662 lines
39 KiB
CSV
662 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195900,281710741000,101000,101000,101000,101000,144214
|
|
20241025,195800,281710741000,101000,101000,101000,101000,0
|
|
20241025,195700,281710741000,101000,101000,101000,101000,0
|
|
20241025,195600,281710741000,101000,101000,101000,101000,0
|
|
20241025,195500,281710741000,101000,101000,101000,101000,0
|
|
20241025,195400,281710741000,101000,101000,101000,101000,0
|
|
20241025,195300,281710741000,101000,101000,101000,101000,0
|
|
20241025,195200,281710741000,101000,101000,101000,101000,0
|
|
20241025,195100,281710741000,101000,101000,101000,101000,0
|
|
20241025,195000,281710741000,101000,101000,101000,101000,0
|
|
20241025,194900,281710741000,101000,101000,101000,101000,0
|
|
20241025,194800,281710741000,101000,101000,101000,101000,0
|
|
20241025,194700,281710741000,101000,101000,101000,101000,0
|
|
20241025,194600,281710741000,101000,101000,101000,101000,0
|
|
20241025,194500,281710741000,101000,101000,101000,101000,0
|
|
20241025,194400,281710741000,101000,101000,101000,101000,0
|
|
20241025,194300,281710741000,101000,101000,101000,101000,0
|
|
20241025,194200,281710741000,101000,101000,101000,101000,0
|
|
20241025,194100,281710741000,101000,101000,101000,101000,0
|
|
20241025,194000,281710741000,101000,101000,101000,101000,0
|
|
20241025,193900,281710741000,101000,101000,101000,101000,0
|
|
20241025,193800,281710741000,101000,101000,101000,101000,0
|
|
20241025,193700,281710741000,101000,101000,101000,101000,0
|
|
20241025,193600,281710741000,101000,101000,101000,101000,0
|
|
20241025,193500,281710741000,101000,101000,101000,101000,0
|
|
20241025,193400,281710741000,101000,101000,101000,101000,0
|
|
20241025,193300,281710741000,101000,101000,101000,101000,0
|
|
20241025,193200,281710741000,101000,101000,101000,101000,0
|
|
20241025,193100,281710741000,101000,101000,101000,101000,0
|
|
20241025,193000,281710741000,101000,101000,101000,101000,0
|
|
20241025,192900,281710741000,101000,101000,101000,101000,144214
|
|
20241025,192800,281710741000,101000,101000,101000,101000,0
|
|
20241025,192700,281710741000,101000,101000,101000,101000,0
|
|
20241025,192600,281710741000,101000,101000,101000,101000,0
|
|
20241025,192500,281710741000,101000,101000,101000,101000,0
|
|
20241025,192400,281710741000,101000,101000,101000,101000,0
|
|
20241025,192300,281710741000,101000,101000,101000,101000,0
|
|
20241025,192200,281710741000,101000,101000,101000,101000,0
|
|
20241025,192100,281710741000,101000,101000,101000,101000,0
|
|
20241025,192000,281710741000,101000,101000,101000,101000,0
|
|
20241025,191900,281710741000,101000,101000,101000,101000,0
|
|
20241025,191800,281710741000,101000,101000,101000,101000,0
|
|
20241025,191700,281710741000,101000,101000,101000,101000,0
|
|
20241025,191600,281710741000,101000,101000,101000,101000,0
|
|
20241025,191500,281710741000,101000,101000,101000,101000,0
|
|
20241025,191400,281710741000,101000,101000,101000,101000,0
|
|
20241025,191300,281710741000,101000,101000,101000,101000,0
|
|
20241025,191200,281710741000,101000,101000,101000,101000,0
|
|
20241025,191100,281710741000,101000,101000,101000,101000,0
|
|
20241025,191000,281710741000,101000,101000,101000,101000,0
|
|
20241025,190900,281710741000,101000,101000,101000,101000,0
|
|
20241025,190800,281710741000,101000,101000,101000,101000,0
|
|
20241025,190700,281710741000,101000,101000,101000,101000,0
|
|
20241025,190600,281710741000,101000,101000,101000,101000,0
|
|
20241025,190500,281710741000,101000,101000,101000,101000,0
|
|
20241025,190400,281710741000,101000,101000,101000,101000,0
|
|
20241025,190300,281710741000,101000,101000,101000,101000,0
|
|
20241025,190200,281710741000,101000,101000,101000,101000,0
|
|
20241025,190100,281710741000,101000,101000,101000,101000,0
|
|
20241025,190000,281710741000,101000,101000,101000,101000,0
|
|
20241025,185900,281710741000,101000,101000,101000,101000,144214
|
|
20241025,185800,281710741000,101000,101000,101000,101000,0
|
|
20241025,185700,281710741000,101000,101000,101000,101000,0
|
|
20241025,185600,281710741000,101000,101000,101000,101000,0
|
|
20241025,185500,281710741000,101000,101000,101000,101000,0
|
|
20241025,185400,281710741000,101000,101000,101000,101000,0
|
|
20241025,185300,281710741000,101000,101000,101000,101000,0
|
|
20241025,185200,281710741000,101000,101000,101000,101000,0
|
|
20241025,185100,281710741000,101000,101000,101000,101000,0
|
|
20241025,185000,281710741000,101000,101000,101000,101000,0
|
|
20241025,184900,281710741000,101000,101000,101000,101000,0
|
|
20241025,184800,281710741000,101000,101000,101000,101000,0
|
|
20241025,184700,281710741000,101000,101000,101000,101000,0
|
|
20241025,184600,281710741000,101000,101000,101000,101000,0
|
|
20241025,184500,281710741000,101000,101000,101000,101000,0
|
|
20241025,184400,281710741000,101000,101000,101000,101000,0
|
|
20241025,184300,281710741000,101000,101000,101000,101000,0
|
|
20241025,184200,281710741000,101000,101000,101000,101000,0
|
|
20241025,184100,281710741000,101000,101000,101000,101000,0
|
|
20241025,184000,281710741000,101000,101000,101000,101000,0
|
|
20241025,183900,281710741000,101000,101000,101000,101000,0
|
|
20241025,183800,281710741000,101000,101000,101000,101000,0
|
|
20241025,183700,281710741000,101000,101000,101000,101000,0
|
|
20241025,183600,281710741000,101000,101000,101000,101000,0
|
|
20241025,183500,281710741000,101000,101000,101000,101000,0
|
|
20241025,183400,281710741000,101000,101000,101000,101000,0
|
|
20241025,183300,281710741000,101000,101000,101000,101000,0
|
|
20241025,183200,281710741000,101000,101000,101000,101000,0
|
|
20241025,183100,281710741000,101000,101000,101000,101000,0
|
|
20241025,183000,281710741000,101000,101000,101000,101000,0
|
|
20241025,182900,281710741000,101000,101000,101000,101000,144214
|
|
20241025,182800,281710741000,101000,101000,101000,101000,0
|
|
20241025,182700,281710741000,101000,101000,101000,101000,0
|
|
20241025,182600,281710741000,101000,101000,101000,101000,0
|
|
20241025,182500,281710741000,101000,101000,101000,101000,0
|
|
20241025,182400,281710741000,101000,101000,101000,101000,0
|
|
20241025,182300,281710741000,101000,101000,101000,101000,0
|
|
20241025,182200,281710741000,101000,101000,101000,101000,0
|
|
20241025,182100,281710741000,101000,101000,101000,101000,0
|
|
20241025,182000,281710741000,101000,101000,101000,101000,0
|
|
20241025,181900,281710741000,101000,101000,101000,101000,0
|
|
20241025,181800,281710741000,101000,101000,101000,101000,0
|
|
20241025,181700,281710741000,101000,101000,101000,101000,0
|
|
20241025,181600,281710741000,101000,101000,101000,101000,0
|
|
20241025,181500,281710741000,101000,101000,101000,101000,0
|
|
20241025,181400,281710741000,101000,101000,101000,101000,0
|
|
20241025,181300,281710741000,101000,101000,101000,101000,0
|
|
20241025,181200,281710741000,101000,101000,101000,101000,0
|
|
20241025,181100,281710741000,101000,101000,101000,101000,0
|
|
20241025,181000,281710741000,101000,101000,101000,101000,0
|
|
20241025,180900,281710741000,101000,101000,101000,101000,0
|
|
20241025,180800,281710741000,101000,101000,101000,101000,0
|
|
20241025,180700,281710741000,101000,101000,101000,101000,0
|
|
20241025,180600,281710741000,101000,101000,101000,101000,0
|
|
20241025,180500,281710741000,101000,101000,101000,101000,0
|
|
20241025,180400,281710741000,101000,101000,101000,101000,0
|
|
20241025,180300,281710741000,101000,101000,101000,101000,0
|
|
20241025,180200,281710741000,101000,101000,101000,101000,0
|
|
20241025,180100,281710741000,101000,101000,101000,101000,0
|
|
20241025,180000,281710741000,101000,101000,101000,101000,0
|
|
20241025,175900,281710741000,101000,101000,101000,101000,144214
|
|
20241025,175800,281710741000,101000,101000,101000,101000,0
|
|
20241025,175700,281710741000,101000,101000,101000,101000,0
|
|
20241025,175600,281710741000,101000,101000,101000,101000,0
|
|
20241025,175500,281710741000,101000,101000,101000,101000,0
|
|
20241025,175400,281710741000,101000,101000,101000,101000,0
|
|
20241025,175300,281710741000,101000,101000,101000,101000,0
|
|
20241025,175200,281710741000,101000,101000,101000,101000,0
|
|
20241025,175100,281710741000,101000,101000,101000,101000,0
|
|
20241025,175000,281710741000,101000,101000,101000,101000,0
|
|
20241025,174900,281710741000,101000,101000,101000,101000,0
|
|
20241025,174800,281710741000,101000,101000,101000,101000,0
|
|
20241025,174700,281710741000,101000,101000,101000,101000,0
|
|
20241025,174600,281710741000,101000,101000,101000,101000,0
|
|
20241025,174500,281710741000,101000,101000,101000,101000,0
|
|
20241025,174400,281710741000,101000,101000,101000,101000,0
|
|
20241025,174300,281710741000,101000,101000,101000,101000,0
|
|
20241025,174200,281710741000,101000,101000,101000,101000,0
|
|
20241025,174100,281710741000,101000,101000,101000,101000,0
|
|
20241025,174000,281710741000,101000,101000,101000,101000,0
|
|
20241025,173900,281710741000,101000,101000,101000,101000,0
|
|
20241025,173800,281710741000,101000,101000,101000,101000,0
|
|
20241025,173700,281710741000,101000,101000,101000,101000,0
|
|
20241025,173600,281710741000,101000,101000,101000,101000,0
|
|
20241025,173500,281710741000,101000,101000,101000,101000,0
|
|
20241025,173400,281710741000,101000,101000,101000,101000,0
|
|
20241025,173300,281710741000,101000,101000,101000,101000,0
|
|
20241025,173200,281710741000,101000,101000,101000,101000,0
|
|
20241025,173100,281710741000,101000,101000,101000,101000,0
|
|
20241025,173000,281710741000,101000,101000,101000,101000,0
|
|
20241025,172900,281710741000,101000,101000,101000,101000,144214
|
|
20241025,172800,281710741000,101000,101000,101000,101000,0
|
|
20241025,172700,281710741000,101000,101000,101000,101000,0
|
|
20241025,172600,281710741000,101000,101000,101000,101000,0
|
|
20241025,172500,281710741000,101000,101000,101000,101000,0
|
|
20241025,172400,281710741000,101000,101000,101000,101000,0
|
|
20241025,172300,281710741000,101000,101000,101000,101000,0
|
|
20241025,172200,281710741000,101000,101000,101000,101000,0
|
|
20241025,172100,281710741000,101000,101000,101000,101000,0
|
|
20241025,172000,281710741000,101000,101000,101000,101000,0
|
|
20241025,171900,281710741000,101000,101000,101000,101000,0
|
|
20241025,171800,281710741000,101000,101000,101000,101000,0
|
|
20241025,171700,281710741000,101000,101000,101000,101000,0
|
|
20241025,171600,281710741000,101000,101000,101000,101000,0
|
|
20241025,171500,281710741000,101000,101000,101000,101000,0
|
|
20241025,171400,281710741000,101000,101000,101000,101000,0
|
|
20241025,171300,281710741000,101000,101000,101000,101000,0
|
|
20241025,171200,281710741000,101000,101000,101000,101000,0
|
|
20241025,171100,281710741000,101000,101000,101000,101000,0
|
|
20241025,171000,281710741000,101000,101000,101000,101000,0
|
|
20241025,170900,281710741000,101000,101000,101000,101000,0
|
|
20241025,170800,281710741000,101000,101000,101000,101000,0
|
|
20241025,170700,281710741000,101000,101000,101000,101000,0
|
|
20241025,170600,281710741000,101000,101000,101000,101000,0
|
|
20241025,170500,281710741000,101000,101000,101000,101000,0
|
|
20241025,170400,281710741000,101000,101000,101000,101000,0
|
|
20241025,170300,281710741000,101000,101000,101000,101000,0
|
|
20241025,170200,281710741000,101000,101000,101000,101000,0
|
|
20241025,170100,281710741000,101000,101000,101000,101000,0
|
|
20241025,170000,281710741000,101000,101000,101000,101000,0
|
|
20241025,165900,281710741000,101000,101000,101000,101000,144214
|
|
20241025,165800,281710741000,101000,101000,101000,101000,0
|
|
20241025,165700,281710741000,101000,101000,101000,101000,0
|
|
20241025,165600,281710741000,101000,101000,101000,101000,0
|
|
20241025,165500,281710741000,101000,101000,101000,101000,0
|
|
20241025,165400,281710741000,101000,101000,101000,101000,0
|
|
20241025,165300,281710741000,101000,101000,101000,101000,0
|
|
20241025,165200,281710741000,101000,101000,101000,101000,0
|
|
20241025,165100,281710741000,101000,101000,101000,101000,0
|
|
20241025,165000,281710741000,101000,101000,101000,101000,0
|
|
20241025,164900,281710741000,101000,101000,101000,101000,0
|
|
20241025,164800,281710741000,101000,101000,101000,101000,0
|
|
20241025,164700,281710741000,101000,101000,101000,101000,0
|
|
20241025,164600,281710741000,101000,101000,101000,101000,0
|
|
20241025,164500,281710741000,101000,101000,101000,101000,0
|
|
20241025,164400,281710741000,101000,101000,101000,101000,0
|
|
20241025,164300,281710741000,101000,101000,101000,101000,0
|
|
20241025,164200,281710741000,101000,101000,101000,101000,0
|
|
20241025,164100,281710741000,101000,101000,101000,101000,0
|
|
20241025,164000,281710741000,101000,101000,101000,101000,0
|
|
20241025,163900,281710741000,101000,101000,101000,101000,0
|
|
20241025,163800,281710741000,101000,101000,101000,101000,0
|
|
20241025,163700,281710741000,101000,101000,101000,101000,0
|
|
20241025,163600,281710741000,101000,101000,101000,101000,0
|
|
20241025,163500,281710741000,101000,101000,101000,101000,0
|
|
20241025,163400,281710741000,101000,101000,101000,101000,0
|
|
20241025,163300,281710741000,101000,101000,101000,101000,0
|
|
20241025,163200,281710741000,101000,101000,101000,101000,0
|
|
20241025,163100,281710741000,101000,101000,101000,101000,0
|
|
20241025,163000,281710741000,101000,101000,101000,101000,0
|
|
20241025,162900,281710741000,101000,101000,101000,101000,144214
|
|
20241025,162800,281710741000,101000,101000,101000,101000,0
|
|
20241025,162700,281710741000,101000,101000,101000,101000,0
|
|
20241025,162600,281710741000,101000,101000,101000,101000,0
|
|
20241025,162500,281710741000,101000,101000,101000,101000,0
|
|
20241025,162400,281710741000,101000,101000,101000,101000,0
|
|
20241025,162300,281710741000,101000,101000,101000,101000,0
|
|
20241025,162200,281710741000,101000,101000,101000,101000,0
|
|
20241025,162100,281710741000,101000,101000,101000,101000,0
|
|
20241025,162000,281710741000,101000,101000,101000,101000,0
|
|
20241025,161900,281710741000,101000,101000,101000,101000,0
|
|
20241025,161800,281710741000,101000,101000,101000,101000,0
|
|
20241025,161700,281710741000,101000,101000,101000,101000,0
|
|
20241025,161600,281710741000,101000,101000,101000,101000,0
|
|
20241025,161500,281710741000,101000,101000,101000,101000,0
|
|
20241025,161400,281710741000,101000,101000,101000,101000,0
|
|
20241025,161300,281710741000,101000,101000,101000,101000,0
|
|
20241025,161200,281710741000,101000,101000,101000,101000,0
|
|
20241025,161100,281710741000,101000,101000,101000,101000,0
|
|
20241025,161000,281710741000,101000,101000,101000,101000,0
|
|
20241025,160900,281710741000,101000,101000,101000,101000,0
|
|
20241025,160800,281710741000,101000,101000,101000,101000,0
|
|
20241025,160700,281710741000,101000,101000,101000,101000,0
|
|
20241025,160600,281710741000,101000,101000,101000,101000,0
|
|
20241025,160500,281710741000,101000,101000,101000,101000,0
|
|
20241025,160400,281710741000,101000,101000,101000,101000,0
|
|
20241025,160300,281710741000,101000,101000,101000,101000,0
|
|
20241025,160200,281710741000,101000,101000,101000,101000,0
|
|
20241025,160100,281710741000,101000,101000,101000,101000,0
|
|
20241025,160000,281710741000,101000,101000,101000,101000,0
|
|
20241025,155900,281710741000,101000,101000,101000,101000,144214
|
|
20241025,155800,281710741000,101000,101000,101000,101000,0
|
|
20241025,155700,281710741000,101000,101000,101000,101000,0
|
|
20241025,155600,281710741000,101000,101000,101000,101000,0
|
|
20241025,155500,281710741000,101000,101000,101000,101000,0
|
|
20241025,155400,281710741000,101000,101000,101000,101000,0
|
|
20241025,155300,281710741000,101000,101000,101000,101000,0
|
|
20241025,155200,281710741000,101000,101000,101000,101000,0
|
|
20241025,155100,281710741000,101000,101000,101000,101000,0
|
|
20241025,155000,281710741000,101000,101000,101000,101000,0
|
|
20241025,154900,281710741000,101000,101000,101000,101000,0
|
|
20241025,154800,281710741000,101000,101000,101000,101000,0
|
|
20241025,154700,281710741000,101000,101000,101000,101000,0
|
|
20241025,154600,281710741000,101000,101000,101000,101000,0
|
|
20241025,154500,281710741000,101000,101000,101000,101000,0
|
|
20241025,154400,281710741000,101000,101000,101000,101000,0
|
|
20241025,154300,281710741000,101000,101000,101000,101000,0
|
|
20241025,154200,281710741000,101000,101000,101000,101000,0
|
|
20241025,154100,281710741000,101000,101000,101000,101000,0
|
|
20241025,154000,281710741000,101000,101000,101000,101000,0
|
|
20241025,153900,281710741000,101000,101000,101000,101000,0
|
|
20241025,153800,281710741000,101000,101000,101000,101000,0
|
|
20241025,153700,281710741000,101000,101000,101000,101000,0
|
|
20241025,153600,281710741000,101000,101000,101000,101000,0
|
|
20241025,153500,281710741000,101000,101000,101000,101000,0
|
|
20241025,153400,281710741000,101000,101000,101000,101000,0
|
|
20241025,153300,281710741000,101000,101000,101000,101000,0
|
|
20241025,153200,281710741000,101000,101000,101000,101000,0
|
|
20241025,153100,281710741000,101000,101000,101000,101000,0
|
|
20241025,153000,281710741000,101000,101000,101000,101000,144214
|
|
20241025,152900,267145127000,100900,100900,100900,100900,0
|
|
20241025,152800,267145127000,100900,100900,100900,100900,0
|
|
20241025,152700,267145127000,100900,100900,100900,100900,0
|
|
20241025,152600,267145127000,100900,100900,100900,100900,0
|
|
20241025,152500,267145127000,100900,100900,100900,100900,0
|
|
20241025,152400,267145127000,100900,100900,100900,100900,0
|
|
20241025,152300,267145127000,100900,100900,100900,100900,0
|
|
20241025,152200,267145127000,100900,100900,100900,100900,0
|
|
20241025,152100,267145127000,100900,100900,100900,100900,0
|
|
20241025,152000,267145127000,100900,100900,100900,100900,0
|
|
20241025,151900,267145127000,100900,101000,101000,100900,9249
|
|
20241025,151800,266211685400,101000,101000,101000,100900,2858
|
|
20241025,151700,265923073200,101000,100800,101000,100800,5609
|
|
20241025,151600,265357094700,100800,100700,100900,100700,3252
|
|
20241025,151500,265029254400,100700,100700,100800,100700,3677
|
|
20241025,151400,264658686800,100700,100800,100900,100700,6445
|
|
20241025,151300,264008987000,100900,100800,100900,100800,2398
|
|
20241025,151200,263767204000,100800,101000,101000,100800,12436
|
|
20241025,151100,262512545500,101000,101000,101000,100900,2524
|
|
20241025,151000,262257761100,100900,101000,101000,100900,1523
|
|
20241025,150900,262103998400,100900,100800,101000,100800,3709
|
|
20241025,150800,261729665900,100900,100900,100900,100800,1818
|
|
20241025,150700,261546238100,100900,100700,100900,100700,4661
|
|
20241025,150600,261076304400,100800,100800,100800,100700,1182
|
|
20241025,150500,260957177900,100700,100800,100900,100700,1614
|
|
20241025,150400,260794554700,100800,100800,101000,100800,12986
|
|
20241025,150300,259484493500,100800,100700,100900,100700,2354
|
|
20241025,150200,259247150600,100700,100600,100800,100600,3670
|
|
20241025,150100,258877442900,100600,100500,100700,100500,2481
|
|
20241025,150000,258627822700,100500,100600,100600,100500,3348
|
|
20241025,145900,258291110600,100500,100600,100600,100500,5529
|
|
20241025,145800,257735264800,100600,100500,100600,100500,1501
|
|
20241025,145700,257584287500,100500,100500,100600,100500,1974
|
|
20241025,145600,257385740600,100600,100600,100600,100500,2341
|
|
20241025,145500,257150263500,100600,100500,100600,100500,3867
|
|
20241025,145400,256761398900,100500,100500,100600,100500,1844
|
|
20241025,145300,256575946400,100500,100500,100600,100500,1533
|
|
20241025,145200,256421764500,100500,100500,100700,100400,6975
|
|
20241025,145100,255720159900,100500,100400,100600,100400,4562
|
|
20241025,145000,255261682700,100400,100400,100500,100400,6616
|
|
20241025,144900,254596812900,100400,100400,100500,100400,3167
|
|
20241025,144800,254278556800,100400,100500,100500,100400,1854
|
|
20241025,144700,254092273800,100500,100400,100500,100300,3259
|
|
20241025,144600,253765051300,100400,100300,100400,100300,3953
|
|
20241025,144500,253368243800,100400,100300,100400,100300,4081
|
|
20241025,144400,252958881800,100400,100400,100400,100300,1363
|
|
20241025,144300,252822125900,100300,100300,100400,100300,1551
|
|
20241025,144200,252666441000,100300,100400,100400,100300,1312
|
|
20241025,144100,252534800100,100300,100400,100500,100300,7009
|
|
20241025,144000,251831165000,100400,100200,100500,100200,5033
|
|
20241025,143900,251325947700,100300,100200,100300,100200,1221
|
|
20241025,143800,251203552300,100200,100200,100300,100200,1125
|
|
20241025,143700,251090769300,100200,100200,100300,100200,3015
|
|
20241025,143600,250788601600,100200,100400,100400,100200,10906
|
|
20241025,143500,249695057800,100300,100300,100500,100200,4993
|
|
20241025,143400,249193996700,100200,100400,100400,100200,4154
|
|
20241025,143300,248777300500,100400,100600,100700,100400,7423
|
|
20241025,143200,248031021200,100600,100600,100700,100600,815
|
|
20241025,143100,247949004100,100600,100800,100900,100600,4909
|
|
20241025,143000,247454438700,100800,101000,101100,100800,7525
|
|
20241025,142900,246694669600,101000,100900,101100,100800,3695
|
|
20241025,142800,246321793200,100900,100900,101000,100800,6457
|
|
20241025,142700,245670188000,100900,101100,101100,100900,4490
|
|
20241025,142600,245216609900,101100,101200,101300,101100,2019
|
|
20241025,142500,245012299200,101100,101100,101200,101100,1796
|
|
20241025,142400,244830604300,101200,101400,101500,101100,13805
|
|
20241025,142300,243431033600,101500,101200,101500,101200,10493
|
|
20241025,142200,242367081000,101300,101200,101300,101100,7334
|
|
20241025,142100,241624542000,101200,101100,101200,101000,1608
|
|
20241025,142000,241461898000,101000,101000,101100,101000,7775
|
|
20241025,141900,240676017400,101100,101100,101200,101000,7222
|
|
20241025,141800,239946027400,101100,101100,101200,101100,1151
|
|
20241025,141700,239829609200,101200,101000,101200,101000,3359
|
|
20241025,141600,239490143600,101000,100800,101100,100800,9075
|
|
20241025,141500,238573735200,100800,100900,100900,100800,3453
|
|
20241025,141400,238225637700,100800,100800,100900,100700,1060
|
|
20241025,141300,238118756800,100700,100800,100800,100500,4863
|
|
20241025,141200,237629186100,100800,100500,100800,100500,1239
|
|
20241025,141100,237504540100,100600,100500,100600,100500,898
|
|
20241025,141000,237414248100,100500,101000,101000,100500,9885
|
|
20241025,140900,236417660400,101000,101000,101000,100900,1473
|
|
20241025,140800,236268986900,101000,100900,101000,100800,4372
|
|
20241025,140700,235827668100,100900,100800,100900,100800,4781
|
|
20241025,140600,235345455400,100800,100600,100800,100600,3185
|
|
20241025,140500,235024771400,100600,100300,100700,100200,19940
|
|
20241025,140400,233021097000,100200,100100,100300,100100,4265
|
|
20241025,140300,232593765100,100200,100200,100200,100100,1533
|
|
20241025,140200,232440214800,100100,100000,100200,100000,9035
|
|
20241025,140100,231536246800,100000,100100,100100,100000,3007
|
|
20241025,140000,231235292600,100100,100200,100200,100000,5229
|
|
20241025,135900,230711868000,100100,100100,100200,100000,3844
|
|
20241025,135800,230327090100,100100,100100,100100,100000,2239
|
|
20241025,135700,230103009700,100100,100000,100100,100000,1262
|
|
20241025,135600,229976730400,100100,100100,100100,100000,2527
|
|
20241025,135500,229723805500,100100,100100,100200,100000,1641
|
|
20241025,135400,229559632600,100100,100300,100400,100000,19659
|
|
20241025,135300,227588538300,100400,100300,100400,100300,2234
|
|
20241025,135200,227364347000,100300,100400,100400,100300,1324
|
|
20241025,135100,227231489600,100300,100300,100400,100300,2717
|
|
20241025,135000,226958807800,100300,100300,100400,100300,649
|
|
20241025,134900,226893690100,100300,100400,100400,100300,1018
|
|
20241025,134800,226791515200,100300,100400,100400,100300,2941
|
|
20241025,134700,226496401400,100400,100200,100400,100200,5562
|
|
20241025,134600,225938219000,100200,100300,100300,100200,2252
|
|
20241025,134500,225712402400,100300,100300,100300,100200,2235
|
|
20241025,134400,225488308700,100300,100200,100300,100100,918
|
|
20241025,134300,225396317600,100100,100100,100200,100100,1447
|
|
20241025,134200,225251411000,100100,100300,100400,100100,5923
|
|
20241025,134100,224657656100,100300,100500,100500,100300,4899
|
|
20241025,134000,224165900700,100500,100500,100500,100400,535
|
|
20241025,133900,224112154000,100500,100400,100500,100400,3380
|
|
20241025,133800,223772768700,100300,100400,100400,100300,645
|
|
20241025,133700,223708062900,100300,100100,100500,100000,25074
|
|
20241025,133600,221193721800,100000,100000,100100,100000,1157
|
|
20241025,133500,221077981000,100000,100000,100100,100000,2172
|
|
20241025,133400,220860634700,100000,100000,100100,100000,842
|
|
20241025,133300,220776430600,100000,100000,100100,100000,950
|
|
20241025,133200,220681407300,100000,100000,100100,100000,1500
|
|
20241025,133100,220531372300,100000,100000,100100,100000,1808
|
|
20241025,133000,220350500400,100000,100100,100100,100000,3580
|
|
20241025,132900,219992216300,100100,100200,100300,100100,8497
|
|
20241025,132800,219140864000,100200,100300,100300,100200,434
|
|
20241025,132700,219097371700,100300,100200,100300,100200,3462
|
|
20241025,132600,218750457900,100200,100200,100300,100200,2938
|
|
20241025,132500,218455806700,100200,100200,100300,100200,1551
|
|
20241025,132400,218300373400,100300,100200,100300,100200,1497
|
|
20241025,132300,218150261700,100200,100200,100300,100200,343
|
|
20241025,132200,218115887400,100200,100400,100400,100200,1318
|
|
20241025,132100,217983710600,100300,100300,100500,100300,3729
|
|
20241025,132000,217609535300,100300,100300,100500,100300,4572
|
|
20241025,131900,217150521800,100300,100300,100400,100300,1946
|
|
20241025,131800,216955174400,100400,100300,100400,100300,473
|
|
20241025,131700,216907708200,100400,100300,100400,100300,1231
|
|
20241025,131600,216784147900,100300,100400,100400,100300,5949
|
|
20241025,131500,216187008300,100300,100100,100400,100100,2080
|
|
20241025,131400,215978429100,100200,100100,100200,100100,2772
|
|
20241025,131300,215700697500,100100,100100,100200,100100,934
|
|
20241025,131200,215607162300,100100,100100,100200,100100,5628
|
|
20241025,131100,215043628900,100000,100000,100100,99900,2172
|
|
20241025,131000,214826451300,100000,99900,100100,99900,3395
|
|
20241025,130900,214486955100,99900,99900,100000,99900,1172
|
|
20241025,130800,214369785000,100000,100100,100100,99900,2532
|
|
20241025,130700,214116634400,100100,100000,100100,100000,1926
|
|
20241025,130600,213924031800,100000,100000,100100,99900,5106
|
|
20241025,130500,213413555100,100000,99900,100000,99900,1526
|
|
20241025,130400,213261019400,99900,99900,100000,99900,917
|
|
20241025,130300,213169357700,99900,100000,100100,99900,2512
|
|
20241025,130200,212918228500,100000,100200,100200,100000,14075
|
|
20241025,130100,211509008800,100200,100200,100300,100200,1843
|
|
20241025,130000,211324321700,100200,100300,100300,100200,2074
|
|
20241025,125900,211116478900,100200,100200,100300,100200,1095
|
|
20241025,125800,211006692100,100200,100200,100300,100200,639
|
|
20241025,125700,210942640700,100200,100200,100300,100200,518
|
|
20241025,125600,210890712400,100200,100100,100300,100100,3088
|
|
20241025,125500,210581299900,100100,100100,100200,100100,898
|
|
20241025,125400,210491358600,100100,100200,100300,100100,7589
|
|
20241025,125300,209731099900,100200,100200,100300,100200,1196
|
|
20241025,125200,209611220900,100300,100200,100300,100200,762
|
|
20241025,125100,209534853700,100200,100100,100300,100100,1070
|
|
20241025,125000,209427650900,100100,100200,100200,100100,1361
|
|
20241025,124900,209291343100,100100,100200,100300,100100,1818
|
|
20241025,124800,209109214300,100200,100200,100200,100100,1421
|
|
20241025,124700,208966856300,100200,100100,100200,100100,723
|
|
20241025,124600,208894456200,100100,100200,100200,100100,1493
|
|
20241025,124500,208744979800,100200,100300,100300,100100,8045
|
|
20241025,124400,207938277600,100300,100300,100400,100300,1574
|
|
20241025,124300,207780287000,100300,100300,100400,100300,939
|
|
20241025,124200,207686089900,100300,100300,100400,100300,1406
|
|
20241025,124100,207545045100,100300,100300,100400,100300,451
|
|
20241025,124000,207499804200,100300,100200,100400,100100,5313
|
|
20241025,123900,206967212200,100200,100100,100200,100100,2380
|
|
20241025,123800,206728846000,100000,100100,100100,100000,2199
|
|
20241025,123700,206508824600,100100,100000,100100,99900,7835
|
|
20241025,123600,205725227100,99900,99900,100000,99900,1513
|
|
20241025,123500,205574068500,99900,99900,100000,99900,1401
|
|
20241025,123400,205434036400,99900,99900,100000,99900,1009
|
|
20241025,123300,205333179500,99900,99800,100000,99800,1753
|
|
20241025,123200,205158003800,99800,99800,99900,99800,1035
|
|
20241025,123100,205054647300,99800,99800,99900,99800,805
|
|
20241025,123000,204974290400,99800,99800,99900,99800,2254
|
|
20241025,122900,204749293800,99800,99900,100000,99800,5923
|
|
20241025,122800,204157628000,99900,100000,100100,99900,9059
|
|
20241025,122700,203251919800,100000,100100,100200,100000,3806
|
|
20241025,122600,202871063600,100100,100000,100200,100000,3473
|
|
20241025,122500,202523589500,100000,100200,100300,100000,8133
|
|
20241025,122400,201709175600,100200,100200,100300,100200,631
|
|
20241025,122300,201645937300,100300,100200,100300,100200,2616
|
|
20241025,122200,201383733700,100200,100600,100700,100200,12944
|
|
20241025,122100,200082869800,100600,100700,100700,100600,1014
|
|
20241025,122000,199980851900,100600,100600,100700,100600,1122
|
|
20241025,121900,199867974200,100600,100600,100700,100600,849
|
|
20241025,121800,199782553200,100700,100600,100700,100500,4823
|
|
20241025,121700,199297541200,100500,100500,100600,100500,1267
|
|
20241025,121600,199170203800,100500,100500,100600,100500,1328
|
|
20241025,121500,199036726900,100500,100500,100600,100500,405
|
|
20241025,121400,198996022900,100500,100600,100600,100500,6251
|
|
20241025,121300,198367284900,100600,100600,100700,100600,939
|
|
20241025,121200,198272807400,100600,100700,100800,100600,4907
|
|
20241025,121100,197778761600,100700,100800,100800,100700,1675
|
|
20241025,121000,197609935200,100800,100700,100900,100700,2053
|
|
20241025,120900,197403027900,100700,100600,100800,100600,1758
|
|
20241025,120800,197226021400,100600,100600,100800,100600,4503
|
|
20241025,120700,196772658400,100600,100800,100800,100600,3373
|
|
20241025,120600,196433041600,100700,101200,101300,100700,12422
|
|
20241025,120500,195177496900,101200,101200,101300,101200,1091
|
|
20241025,120400,195067039900,101200,101300,101300,101200,869
|
|
20241025,120300,194979075100,101200,101200,101300,101200,474
|
|
20241025,120200,194931105200,101200,101300,101300,101200,413
|
|
20241025,120100,194889306500,101200,101400,101400,101200,6752
|
|
20241025,120000,194205383300,101400,101400,101400,101300,1269
|
|
20241025,115900,194076787900,101300,101300,101400,101300,929
|
|
20241025,115800,193982659900,101300,101200,101400,101200,1583
|
|
20241025,115700,193822211300,101300,101200,101400,101000,8378
|
|
20241025,115600,192974241000,101200,101200,101300,101200,2479
|
|
20241025,115500,192723352600,101300,101200,101300,101200,1224
|
|
20241025,115400,192599385800,101200,101300,101400,101200,6761
|
|
20241025,115300,191914472000,101300,101300,101400,101300,1267
|
|
20241025,115200,191786087400,101300,101300,101400,101300,1343
|
|
20241025,115100,191649977900,101300,101300,101400,101200,3014
|
|
20241025,115000,191344727800,101300,101200,101300,101200,1286
|
|
20241025,114900,191214500900,101200,101300,101300,101200,953
|
|
20241025,114800,191118024900,101300,101300,101300,101200,2734
|
|
20241025,114700,190841116900,101200,101300,101400,101000,11294
|
|
20241025,114600,189697919800,101400,101300,101400,101300,845
|
|
20241025,114500,189612283300,101300,101400,101400,101300,1531
|
|
20241025,114400,189457127600,101400,101000,101400,101000,14887
|
|
20241025,114300,187950347100,101100,101100,101100,101000,2433
|
|
20241025,114200,187704435600,101100,101100,101100,101000,2045
|
|
20241025,114100,187497818700,101000,101100,101100,101000,1084
|
|
20241025,114000,187388298900,101100,101000,101100,101000,893
|
|
20241025,113900,187298059300,101000,101100,101100,101000,620
|
|
20241025,113800,187235418900,101100,101000,101100,100900,4013
|
|
20241025,113700,186830133800,100900,101000,101000,100900,1106
|
|
20241025,113600,186718504000,101000,100800,101000,100800,2285
|
|
20241025,113500,186487983100,100800,100800,100900,100700,3499
|
|
20241025,113400,186135346900,100700,100600,100800,100600,1841
|
|
20241025,113300,185950008800,100600,100700,100800,100600,4077
|
|
20241025,113200,185539339400,100700,100700,100800,100700,4550
|
|
20241025,113100,185081125900,100700,100800,100800,100700,1145
|
|
20241025,113000,184965802000,100700,100700,100800,100700,1220
|
|
20241025,112900,184842906800,100700,100800,100800,100700,2307
|
|
20241025,112800,184610533600,100700,100800,100900,100700,4587
|
|
20241025,112700,184148313800,100800,100800,100900,100800,1088
|
|
20241025,112600,184038608500,100800,100800,100900,100800,1362
|
|
20241025,112500,183901286300,100900,101000,101000,100800,5819
|
|
20241025,112400,183314273900,101000,100900,101000,100900,1523
|
|
20241025,112300,183160510500,100900,100800,101000,100800,1146
|
|
20241025,112200,183044855800,100900,100900,100900,100800,2678
|
|
20241025,112100,182774705500,100900,100800,100900,100700,6095
|
|
20241025,112000,182160316400,100700,100800,100800,100700,1872
|
|
20241025,111900,181971697200,100700,100700,100800,100700,849
|
|
20241025,111800,181886164700,100800,100700,100800,100700,1571
|
|
20241025,111700,181727887700,100700,100800,100800,100700,2305
|
|
20241025,111600,181495652100,100700,100700,100800,100700,3912
|
|
20241025,111500,181101559500,100700,100600,100900,100600,6679
|
|
20241025,111400,180428712500,100600,101000,101100,100600,6373
|
|
20241025,111300,179785617800,101100,101100,101100,101000,1862
|
|
20241025,111200,179597520500,101000,101100,101100,101000,2018
|
|
20241025,111100,179393683700,101000,101200,101200,101000,6388
|
|
20241025,111000,178747911100,101100,101100,101200,101100,954
|
|
20241025,110900,178651418700,101100,101300,101300,101100,3159
|
|
20241025,110800,178331729500,101300,101300,101300,101200,2494
|
|
20241025,110700,178079228000,101200,101300,101300,101100,5678
|
|
20241025,110600,177504598200,101200,101000,101300,101000,4159
|
|
20241025,110500,177084023000,101000,101000,101100,101000,1174
|
|
20241025,110400,176965383200,101100,101100,101100,101000,1231
|
|
20241025,110300,176840993400,101000,101100,101100,101000,1488
|
|
20241025,110200,176690624500,101000,101000,101100,101000,2791
|
|
20241025,110100,176408691900,101000,101100,101100,101000,1249
|
|
20241025,110000,176282502800,101000,101400,101500,101000,6305
|
|
20241025,105900,175643568700,101400,101400,101500,101400,1458
|
|
20241025,105800,175495680700,101500,101500,101500,101400,2670
|
|
20241025,105700,175224839000,101400,101500,101500,101400,2385
|
|
20241025,105600,174982895300,101500,101400,101500,101400,814
|
|
20241025,105500,174900318100,101400,101400,101500,101400,1274
|
|
20241025,105400,174771037000,101500,101500,101500,101400,3100
|
|
20241025,105300,174456532000,101400,101500,101500,101400,6125
|
|
20241025,105200,173835413700,101500,101400,101500,101400,1607
|
|
20241025,105100,173672372200,101500,101300,101500,101300,3212
|
|
20241025,105000,173346585400,101300,101200,101400,101100,5601
|
|
20241025,104900,172779307300,101100,101200,101300,101000,8401
|
|
20241025,104800,171929374500,101300,101200,101300,101100,5764
|
|
20241025,104700,171346065400,101200,101200,101200,101100,2791
|
|
20241025,104600,171063788900,101200,101000,101200,101000,6141
|
|
20241025,104500,170442742100,101000,100900,101000,100900,3191
|
|
20241025,104400,170120516200,100900,100900,101000,100900,1546
|
|
20241025,104300,169964487300,100900,100800,101000,100800,2637
|
|
20241025,104200,169698213000,100900,101000,101100,100800,4443
|
|
20241025,104100,169249640700,101000,101100,101100,101000,1452
|
|
20241025,104000,169102944100,101100,100800,101100,100800,5681
|
|
20241025,103900,168529245300,100800,100900,100900,100700,1860
|
|
20241025,103800,168341696600,100800,100900,101000,100800,4635
|
|
20241025,103700,167874119200,100900,100900,101000,100900,3683
|
|
20241025,103600,167502459400,100900,100900,101000,100900,2878
|
|
20241025,103500,167211992800,101000,101000,101000,100900,3281
|
|
20241025,103400,166880731100,100900,100900,101000,100900,1783
|
|
20241025,103300,166700766100,101000,101000,101000,100900,7145
|
|
20241025,103200,165979314200,101000,100800,101000,100800,5005
|
|
20241025,103100,165474249000,100900,100700,100900,100500,8258
|
|
20241025,103000,164642602300,100800,100700,100800,100700,3751
|
|
20241025,102900,164264594500,100700,100500,100800,100400,9054
|
|
20241025,102800,163353578100,100600,100500,100600,100400,4485
|
|
20241025,102700,162902815700,100500,100600,100600,100400,3631
|
|
20241025,102600,162537890500,100500,100200,100600,100100,7252
|
|
20241025,102500,161809850300,100300,100000,100300,99900,4927
|
|
20241025,102400,161316727400,99900,100100,100100,99900,3746
|
|
20241025,102300,160942232000,100000,99900,100100,99900,4286
|
|
20241025,102200,160513936700,99900,100200,100200,99900,6143
|
|
20241025,102100,159899331800,100200,100200,100300,100200,2420
|
|
20241025,102000,159656842900,100200,100000,100300,100000,4051
|
|
20241025,101900,159251339300,100000,100400,100400,100000,4419
|
|
20241025,101800,158808882200,100300,100300,100400,100200,4780
|
|
20241025,101700,158329646700,100300,100200,100500,100200,7798
|
|
20241025,101600,157547572400,100200,100200,100300,100200,2747
|
|
20241025,101500,157272253600,100200,100300,100400,100200,5467
|
|
20241025,101400,156724071900,100200,100200,100300,100200,1841
|
|
20241025,101300,156539570800,100200,100100,100300,100100,3226
|
|
20241025,101200,156216373500,100100,100200,100300,100100,3145
|
|
20241025,101100,155901353100,100200,100100,100200,100000,3596
|
|
20241025,101000,155541509500,100100,100000,100200,100000,5046
|
|
20241025,100900,155036637700,100000,100300,100300,100000,6269
|
|
20241025,100800,154408982900,100200,100400,100500,100200,5360
|
|
20241025,100700,153871093600,100500,100400,100500,100300,5316
|
|
20241025,100600,153337386500,100300,100000,100400,99900,7928
|
|
20241025,100500,152543497500,99900,99900,100000,99900,2613
|
|
20241025,100400,152282394300,99900,99900,100000,99900,3255
|
|
20241025,100300,151957194100,99900,100000,100000,99900,2376
|
|
20241025,100200,151719799900,100000,100100,100100,99900,5032
|
|
20241025,100100,151216565700,100000,99800,100200,99800,8727
|
|
20241025,100000,150343805000,99900,100200,100200,99800,9260
|
|
20241025,095900,149418303800,100200,100100,100300,100100,3258
|
|
20241025,095800,149091886900,100200,100100,100300,100100,3588
|
|
20241025,095700,148732346900,100100,99900,100200,99900,6639
|
|
20241025,095600,148068072000,99900,100100,100100,99900,8013
|
|
20241025,095500,147267160500,100100,100700,100700,100100,9168
|
|
20241025,095400,146347511700,100600,100700,100800,100500,4023
|
|
20241025,095300,145942382000,100700,100500,100800,100500,5073
|
|
20241025,095200,145431924400,100500,100600,100700,100500,4211
|
|
20241025,095100,145008493800,100700,100700,100800,100500,6288
|
|
20241025,095000,144375669900,100800,100800,100900,100700,4332
|
|
20241025,094900,143939074500,100900,100300,101000,100200,22065
|
|
20241025,094800,141718384300,100200,100100,100300,100000,5179
|
|
20241025,094700,141199584500,100100,99900,100200,99900,5323
|
|
20241025,094600,140666867500,100000,99900,100000,99900,5669
|
|
20241025,094500,140100307800,100000,100200,100200,99900,6261
|
|
20241025,094400,139474160900,100200,100300,100300,100000,6616
|
|
20241025,094300,138811490600,100400,100500,100600,100200,8339
|
|
20241025,094200,137974181900,100500,100400,100600,100200,10348
|
|
20241025,094100,136934861700,100500,100300,100500,99900,33494
|
|
20241025,094000,133583558200,100300,100400,100500,100200,10766
|
|
20241025,093900,132503023200,100400,100700,100800,100300,14996
|
|
20241025,093800,130995355200,100700,100900,100900,100600,8568
|
|
20241025,093700,130131946900,101000,100500,101000,100500,8952
|
|
20241025,093600,129229961900,100500,100500,100600,100400,6430
|
|
20241025,093500,128583860500,100500,100900,101000,100400,15411
|
|
20241025,093400,127032395400,100900,101000,101200,100800,8709
|
|
20241025,093300,126153854800,101000,100900,101200,100800,9455
|
|
20241025,093200,125198472700,100900,101000,101200,100900,14596
|
|
20241025,093100,123724396400,101100,101600,101800,100900,16479
|
|
20241025,093000,122055012400,101700,101800,102000,101600,8710
|
|
20241025,092900,121167933000,101800,101800,102000,101700,10138
|
|
20241025,092800,120135494300,101800,101900,102000,101700,9572
|
|
20241025,092700,119160510000,102000,101900,102300,101800,22179
|
|
20241025,092600,116897517200,101900,102400,102500,101900,11935
|
|
20241025,092500,115677639500,102400,102400,102700,102400,17621
|
|
20241025,092400,113871128500,102400,103000,103200,102400,23932
|
|
20241025,092300,111410706400,103000,103200,103600,102900,18951
|
|
20241025,092200,109454793100,103000,103700,103900,103000,17472
|
|
20241025,092100,107645291200,103600,102900,103700,102900,37245
|
|
20241025,092000,103804372400,102900,102800,103000,102700,14495
|
|
20241025,091900,102313787800,102700,102300,102900,102300,24973
|
|
20241025,091800,99748948200,102300,102200,102400,101900,17479
|
|
20241025,091700,97963563700,102100,102500,102800,101800,31610
|
|
20241025,091600,94727941700,102500,101700,102800,101700,79986
|
|
20241025,091500,86554981000,101800,100900,101800,100900,54289
|
|
20241025,091400,81047641000,100800,101200,101300,100800,13758
|
|
20241025,091300,79656899300,101100,100500,101100,100300,30956
|
|
20241025,091200,76537518100,100500,100600,101000,100100,45145
|
|
20241025,091100,72004656500,100500,100900,101400,100300,45667
|
|
20241025,091000,67395269400,100900,101100,101200,100700,15913
|
|
20241025,090900,65789994100,101100,100300,101400,100200,58422
|
|
20241025,090800,59898739300,100200,100300,100300,100000,12755
|
|
20241025,090700,58621818700,100300,101000,101300,100200,19977
|
|
20241025,090600,56610913700,101100,100500,101300,100200,50000
|
|
20241025,090500,51572091900,100500,99700,100700,99500,43601
|
|
20241025,090400,47207533000,99800,101300,101500,99500,44503
|
|
20241025,090300,42730841700,101400,100100,101500,100100,57015
|
|
20241025,090200,36981278900,100200,99000,100500,99000,84987
|
|
20241025,090100,28505589200,99000,97800,99000,97600,89780
|
|
20241025,090000,19695204500,97700,96000,97800,96000,203871
|