241024,104800,391463810,8300,8280,8300,8280,239
|
|
20241024,104700,389484090,8300,8300,8300,8300,0
|
|
20241024,104600,389484090,8300,8300,8300,8300,0
|
|
20241024,104500,389484090,8300,8300,8300,8300,100
|
|
20241024,104400,388654090,8300,8300,8300,8300,1
|
|
20241024,104300,388645790,8270,8280,8280,8270,311
|
|
20241024,104200,386072250,8300,8300,8300,8300,25
|
|
20241024,104100,385864750,8310,8310,8310,8310,2
|
|
20241024,104000,385848130,8310,8320,8320,8310,126
|
|
20241024,103900,384801010,8320,8320,8320,8320,12
|
|
20241024,103800,384701170,8320,8330,8340,8320,382
|
|
20241024,103700,381522850,8350,8350,8350,8320,459
|
|
20241024,103600,377695250,8360,8360,8360,8350,1109
|
|
20241024,103500,368435010,8350,8350,8350,8350,2554
|
|
20241024,103400,347109110,8350,8350,8350,8350,297
|
|
20241024,103300,344629160,8350,8350,8350,8350,763
|
|
20241024,103200,338258110,8350,8340,8350,8340,843
|
|
20241024,103100,331227480,8350,8350,8350,8350,12
|
|
20241024,103000,331127280,8360,8360,8360,8350,896
|
|
20241024,102900,323645600,8350,8350,8360,8350,658
|
|
20241024,102800,318148020,8350,8350,8350,8340,458
|
|
20241024,102700,314327680,8350,8330,8360,8330,747
|
|
20241024,102600,308097050,8320,8290,8320,8290,1086
|
|
20241024,102500,299080320,8290,8300,8300,8290,42
|
|
20241024,102400,298731770,8310,8310,8310,8310,1
|
|
20241024,102300,298723460,8300,8300,8300,8300,0
|
|
20241024,102200,298723460,8300,8290,8300,8290,812
|
|
20241024,102100,291985280,8290,8300,8300,8280,306
|
|
20241024,102000,289449410,8290,8290,8290,8290,223
|
|
20241024,101900,287600740,8270,8270,8270,8270,279
|
|
20241024,101800,285293410,8270,8270,8270,8270,28
|
|
20241024,101700,285061850,8280,8290,8290,8280,253
|
|
20241024,101600,282966950,8290,8290,8290,8290,20
|
|
20241024,101500,282801150,8300,8300,8300,8300,151
|
|
20241024,101400,281547850,8300,8290,8300,8290,40
|
|
20241024,101300,281215910,8290,8290,8290,8290,44
|
|
20241024,101200,280851150,8300,8300,8300,8300,0
|
|
20241024,101100,280851150,8300,8300,8300,8300,30
|
|
20241024,101000,280602150,8300,8300,8300,8300,0
|
|
20241024,100900,280602150,8300,8280,8300,8260,367
|
|
20241024,100800,277564240,8280,8270,8280,8270,362
|
|
20241024,100700,274569500,8270,8270,8270,8270,12
|
|
20241024,100600,274470260,8260,8270,8270,8260,166
|
|
20241024,100500,273098940,8260,8260,8260,8260,250
|
|
20241024,100400,271033940,8260,8250,8260,8250,157
|
|
20241024,100300,269737520,8260,8250,8260,8250,37
|
|
20241024,100200,269432200,8260,8270,8270,8260,121
|
|
20241024,100100,268432090,8270,8270,8270,8260,83
|
|
20241024,100000,267746390,8270,8270,8270,8270,63
|
|
20241024,095900,267225380,8260,8270,8270,8260,85
|
|
20241024,095800,266522770,8270,8270,8270,8270,2
|
|
20241024,095700,266506230,8250,8250,8250,8250,0
|
|
20241024,095600,266506230,8250,8260,8260,8250,82
|
|
20241024,095500,265829710,8260,8240,8260,8240,309
|
|
20241024,095400,263280440,8230,8240,8240,8230,30
|
|
20241024,095300,263033420,8220,8240,8250,8220,218
|
|
20241024,095200,261238490,8230,8230,8240,8230,209
|
|
20241024,095100,259518350,8220,8220,8220,8220,0
|
|
20241024,095000,259518350,8220,8230,8230,8220,2000
|
|
20241024,094900,243073200,8240,8240,8240,8240,18
|
|
20241024,094800,242924880,8240,8240,8240,8240,96
|
|
20241024,094700,242133840,8240,8240,8240,8240,0
|
|
20241024,094600,242133840,8240,8240,8240,8240,0
|
|
20241024,094500,242133840,8240,8240,8240,8240,45
|
|
20241024,094400,241763040,8230,8240,8240,8230,412
|
|
20241024,094300,238372200,8230,8240,8240,8230,50
|
|
20241024,094200,237960330,8250,8250,8250,8250,0
|
|
20241024,094100,237960330,8250,8240,8250,8240,475
|
|
20241024,094000,234044870,8230,8240,8250,8230,67
|
|
20241024,093900,233493270,8240,8240,8240,8240,18
|
|
20241024,093800,233344950,8250,8250,8250,8250,10
|
|
20241024,093700,233262450,8260,8260,8260,8240,10
|
|
20241024,093600,233179880,8250,8250,8250,8250,206
|
|
20241024,093500,231480380,8240,8230,8240,8230,1395
|
|
20241024,093400,219999330,8230,8230,8230,8230,10
|
|
20241024,093300,219917030,8230,8220,8230,8220,523
|
|
20241024,093200,215617140,8210,8210,8210,8200,536
|
|
20241024,093100,211216700,8200,8200,8200,8200,942
|
|
20241024,093000,203492300,8210,8210,8210,8210,237
|
|
20241024,092900,201546530,8220,8220,8220,8220,435
|
|
20241024,092800,197970830,8200,8200,8200,8200,0
|
|
20241024,092700,197970830,8200,8220,8220,8200,62
|
|
20241024,092600,197462180,8220,8220,8220,8220,1
|
|
20241024,092500,197453960,8200,8230,8230,8200,205
|
|
20241024,092400,195771140,8200,8220,8230,8200,95
|
|
20241024,092300,194991540,8240,8240,8240,8240,0
|
|
20241024,092200,194991540,8240,8240,8240,8240,0
|
|
20241024,092100,194991540,8240,8200,8240,8190,146
|
|
20241024,092000,193794310,8260,8220,8260,8190,447
|
|
20241024,091900,190119930,8190,8220,8220,8150,6870
|
|
20241024,091800,133866350,8220,8240,8240,8220,353
|
|
20241024,091700,130961940,8240,8260,8270,8240,734
|
|
20241024,091600,124908440,8250,8280,8280,8250,1218
|
|
20241024,091500,114844840,8280,8290,8300,8280,1336
|
|
20241024,091400,103770950,8290,8290,8300,8290,728
|
|
20241024,091300,97735770,8300,8300,8300,8300,661
|
|
20241024,091200,92249470,8310,8290,8310,8290,135
|
|
20241024,091100,91128790,8280,8280,8300,8280,142
|
|
20241024,091000,89952890,8280,8290,8290,8280,1061
|
|
20241024,090900,81160560,8300,8340,8340,8300,1588
|
|
20241024,090800,67962610,8340,8310,8350,8310,2994
|
|
20241024,090700,43014550,8300,8280,8300,8280,607
|
|
20241024,090600,37977370,8280,8270,8280,8270,61
|
|
20241024,090500,37472780,8270,8270,8270,8270,1
|
|
20241024,090400,37464510,8250,8270,8270,8250,651
|
|
20241024,090300,32092910,8250,8280,8300,8250,77
|
|
20241024,090200,31457200,8290,8220,8290,8220,614
|
|
20241024,090100,26395670,8220,8230,8230,8220,18
|
|
20241024,090000,26247700,8200,8200,8220,8200,3150
|