681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201800,101295200,93100,93100,93100,93100,17
|
|
20241024,201700,101295200,93100,93100,93100,93100,0
|
|
20241024,201600,101295200,93100,93100,93100,93100,0
|
|
20241024,201500,101295200,93100,93100,93100,93100,0
|
|
20241024,201400,101295200,93100,93100,93100,93100,0
|
|
20241024,201300,101295200,93100,93100,93100,93100,0
|
|
20241024,201200,101295200,93100,93100,93100,93100,0
|
|
20241024,201100,101295200,93100,93100,93100,93100,0
|
|
20241024,201000,101295200,93100,93100,93100,93100,0
|
|
20241024,200900,101295200,93100,93100,93100,93100,0
|
|
20241024,200800,101295200,93100,93100,93100,93100,0
|
|
20241024,200700,101295200,93100,93100,93100,93100,0
|
|
20241024,200600,101295200,93100,93100,93100,93100,0
|
|
20241024,200500,101295200,93100,93100,93100,93100,0
|
|
20241024,200400,101295200,93100,93100,93100,93100,0
|
|
20241024,200300,101295200,93100,93100,93100,93100,0
|
|
20241024,200200,101295200,93100,93100,93100,93100,0
|
|
20241024,200100,101295200,93100,93100,93100,93100,0
|
|
20241024,200000,101295200,93100,93100,93100,93100,0
|
|
20241024,195900,101295200,93100,93100,93100,93100,0
|
|
20241024,195800,101295200,93100,93100,93100,93100,0
|
|
20241024,195700,101295200,93100,93100,93100,93100,0
|
|
20241024,195600,101295200,93100,93100,93100,93100,0
|
|
20241024,195500,101295200,93100,93100,93100,93100,0
|
|
20241024,195400,101295200,93100,93100,93100,93100,0
|
|
20241024,195300,101295200,93100,93100,93100,93100,0
|
|
20241024,195200,101295200,93100,93100,93100,93100,0
|
|
20241024,195100,101295200,93100,93100,93100,93100,0
|
|
20241024,195000,101295200,93100,93100,93100,93100,0
|
|
20241024,194900,101295200,93100,93100,93100,93100,0
|
|
20241024,194800,101295200,93100,93100,93100,93100,17
|
|
20241024,194700,101295200,93100,93100,93100,93100,0
|
|
20241024,194600,101295200,93100,93100,93100,93100,0
|
|
20241024,194500,101295200,93100,93100,93100,93100,0
|
|
20241024,194400,101295200,93100,93100,93100,93100,0
|
|
20241024,194300,101295200,93100,93100,93100,93100,0
|
|
20241024,194200,101295200,93100,93100,93100,93100,0
|
|
20241024,194100,101295200,93100,93100,93100,93100,0
|
|
20241024,194000,101295200,93100,93100,93100,93100,0
|
|
20241024,193900,101295200,93100,93100,93100,93100,0
|
|
20241024,193800,101295200,93100,93100,93100,93100,0
|
|
20241024,193700,101295200,93100,93100,93100,93100,0
|
|
20241024,193600,101295200,93100,93100,93100,93100,0
|
|
20241024,193500,101295200,93100,93100,93100,93100,0
|
|
20241024,193400,101295200,93100,93100,93100,93100,0
|
|
20241024,193300,101295200,93100,93100,93100,93100,0
|
|
20241024,193200,101295200,93100,93100,93100,93100,0
|
|
20241024,193100,101295200,93100,93100,93100,93100,0
|
|
20241024,193000,101295200,93100,93100,93100,93100,0
|
|
20241024,192900,101295200,93100,93100,93100,93100,0
|
|
20241024,192800,101295200,93100,93100,93100,93100,0
|
|
20241024,192700,101295200,93100,93100,93100,93100,0
|
|
20241024,192600,101295200,93100,93100,93100,93100,0
|
|
20241024,192500,101295200,93100,93100,93100,93100,0
|
|
20241024,192400,101295200,93100,93100,93100,93100,0
|
|
20241024,192300,101295200,93100,93100,93100,93100,0
|
|
20241024,192200,101295200,93100,93100,93100,93100,0
|
|
20241024,192100,101295200,93100,93100,93100,93100,0
|
|
20241024,192000,101295200,93100,93100,93100,93100,0
|
|
20241024,191900,101295200,93100,93100,93100,93100,0
|
|
20241024,191800,101295200,93100,93100,93100,93100,17
|
|
20241024,191700,101295200,93100,93100,93100,93100,0
|
|
20241024,191600,101295200,93100,93100,93100,93100,0
|
|
20241024,191500,101295200,93100,93100,93100,93100,0
|
|
20241024,191400,101295200,93100,93100,93100,93100,0
|
|
20241024,191300,101295200,93100,93100,93100,93100,0
|
|
20241024,191200,101295200,93100,93100,93100,93100,0
|
|
20241024,191100,101295200,93100,93100,93100,93100,0
|
|
20241024,191000,101295200,93100,93100,93100,93100,0
|
|
20241024,190900,101295200,93100,93100,93100,93100,0
|
|
20241024,190800,101295200,93100,93100,93100,93100,0
|
|
20241024,190700,101295200,93100,93100,93100,93100,0
|
|
20241024,190600,101295200,93100,93100,93100,93100,0
|
|
20241024,190500,101295200,93100,93100,93100,93100,0
|
|
20241024,190400,101295200,93100,93100,93100,93100,0
|
|
20241024,190300,101295200,93100,93100,93100,93100,0
|
|
20241024,190200,101295200,93100,93100,93100,93100,0
|
|
20241024,190100,101295200,93100,93100,93100,93100,0
|
|
20241024,190000,101295200,93100,93100,93100,93100,0
|
|
20241024,185900,101295200,93100,93100,93100,93100,0
|
|
20241024,185800,101295200,93100,93100,93100,93100,0
|
|
20241024,185700,101295200,93100,93100,93100,93100,0
|
|
20241024,185600,101295200,93100,93100,93100,93100,0
|
|
20241024,185500,101295200,93100,93100,93100,93100,0
|
|
20241024,185400,101295200,93100,93100,93100,93100,0
|
|
20241024,185300,101295200,93100,93100,93100,93100,0
|
|
20241024,185200,101295200,93100,93100,93100,93100,0
|
|
20241024,185100,101295200,93100,93100,93100,93100,0
|
|
20241024,185000,101295200,93100,93100,93100,93100,0
|
|
20241024,184900,101295200,93100,93100,93100,93100,0
|
|
20241024,184800,101295200,93100,93100,93100,93100,17
|
|
20241024,184700,101295200,93100,93100,93100,93100,0
|
|
20241024,184600,101295200,93100,93100,93100,93100,0
|
|
20241024,184500,101295200,93100,93100,93100,93100,0
|
|
20241024,184400,101295200,93100,93100,93100,93100,0
|
|
20241024,184300,101295200,93100,93100,93100,93100,0
|
|
20241024,184200,101295200,93100,93100,93100,93100,0
|
|
20241024,184100,101295200,93100,93100,93100,93100,0
|
|
20241024,184000,101295200,93100,93100,93100,93100,0
|
|
20241024,183900,101295200,93100,93100,93100,93100,0
|
|
20241024,183800,101295200,93100,93100,93100,93100,0
|
|
20241024,183700,101295200,93100,93100,93100,93100,0
|
|
20241024,183600,101295200,93100,93100,93100,93100,0
|
|
20241024,183500,101295200,93100,93100,93100,93100,0
|
|
20241024,183400,101295200,93100,93100,93100,93100,0
|
|
20241024,183300,101295200,93100,93100,93100,93100,0
|
|
20241024,183200,101295200,93100,93100,93100,93100,0
|
|
20241024,183100,101295200,93100,93100,93100,93100,0
|
|
20241024,183000,101295200,93100,93100,93100,93100,0
|
|
20241024,182900,101295200,93100,93100,93100,93100,0
|
|
20241024,182800,101295200,93100,93100,93100,93100,0
|
|
20241024,182700,101295200,93100,93100,93100,93100,0
|
|
20241024,182600,101295200,93100,93100,93100,93100,0
|
|
20241024,182500,101295200,93100,93100,93100,93100,0
|
|
20241024,182400,101295200,93100,93100,93100,93100,0
|
|
20241024,182300,101295200,93100,93100,93100,93100,0
|
|
20241024,182200,101295200,93100,93100,93100,93100,0
|
|
20241024,182100,101295200,93100,93100,93100,93100,0
|
|
20241024,182000,101295200,93100,93100,93100,93100,0
|
|
20241024,181900,101295200,93100,93100,93100,93100,0
|
|
20241024,181800,101295200,93100,93100,93100,93100,17
|
|
20241024,181700,101295200,93100,93100,93100,93100,0
|
|
20241024,181600,101295200,93100,93100,93100,93100,0
|
|
20241024,181500,101295200,93100,93100,93100,93100,0
|
|
20241024,181400,101295200,93100,93100,93100,93100,0
|
|
20241024,181300,101295200,93100,93100,93100,93100,0
|
|
20241024,181200,101295200,93100,93100,93100,93100,0
|
|
20241024,181100,101295200,93100,93100,93100,93100,0
|
|
20241024,181000,101295200,93100,93100,93100,93100,0
|
|
20241024,180900,101295200,93100,93100,93100,93100,0
|
|
20241024,180800,101295200,93100,93100,93100,93100,0
|
|
20241024,180700,101295200,93100,93100,93100,93100,0
|
|
20241024,180600,101295200,93100,93100,93100,93100,0
|
|
20241024,180500,101295200,93100,93100,93100,93100,0
|
|
20241024,180400,101295200,93100,93100,93100,93100,0
|
|
20241024,180300,101295200,93100,93100,93100,93100,0
|
|
20241024,180200,101295200,93100,93100,93100,93100,0
|
|
20241024,180100,101295200,93100,93100,93100,93100,0
|
|
20241024,180000,101295200,93100,93100,93100,93100,0
|
|
20241024,175900,101295200,93100,93100,93100,93100,0
|
|
20241024,175800,101295200,93100,93100,93100,93100,0
|
|
20241024,175700,101295200,93100,93100,93100,93100,0
|
|
20241024,175600,101295200,93100,93100,93100,93100,0
|
|
20241024,175500,101295200,93100,93100,93100,93100,0
|
|
20241024,175400,101295200,93100,93100,93100,93100,0
|
|
20241024,175300,101295200,93100,93100,93100,93100,0
|
|
20241024,175200,101295200,93100,93100,93100,93100,0
|
|
20241024,175100,101295200,93100,93100,93100,93100,0
|
|
20241024,175000,101295200,93100,93100,93100,93100,0
|
|
20241024,174900,101295200,93100,93100,93100,93100,0
|
|
20241024,174800,101295200,93100,93100,93100,93100,17
|
|
20241024,174700,101295200,93100,93100,93100,93100,0
|
|
20241024,174600,101295200,93100,93100,93100,93100,0
|
|
20241024,174500,101295200,93100,93100,93100,93100,0
|
|
20241024,174400,101295200,93100,93100,93100,93100,0
|
|
20241024,174300,101295200,93100,93100,93100,93100,0
|
|
20241024,174200,101295200,93100,93100,93100,93100,0
|
|
20241024,174100,101295200,93100,93100,93100,93100,0
|
|
20241024,174000,101295200,93100,93100,93100,93100,0
|
|
20241024,173900,101295200,93100,93100,93100,93100,0
|
|
20241024,173800,101295200,93100,93100,93100,93100,0
|
|
20241024,173700,101295200,93100,93100,93100,93100,0
|
|
20241024,173600,101295200,93100,93100,93100,93100,0
|
|
20241024,173500,101295200,93100,93100,93100,93100,0
|
|
20241024,173400,101295200,93100,93100,93100,93100,0
|
|
20241024,173300,101295200,93100,93100,93100,93100,0
|
|
20241024,173200,101295200,93100,93100,93100,93100,0
|
|
20241024,173100,101295200,93100,93100,93100,93100,0
|
|
20241024,173000,101295200,93100,93100,93100,93100,0
|
|
20241024,172900,101295200,93100,93100,93100,93100,0
|
|
20241024,172800,101295200,93100,93100,93100,93100,0
|
|
20241024,172700,101295200,93100,93100,93100,93100,0
|
|
20241024,172600,101295200,93100,93100,93100,93100,0
|
|
20241024,172500,101295200,93100,93100,93100,93100,0
|
|
20241024,172400,101295200,93100,93100,93100,93100,0
|
|
20241024,172300,101295200,93100,93100,93100,93100,0
|
|
20241024,172200,101295200,93100,93100,93100,93100,0
|
|
20241024,172100,101295200,93100,93100,93100,93100,0
|
|
20241024,172000,101295200,93100,93100,93100,93100,0
|
|
20241024,171900,101295200,93100,93100,93100,93100,0
|
|
20241024,171800,101295200,93100,93100,93100,93100,17
|
|
20241024,171700,101295200,93100,93100,93100,93100,0
|
|
20241024,171600,101295200,93100,93100,93100,93100,0
|
|
20241024,171500,101295200,93100,93100,93100,93100,0
|
|
20241024,171400,101295200,93100,93100,93100,93100,0
|
|
20241024,171300,101295200,93100,93100,93100,93100,0
|
|
20241024,171200,101295200,93100,93100,93100,93100,0
|
|
20241024,171100,101295200,93100,93100,93100,93100,0
|
|
20241024,171000,101295200,93100,93100,93100,93100,0
|
|
20241024,170900,101295200,93100,93100,93100,93100,0
|
|
20241024,170800,101295200,93100,93100,93100,93100,0
|
|
20241024,170700,101295200,93100,93100,93100,93100,0
|
|
20241024,170600,101295200,93100,93100,93100,93100,0
|
|
20241024,170500,101295200,93100,93100,93100,93100,0
|
|
20241024,170400,101295200,93100,93100,93100,93100,0
|
|
20241024,170300,101295200,93100,93100,93100,93100,0
|
|
20241024,170200,101295200,93100,93100,93100,93100,0
|
|
20241024,170100,101295200,93100,93100,93100,93100,0
|
|
20241024,170000,101295200,93100,93100,93100,93100,0
|
|
20241024,165900,101295200,93100,93100,93100,93100,0
|
|
20241024,165800,101295200,93100,93100,93100,93100,0
|
|
20241024,165700,101295200,93100,93100,93100,93100,0
|
|
20241024,165600,101295200,93100,93100,93100,93100,0
|
|
20241024,165500,101295200,93100,93100,93100,93100,0
|
|
20241024,165400,101295200,93100,93100,93100,93100,0
|
|
20241024,165300,101295200,93100,93100,93100,93100,0
|
|
20241024,165200,101295200,93100,93100,93100,93100,0
|
|
20241024,165100,101295200,93100,93100,93100,93100,0
|
|
20241024,165000,101295200,93100,93100,93100,93100,0
|
|
20241024,164900,101295200,93100,93100,93100,93100,0
|
|
20241024,164800,101295200,93100,93100,93100,93100,17
|
|
20241024,164700,101295200,93100,93100,93100,93100,0
|
|
20241024,164600,101295200,93100,93100,93100,93100,0
|
|
20241024,164500,101295200,93100,93100,93100,93100,0
|
|
20241024,164400,101295200,93100,93100,93100,93100,0
|
|
20241024,164300,101295200,93100,93100,93100,93100,0
|
|
20241024,164200,101295200,93100,93100,93100,93100,0
|
|
20241024,164100,101295200,93100,93100,93100,93100,0
|
|
20241024,164000,101295200,93100,93100,93100,93100,0
|
|
20241024,163900,101295200,93100,93100,93100,93100,0
|
|
20241024,163800,101295200,93100,93100,93100,93100,0
|
|
20241024,163700,101295200,93100,93100,93100,93100,0
|
|
20241024,163600,101295200,93100,93100,93100,93100,0
|
|
20241024,163500,101295200,93100,93100,93100,93100,0
|
|
20241024,163400,101295200,93100,93100,93100,93100,0
|
|
20241024,163300,101295200,93100,93100,93100,93100,0
|
|
20241024,163200,101295200,93100,93100,93100,93100,0
|
|
20241024,163100,101295200,93100,93100,93100,93100,0
|
|
20241024,163000,101295200,93100,93100,93100,93100,0
|
|
20241024,162900,101295200,93100,93100,93100,93100,0
|
|
20241024,162800,101295200,93100,93100,93100,93100,0
|
|
20241024,162700,101295200,93100,93100,93100,93100,0
|
|
20241024,162600,101295200,93100,93100,93100,93100,0
|
|
20241024,162500,101295200,93100,93100,93100,93100,0
|
|
20241024,162400,101295200,93100,93100,93100,93100,0
|
|
20241024,162300,101295200,93100,93100,93100,93100,0
|
|
20241024,162200,101295200,93100,93100,93100,93100,0
|
|
20241024,162100,101295200,93100,93100,93100,93100,0
|
|
20241024,162000,101295200,93100,93100,93100,93100,0
|
|
20241024,161900,101295200,93100,93100,93100,93100,0
|
|
20241024,161800,101295200,93100,93100,93100,93100,17
|
|
20241024,161700,101295200,93100,93100,93100,93100,0
|
|
20241024,161600,101295200,93100,93100,93100,93100,0
|
|
20241024,161500,101295200,93100,93100,93100,93100,0
|
|
20241024,161400,101295200,93100,93100,93100,93100,0
|
|
20241024,161300,101295200,93100,93100,93100,93100,0
|
|
20241024,161200,101295200,93100,93100,93100,93100,0
|
|
20241024,161100,101295200,93100,93100,93100,93100,0
|
|
20241024,161000,101295200,93100,93100,93100,93100,0
|
|
20241024,160900,101295200,93100,93100,93100,93100,0
|
|
20241024,160800,101295200,93100,93100,93100,93100,0
|
|
20241024,160700,101295200,93100,93100,93100,93100,0
|
|
20241024,160600,101295200,93100,93100,93100,93100,0
|
|
20241024,160500,101295200,93100,93100,93100,93100,0
|
|
20241024,160400,101295200,93100,93100,93100,93100,0
|
|
20241024,160300,101295200,93100,93100,93100,93100,0
|
|
20241024,160200,101295200,93100,93100,93100,93100,0
|
|
20241024,160100,101295200,93100,93100,93100,93100,0
|
|
20241024,160000,101295200,93100,93100,93100,93100,0
|
|
20241024,155900,101295200,93100,93100,93100,93100,0
|
|
20241024,155800,101295200,93100,93100,93100,93100,0
|
|
20241024,155700,101295200,93100,93100,93100,93100,0
|
|
20241024,155600,101295200,93100,93100,93100,93100,0
|
|
20241024,155500,101295200,93100,93100,93100,93100,0
|
|
20241024,155400,101295200,93100,93100,93100,93100,0
|
|
20241024,155300,101295200,93100,93100,93100,93100,0
|
|
20241024,155200,101295200,93100,93100,93100,93100,0
|
|
20241024,155100,101295200,93100,93100,93100,93100,0
|
|
20241024,155000,101295200,93100,93100,93100,93100,0
|
|
20241024,154900,101295200,93100,93100,93100,93100,0
|
|
20241024,154800,101295200,93100,93100,93100,93100,17
|
|
20241024,154700,101295200,93100,93100,93100,93100,0
|
|
20241024,154600,101295200,93100,93100,93100,93100,0
|
|
20241024,154500,101295200,93100,93100,93100,93100,0
|
|
20241024,154400,101295200,93100,93100,93100,93100,0
|
|
20241024,154300,101295200,93100,93100,93100,93100,0
|
|
20241024,154200,101295200,93100,93100,93100,93100,0
|
|
20241024,154100,101295200,93100,93100,93100,93100,0
|
|
20241024,154000,101295200,93100,93100,93100,93100,0
|
|
20241024,153900,101295200,93100,93100,93100,93100,0
|
|
20241024,153800,101295200,93100,93100,93100,93100,0
|
|
20241024,153700,101295200,93100,93100,93100,93100,0
|
|
20241024,153600,101295200,93100,93100,93100,93100,0
|
|
20241024,153500,101295200,93100,93100,93100,93100,0
|
|
20241024,153400,101295200,93100,93100,93100,93100,0
|
|
20241024,153300,101295200,93100,93100,93100,93100,0
|
|
20241024,153200,101295200,93100,93100,93100,93100,0
|
|
20241024,153100,101295200,93100,93100,93100,93100,0
|
|
20241024,153000,101295200,93100,93100,93100,93100,17
|
|
20241024,152900,99712500,93500,93500,93500,93500,0
|
|
20241024,152800,99712500,93500,93500,93500,93500,0
|
|
20241024,152700,99712500,93500,93500,93500,93500,0
|
|
20241024,152600,99712500,93500,93500,93500,93500,0
|
|
20241024,152500,99712500,93500,93500,93500,93500,0
|
|
20241024,152400,99712500,93500,93500,93500,93500,0
|
|
20241024,152300,99712500,93500,93500,93500,93500,0
|
|
20241024,152200,99712500,93500,93500,93500,93500,0
|
|
20241024,152100,99712500,93500,93500,93500,93500,0
|
|
20241024,152000,99712500,93500,93500,93500,93500,0
|
|
20241024,151900,99712500,93500,93500,93500,93500,0
|
|
20241024,151800,99712500,93500,93500,93500,93500,0
|
|
20241024,151700,99712500,93500,93500,93500,93500,0
|
|
20241024,151600,99712500,93500,93500,93500,93500,1
|
|
20241024,151500,99619000,93000,93000,93000,93000,0
|
|
20241024,151400,99619000,93000,93000,93000,93000,0
|
|
20241024,151300,99619000,93000,93000,93000,93000,0
|
|
20241024,151200,99619000,93000,93000,93000,93000,0
|
|
20241024,151100,99619000,93000,93000,93000,93000,0
|
|
20241024,151000,99619000,93000,93000,93000,93000,0
|
|
20241024,150900,99619000,93000,93000,93000,93000,0
|
|
20241024,150800,99619000,93000,93000,93000,93000,0
|
|
20241024,150700,99619000,93000,93000,93000,93000,0
|
|
20241024,150600,99619000,93000,93000,93000,93000,0
|
|
20241024,150500,99619000,93000,93000,93000,93000,0
|
|
20241024,150400,99619000,93000,93000,93000,93000,0
|
|
20241024,150300,99619000,93000,93000,93000,93000,0
|
|
20241024,150200,99619000,93000,93000,93000,93000,0
|
|
20241024,150100,99619000,93000,93000,93000,93000,0
|
|
20241024,150000,99619000,93000,93200,93200,93000,62
|
|
20241024,145900,93852300,93300,93300,93300,93300,0
|
|
20241024,145800,93852300,93300,93300,93300,93300,1
|
|
20241024,145700,93759000,93000,93000,93000,93000,1
|
|
20241024,145600,93666000,92900,92900,92900,92900,0
|
|
20241024,145500,93666000,92900,92900,92900,92900,1
|
|
20241024,145400,93573100,93000,93200,93200,93000,64
|
|
20241024,145300,87618200,93200,93200,93200,93200,0
|
|
20241024,145200,87618200,93200,93200,93200,93200,1
|
|
20241024,145100,87525000,93200,93400,93400,93200,2
|
|
20241024,145000,87338400,93600,93600,93600,93600,4
|
|
20241024,144900,86964000,93500,93600,93600,93500,4
|
|
20241024,144800,86589700,93500,93500,93500,93500,1
|
|
20241024,144700,86496200,93400,93400,93400,93400,0
|
|
20241024,144600,86496200,93400,93400,93400,93400,1
|
|
20241024,144500,86402800,93300,93300,93300,93300,1
|
|
20241024,144400,86309500,93200,93300,93300,93200,2
|
|
20241024,144300,86123000,93200,93200,93200,93200,0
|
|
20241024,144200,86123000,93200,93200,93200,93200,1
|
|
20241024,144100,86029800,93200,93200,93200,93200,1
|
|
20241024,144000,85936600,93200,93200,93200,93200,0
|
|
20241024,143900,85936600,93200,93400,93400,93200,26
|
|
20241024,143800,83512400,93400,93400,93400,93400,1
|
|
20241024,143700,83419000,93400,93400,93400,93400,0
|
|
20241024,143600,83419000,93400,93400,93400,93400,2
|
|
20241024,143500,83232200,93400,93400,93400,93400,1
|
|
20241024,143400,83138800,93600,93500,93600,93500,3
|
|
20241024,143300,82858200,93400,93400,93400,93400,1
|
|
20241024,143200,82764800,93400,93500,93500,93400,2
|
|
20241024,143100,82577900,93500,93500,93500,93500,2
|
|
20241024,143000,82390900,93600,93600,93600,93600,1
|
|
20241024,142900,82297300,93500,93400,93500,93400,3
|
|
20241024,142800,82017000,93500,93400,93500,93400,2
|
|
20241024,142700,81830100,93500,93500,93500,93500,1
|
|
20241024,142600,81736600,93400,93400,93400,93400,14
|
|
20241024,142500,80429000,93400,93400,93400,93400,1
|
|
20241024,142400,80335600,93400,93500,93500,93400,4
|
|
20241024,142300,79961700,93500,93500,93500,93500,1
|
|
20241024,142200,79868200,93500,93500,93500,93500,2
|
|
20241024,142100,79681200,93500,93500,93500,93500,0
|
|
20241024,142000,79681200,93500,93600,93600,93500,2
|
|
20241024,141900,79494100,93500,93600,93600,93500,2
|
|
20241024,141800,79307000,93500,93500,93500,93500,1
|
|
20241024,141700,79213500,93500,93500,93500,93500,0
|
|
20241024,141600,79213500,93500,93500,93500,93500,1
|
|
20241024,141500,79120000,93500,93500,93500,93500,2
|
|
20241024,141400,78933000,93600,93600,93600,93600,1
|
|
20241024,141300,78839400,93500,93500,93500,93500,1
|
|
20241024,141200,78745900,93500,93500,93500,93500,1
|
|
20241024,141100,78652400,93500,93500,93500,93500,0
|
|
20241024,141000,78652400,93500,93500,93500,93500,1
|
|
20241024,140900,78558900,93500,93500,93500,93500,1
|
|
20241024,140800,78465400,93500,93500,93500,93500,0
|
|
20241024,140700,78465400,93500,93600,93600,93500,4
|
|
20241024,140600,78091200,93700,93600,93700,93600,2
|
|
20241024,140500,77903900,93600,93500,93600,93500,2
|
|
20241024,140400,77716800,93400,93400,93400,93400,0
|
|
20241024,140300,77716800,93400,93400,93400,93400,1
|
|
20241024,140200,77623400,93400,93400,93400,93400,1
|
|
20241024,140100,77530000,93400,93400,93400,93400,0
|
|
20241024,140000,77530000,93400,93600,93600,93400,4
|
|
20241024,135900,77155900,93600,93600,93600,93600,1
|
|
20241024,135800,77062300,93700,93700,93700,93700,2
|
|
20241024,135700,76874900,93700,93600,93700,93600,2
|
|
20241024,135600,76687600,93500,93500,93500,93500,1
|
|
20241024,135500,76594100,93400,93400,93400,93400,0
|
|
20241024,135400,76594100,93400,93400,93400,93400,1
|
|
20241024,135300,76500700,93400,93400,93400,93400,1
|
|
20241024,135200,76407300,93400,93500,93500,93400,2
|
|
20241024,135100,76220400,93600,93700,93700,93600,4
|
|
20241024,135000,75845900,93600,93600,93600,93600,1
|
|
20241024,134900,75752300,93600,93700,93700,93600,2
|
|
20241024,134800,75565000,93600,93600,93600,93600,0
|
|
20241024,134700,75565000,93600,93700,93700,93600,2
|
|
20241024,134600,75377700,93600,93500,93600,93500,2
|
|
20241024,134500,75190600,93400,93400,93400,93400,0
|
|
20241024,134400,75190600,93400,93400,93400,93400,2
|
|
20241024,134300,75003800,93400,93400,93400,93400,1
|
|
20241024,134200,74910400,93400,93400,93400,93400,0
|
|
20241024,134100,74910400,93400,93400,93400,93400,3
|
|
20241024,134000,74630200,93400,93400,93400,93400,9
|
|
20241024,133900,73789600,93400,93400,93400,93400,1
|
|
20241024,133800,73696200,93600,93600,93600,93600,1
|
|
20241024,133700,73602600,93600,93600,93600,93600,2
|
|
20241024,133600,73415400,93600,93600,93600,93600,1
|
|
20241024,133500,73321800,93600,93600,93600,93600,1
|
|
20241024,133400,73228200,93600,93600,93600,93600,1
|
|
20241024,133300,73134600,93600,93600,93600,93600,1
|
|
20241024,133200,73041000,93600,93600,93600,93600,10
|
|
20241024,133100,72105000,93600,93600,93600,93600,1
|
|
20241024,133000,72011400,93400,93600,93600,93400,18
|
|
20241024,132900,70326800,93600,93600,93600,93600,0
|
|
20241024,132800,70326800,93600,93600,93600,93600,1
|
|
20241024,132700,70233200,93600,93600,93600,93600,1
|
|
20241024,132600,70139600,93600,93600,93600,93600,3
|
|
20241024,132500,69858800,93700,93700,93700,93700,1
|
|
20241024,132400,69765100,93700,93700,93700,93700,2
|
|
20241024,132300,69577700,93700,93700,93700,93700,2
|
|
20241024,132200,69390300,93700,93700,93700,93700,0
|
|
20241024,132100,69390300,93700,93800,93800,93700,2
|
|
20241024,132000,69202800,93700,93700,93700,93700,1
|
|
20241024,131900,69109100,93800,93700,93800,93700,2
|
|
20241024,131800,68921600,93600,93700,93700,93600,2
|
|
20241024,131700,68734300,93600,93700,93700,93600,2
|
|
20241024,131600,68547000,93600,93600,93600,93600,0
|
|
20241024,131500,68547000,93600,93600,93600,93600,2
|
|
20241024,131400,68359800,93600,93600,93600,93600,1
|
|
20241024,131300,68266200,93600,93600,93600,93600,1
|
|
20241024,131200,68172600,93600,93600,93600,93600,0
|
|
20241024,131100,68172600,93600,93600,93600,93600,1
|
|
20241024,131000,68079000,93600,93600,93600,93600,1
|
|
20241024,130900,67985400,93600,93600,93600,93600,0
|
|
20241024,130800,67985400,93600,93600,93600,93600,2
|
|
20241024,130700,67798200,93600,93600,93600,93600,6
|
|
20241024,130600,67236600,93700,93600,93700,93600,7
|
|
20241024,130500,66581300,93700,93700,93700,93700,1
|
|
20241024,130400,66487600,93600,93700,93700,93600,2
|
|
20241024,130300,66300300,93700,93800,93800,93700,2
|
|
20241024,130200,66112800,93700,93700,93700,93700,1
|
|
20241024,130100,66019100,93600,93600,93600,93600,2
|
|
20241024,130000,65831900,93600,93600,93600,93600,1
|
|
20241024,125900,65738300,93600,93800,93900,93600,130
|
|
20241024,125800,53565900,93800,93700,93800,93700,2
|
|
20241024,125700,53378400,93600,93600,93600,93600,1
|
|
20241024,125600,53284800,93500,93500,93500,93500,0
|
|
20241024,125500,53284800,93500,93500,93500,93500,1
|
|
20241024,125400,53191300,93500,93600,93600,93500,2
|
|
20241024,125300,53004200,93800,93700,93800,93700,71
|
|
20241024,125200,46345100,93600,93600,93600,93600,1
|
|
20241024,125100,46251500,93500,93500,93500,93500,1
|
|
20241024,125000,46158000,93500,93500,93500,93500,0
|
|
20241024,124900,46158000,93500,93600,93600,93500,2
|
|
20241024,124800,45970900,93500,93500,93500,93500,1
|
|
20241024,124700,45877400,93500,93500,93500,93500,2
|
|
20241024,124600,45690400,93500,93500,93500,93500,0
|
|
20241024,124500,45690400,93500,93500,93500,93500,1
|
|
20241024,124400,45596900,93500,93500,93500,93500,1
|
|
20241024,124300,45503400,93600,93600,93700,93600,3
|
|
20241024,124200,45222500,93500,93500,93500,93500,1
|
|
20241024,124100,45129000,93400,93400,93400,93400,1
|
|
20241024,124000,45035600,93400,93400,93400,93400,0
|
|
20241024,123900,45035600,93400,93400,93400,93400,2
|
|
20241024,123800,44848800,93400,93400,93400,93400,2
|
|
20241024,123700,44662000,93600,93600,93600,93600,1
|
|
20241024,123600,44568400,93600,93600,93600,93600,10
|
|
20241024,123500,43632400,93600,93600,93600,93600,1
|
|
20241024,123400,43538800,93700,93700,93700,93700,1
|
|
20241024,123300,43445100,93600,93600,93600,93600,1
|
|
20241024,123200,43351500,93600,93700,93700,93600,3
|
|
20241024,123100,43070600,93600,93600,93600,93600,1
|
|
20241024,123000,42977000,93600,93600,93600,93600,0
|
|
20241024,122900,42977000,93600,93700,93700,93600,2
|
|
20241024,122800,42789700,93600,93600,93600,93600,1
|
|
20241024,122700,42696100,93600,93600,93600,93600,0
|
|
20241024,122600,42696100,93600,93600,93600,93600,1
|
|
20241024,122500,42602500,93600,93700,93700,93600,3
|
|
20241024,122400,42321600,93600,93600,93600,93600,0
|
|
20241024,122300,42321600,93600,93700,93700,93600,2
|
|
20241024,122200,42134300,93600,93600,93600,93600,1
|
|
20241024,122100,42040700,93600,93600,93600,93600,0
|
|
20241024,122000,42040700,93600,93600,93600,93600,1
|
|
20241024,121900,41947100,93600,93600,93600,93600,1
|
|
20241024,121800,41853500,93600,93700,93700,93600,3
|
|
20241024,121700,41572600,93600,93600,93600,93600,0
|
|
20241024,121600,41572600,93600,93700,93700,93600,2
|
|
20241024,121500,41385300,93600,93600,93600,93600,1
|
|
20241024,121400,41291700,93600,93600,93600,93600,0
|
|
20241024,121300,41291700,93600,93700,93700,93600,2
|
|
20241024,121200,41104400,93600,93600,93600,93600,1
|
|
20241024,121100,41010800,93600,93600,93600,93600,0
|
|
20241024,121000,41010800,93600,93600,93600,93600,2
|
|
20241024,120900,40823600,93600,93700,93700,93600,2
|
|
20241024,120800,40636300,93600,93600,93600,93600,0
|
|
20241024,120700,40636300,93600,93700,93700,93600,2
|
|
20241024,120600,40449000,93600,93600,93600,93600,1
|
|
20241024,120500,40355400,93600,93600,93600,93600,1
|
|
20241024,120400,40261800,93600,93600,93600,93600,0
|
|
20241024,120300,40261800,93600,93600,93600,93600,2
|
|
20241024,120200,40074600,93600,93600,93600,93600,1
|
|
20241024,120100,39981000,93600,93600,93600,93600,0
|
|
20241024,120000,39981000,93600,93700,93700,93600,3
|
|
20241024,115900,39700000,93700,93600,93700,93600,2
|
|
20241024,115800,39512700,93500,93500,93500,93500,0
|
|
20241024,115700,39512700,93500,93500,93500,93500,1
|
|
20241024,115600,39419200,93500,93500,93500,93500,1
|
|
20241024,115500,39325700,93500,93500,93500,93500,1
|
|
20241024,115400,39232200,93500,93700,93700,93500,3
|
|
20241024,115300,38951400,93600,93600,93600,93600,1
|
|
20241024,115200,38857800,93500,93600,93600,93500,2
|
|
20241024,115100,38670700,93500,93500,93500,93500,0
|
|
20241024,115000,38670700,93500,93500,93500,93500,1
|
|
20241024,114900,38577200,93500,93500,93500,93500,1
|
|
20241024,114800,38483700,93500,93500,93500,93500,0
|
|
20241024,114700,38483700,93500,93600,93600,93500,2
|
|
20241024,114600,38296600,93600,93600,93700,93600,3
|
|
20241024,114500,38015700,93500,93500,93500,93500,0
|
|
20241024,114400,38015700,93500,93500,93500,93500,1
|
|
20241024,114300,37922200,93400,93400,93400,93400,1
|
|
20241024,114200,37828800,93400,93400,93400,93400,0
|
|
20241024,114100,37828800,93400,93400,93400,93400,1
|
|
20241024,114000,37735400,93400,93500,93500,93400,3
|
|
20241024,113900,37455000,93500,93500,93500,93500,3
|
|
20241024,113800,37174500,93600,93600,93600,93600,1
|
|
20241024,113700,37080900,93600,93700,93700,93600,2
|
|
20241024,113600,36893600,93600,93500,93600,93500,3
|
|
20241024,113500,36612900,93400,93400,93400,93400,0
|
|
20241024,113400,36612900,93400,93400,93400,93400,1
|
|
20241024,113300,36519500,93400,93400,93400,93400,2
|
|
20241024,113200,36332700,93400,93400,93400,93400,0
|
|
20241024,113100,36332700,93400,93400,93400,93400,1
|
|
20241024,113000,36239300,93400,93700,93700,93400,2
|
|
20241024,112900,36052200,93700,93700,93700,93700,1
|
|
20241024,112800,35958500,93700,93700,93700,93700,3
|
|
20241024,112700,35677400,93700,93700,93700,93700,1
|
|
20241024,112600,35583700,93700,93800,93800,93700,2
|
|
20241024,112500,35396200,93900,93900,93900,93900,3
|
|
20241024,112400,35114500,93800,93800,93800,93800,1
|
|
20241024,112300,35020700,93700,93700,93700,93700,1
|
|
20241024,112200,34927000,93800,93800,93800,93800,1
|
|
20241024,112100,34833200,93700,93700,93700,93700,1
|
|
20241024,112000,34739500,93600,93600,93600,93600,1
|
|
20241024,111900,34645900,93600,93600,93600,93600,0
|
|
20241024,111800,34645900,93600,93800,93800,93600,3
|
|
20241024,111700,34364800,93700,93700,93700,93700,1
|
|
20241024,111600,34271100,93600,93600,93600,93600,0
|
|
20241024,111500,34271100,93600,93600,93600,93600,1
|
|
20241024,111400,34177500,93600,93700,93700,93600,2
|
|
20241024,111300,33990200,93800,93700,93800,93700,2
|
|
20241024,111200,33802700,93600,93600,93600,93600,0
|
|
20241024,111100,33802700,93600,93700,93700,93600,2
|
|
20241024,111000,33615400,93600,93600,93600,93600,1
|
|
20241024,110900,33521800,93600,93600,93600,93600,0
|
|
20241024,110800,33521800,93600,93700,93800,93600,33
|
|
20241024,110700,30427700,93700,93600,93700,93600,3
|
|
20241024,110600,30146700,93500,93500,93500,93500,0
|
|
20241024,110500,30146700,93500,93500,93500,93500,1
|
|
20241024,110400,30053200,93400,93400,93400,93400,2
|
|
20241024,110300,29866400,93400,93400,93400,93400,132
|
|
20241024,110200,17537600,93300,93400,93400,93300,3
|
|
20241024,110100,17257500,93400,93300,93400,93300,2
|
|
20241024,110000,17070800,93400,93300,93400,93300,2
|
|
20241024,105900,16884100,93200,93200,93200,93200,0
|
|
20241024,105800,16884100,93200,93200,93200,93200,1
|
|
20241024,105700,16790900,93200,93300,93300,93200,2
|
|
20241024,105600,16604400,93400,93400,93400,93400,1
|
|
20241024,105500,16511000,93300,93300,93300,93300,1
|
|
20241024,105400,16417700,93200,93200,93200,93200,1
|
|
20241024,105300,16324500,93200,93200,93200,93200,0
|
|
20241024,105200,16324500,93200,93200,93200,93200,1
|
|
20241024,105100,16231300,93200,93200,93200,93200,1
|
|
20241024,105000,16138100,93200,93200,93200,93200,0
|
|
20241024,104900,16138100,93200,93200,93200,93200,5
|
|
20241024,104800,15672100,93200,93200,93200,93200,1
|
|
20241024,104700,15578900,93200,93200,93200,93200,1
|
|
20241024,104600,15485700,93200,93200,93200,93200,0
|
|
20241024,104500,15485700,93200,93200,93200,93200,1
|
|
20241024,104400,15392500,93200,93200,93200,93200,1
|
|
20241024,104300,15299300,93200,93200,93200,93200,0
|
|
20241024,104200,15299300,93200,93400,93400,93200,4
|
|
20241024,104100,14926000,93400,93300,93400,93300,2
|
|
20241024,104000,14739300,93200,93200,93200,93200,0
|
|
20241024,103900,14739300,93200,93200,93200,93200,1
|
|
20241024,103800,14646100,93200,93200,93200,93200,1
|
|
20241024,103700,14552900,93200,93200,93200,93200,0
|
|
20241024,103600,14552900,93200,93300,93300,93200,2
|
|
20241024,103500,14366400,93300,93300,93300,93300,6
|
|
20241024,103400,13806600,93300,93300,93300,93300,1
|
|
20241024,103300,13713300,93300,93300,93300,93300,0
|
|
20241024,103200,13713300,93300,93300,93300,93300,1
|
|
20241024,103100,13620000,93300,93300,93300,93300,1
|
|
20241024,103000,13526700,93300,93300,93300,93300,1
|
|
20241024,102900,13433400,93300,93300,93300,93300,1
|
|
20241024,102800,13340100,93300,93300,93300,93300,3
|
|
20241024,102700,13060200,93300,93300,93300,93300,0
|
|
20241024,102600,13060200,93300,93300,93300,93300,1
|
|
20241024,102500,12966900,93300,93400,93400,93300,3
|
|
20241024,102400,12686800,93400,93400,93400,93400,1
|
|
20241024,102300,12593400,93300,93400,93400,93300,2
|
|
20241024,102200,12406700,93300,93300,93300,93300,1
|
|
20241024,102100,12313400,93300,93300,93300,93300,0
|
|
20241024,102000,12313400,93300,93300,93300,93300,2
|
|
20241024,101900,12126800,93300,93400,93400,93300,4
|
|
20241024,101800,11753300,93400,93300,93400,93300,6
|
|
20241024,101700,11193000,93300,93300,93300,93300,0
|
|
20241024,101600,11193000,93300,93400,93400,93300,2
|
|
20241024,101500,11006300,93300,93300,93300,93300,1
|
|
20241024,101400,10913000,93300,93300,93300,93300,0
|
|
20241024,101300,10913000,93300,93300,93300,93300,2
|
|
20241024,101200,10726400,93300,93400,93400,93300,2
|
|
20241024,101100,10539700,93400,93400,93400,93400,3
|
|
20241024,101000,10259500,93300,93300,93300,93300,1
|
|
20241024,100900,10166200,93300,93300,93300,93300,1
|
|
20241024,100800,10072900,93300,93300,93300,93300,0
|
|
20241024,100700,10072900,93300,93300,93300,93300,5
|
|
20241024,100600,9606400,93300,93400,93400,93300,3
|
|
20241024,100500,9326400,93300,93300,93300,93300,1
|
|
20241024,100400,9233100,93300,93300,93300,93300,0
|
|
20241024,100300,9233100,93300,93400,93400,93300,2
|
|
20241024,100200,9046400,93300,93300,93300,93300,1
|
|
20241024,100100,8953100,93400,93400,93400,93400,1
|
|
20241024,100000,8859700,93300,93400,93400,93300,4
|
|
20241024,095900,8486200,93300,93300,93300,93300,1
|
|
20241024,095800,8392900,93200,93200,93200,93200,0
|
|
20241024,095700,8392900,93200,93200,93200,93200,2
|
|
20241024,095600,8206500,93100,93100,93100,93100,1
|
|
20241024,095500,8113400,93000,93000,93000,93000,0
|
|
20241024,095400,8113400,93000,93000,93000,93000,1
|
|
20241024,095300,8020400,92900,92900,92900,92900,1
|
|
20241024,095200,7927500,92900,92900,92900,92900,1
|
|
20241024,095100,7834600,92900,92900,92900,92900,0
|
|
20241024,095000,7834600,92900,93400,93400,92900,7
|
|
20241024,094900,7181800,93400,93400,93400,93400,1
|
|
20241024,094800,7088400,93500,93500,93500,93500,1
|
|
20241024,094700,6994900,93400,93500,93500,93400,2
|
|
20241024,094600,6808000,93400,93400,93400,93400,1
|
|
20241024,094500,6714600,93400,93400,93400,93400,0
|
|
20241024,094400,6714600,93400,93400,93400,93400,1
|
|
20241024,094300,6621200,93400,93400,93400,93400,2
|
|
20241024,094200,6434400,93400,93400,93400,93400,0
|
|
20241024,094100,6434400,93400,93400,93400,93400,1
|
|
20241024,094000,6341000,93400,93400,93400,93400,1
|
|
20241024,093900,6247600,93400,93400,93400,93400,1
|
|
20241024,093800,6154200,93400,93400,93400,93400,0
|
|
20241024,093700,6154200,93400,93400,93400,93400,1
|
|
20241024,093600,6060800,93400,93400,93400,93400,5
|
|
20241024,093500,5593800,93400,93400,93400,93400,0
|
|
20241024,093400,5593800,93400,93400,93400,93400,1
|
|
20241024,093300,5500400,93400,93400,93400,93400,1
|
|
20241024,093200,5407000,93400,93400,93400,93400,0
|
|
20241024,093100,5407000,93400,93600,93600,93400,6
|
|
20241024,093000,4845800,93700,93600,93700,93600,2
|
|
20241024,092900,4658500,93500,93500,93500,93500,0
|
|
20241024,092800,4658500,93500,93500,93500,93500,2
|
|
20241024,092700,4471500,93400,93400,93400,93400,1
|
|
20241024,092600,4378100,93300,93300,93300,93300,1
|
|
20241024,092500,4284800,93300,93300,93300,93300,0
|
|
20241024,092400,4284800,93300,93400,93400,93300,2
|
|
20241024,092300,4098100,93300,93300,93300,93300,1
|
|
20241024,092200,4004800,93300,93300,93300,93300,0
|
|
20241024,092100,4004800,93300,93300,93300,93300,2
|
|
20241024,092000,3818200,93300,93400,93400,93300,2
|
|
20241024,091900,3631500,93300,93300,93300,93300,0
|
|
20241024,091800,3631500,93300,93300,93300,93300,1
|
|
20241024,091700,3538200,93300,93300,93300,93300,1
|
|
20241024,091600,3444900,93300,93300,93300,93300,0
|
|
20241024,091500,3444900,93300,93300,93300,93300,1
|
|
20241024,091400,3351600,93300,93400,93400,93300,3
|
|
20241024,091300,3071600,93400,93400,93400,93400,8
|
|
20241024,091200,2324400,93300,93300,93300,93300,0
|
|
20241024,091100,2324400,93300,93300,93300,93300,1
|
|
20241024,091000,2231100,93200,93200,93200,93200,1
|
|
20241024,090900,2137900,93100,93100,93100,93100,0
|
|
20241024,090800,2137900,93100,93100,93100,93100,1
|
|
20241024,090700,2044800,93000,93000,93000,93000,2
|
|
20241024,090600,1858800,92900,92900,92900,92900,0
|
|
20241024,090500,1858800,92900,92900,92900,92900,1
|
|
20241024,090400,1765900,92800,92800,92800,92800,1
|
|
20241024,090300,1673100,92800,92800,92800,92800,0
|
|
20241024,090200,1673100,92800,92800,92800,92800,1
|
|
20241024,090100,1580300,92800,93700,93700,92800,2
|
|
20241024,090000,1393800,93700,92800,93700,92800,15
|