614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191100,937374050,11000,11000,11000,11000,648
|
|
20241024,191000,937374050,11000,11000,11000,11000,0
|
|
20241024,190900,937374050,11000,11000,11000,11000,0
|
|
20241024,190800,937374050,11000,11000,11000,11000,0
|
|
20241024,190700,937374050,11000,11000,11000,11000,0
|
|
20241024,190600,937374050,11000,11000,11000,11000,0
|
|
20241024,190500,937374050,11000,11000,11000,11000,0
|
|
20241024,190400,937374050,11000,11000,11000,11000,0
|
|
20241024,190300,937374050,11000,11000,11000,11000,0
|
|
20241024,190200,937374050,11000,11000,11000,11000,0
|
|
20241024,190100,937374050,11000,11000,11000,11000,0
|
|
20241024,190000,937374050,11000,11000,11000,11000,0
|
|
20241024,185900,937374050,11000,11000,11000,11000,0
|
|
20241024,185800,937374050,11000,11000,11000,11000,0
|
|
20241024,185700,937374050,11000,11000,11000,11000,0
|
|
20241024,185600,937374050,11000,11000,11000,11000,0
|
|
20241024,185500,937374050,11000,11000,11000,11000,0
|
|
20241024,185400,937374050,11000,11000,11000,11000,0
|
|
20241024,185300,937374050,11000,11000,11000,11000,0
|
|
20241024,185200,937374050,11000,11000,11000,11000,0
|
|
20241024,185100,937374050,11000,11000,11000,11000,0
|
|
20241024,185000,937374050,11000,11000,11000,11000,0
|
|
20241024,184900,937374050,11000,11000,11000,11000,0
|
|
20241024,184800,937374050,11000,11000,11000,11000,0
|
|
20241024,184700,937374050,11000,11000,11000,11000,0
|
|
20241024,184600,937374050,11000,11000,11000,11000,0
|
|
20241024,184500,937374050,11000,11000,11000,11000,0
|
|
20241024,184400,937374050,11000,11000,11000,11000,0
|
|
20241024,184300,937374050,11000,11000,11000,11000,0
|
|
20241024,184200,937374050,11000,11000,11000,11000,0
|
|
20241024,184100,937374050,11000,11000,11000,11000,648
|
|
20241024,184000,937374050,11000,11000,11000,11000,0
|
|
20241024,183900,937374050,11000,11000,11000,11000,0
|
|
20241024,183800,937374050,11000,11000,11000,11000,0
|
|
20241024,183700,937374050,11000,11000,11000,11000,0
|
|
20241024,183600,937374050,11000,11000,11000,11000,0
|
|
20241024,183500,937374050,11000,11000,11000,11000,0
|
|
20241024,183400,937374050,11000,11000,11000,11000,0
|
|
20241024,183300,937374050,11000,11000,11000,11000,0
|
|
20241024,183200,937374050,11000,11000,11000,11000,0
|
|
20241024,183100,937374050,11000,11000,11000,11000,0
|
|
20241024,183000,937374050,11000,11000,11000,11000,0
|
|
20241024,182900,937374050,11000,11000,11000,11000,0
|
|
20241024,182800,937374050,11000,11000,11000,11000,0
|
|
20241024,182700,937374050,11000,11000,11000,11000,0
|
|
20241024,182600,937374050,11000,11000,11000,11000,0
|
|
20241024,182500,937374050,11000,11000,11000,11000,0
|
|
20241024,182400,937374050,11000,11000,11000,11000,0
|
|
20241024,182300,937374050,11000,11000,11000,11000,0
|
|
20241024,182200,937374050,11000,11000,11000,11000,0
|
|
20241024,182100,937374050,11000,11000,11000,11000,0
|
|
20241024,182000,937374050,11000,11000,11000,11000,0
|
|
20241024,181900,937374050,11000,11000,11000,11000,0
|
|
20241024,181800,937374050,11000,11000,11000,11000,0
|
|
20241024,181700,937374050,11000,11000,11000,11000,0
|
|
20241024,181600,937374050,11000,11000,11000,11000,0
|
|
20241024,181500,937374050,11000,11000,11000,11000,0
|
|
20241024,181400,937374050,11000,11000,11000,11000,0
|
|
20241024,181300,937374050,11000,11000,11000,11000,0
|
|
20241024,181200,937374050,11000,11000,11000,11000,0
|
|
20241024,181100,937374050,11000,11000,11000,11000,648
|
|
20241024,181000,937374050,11000,11000,11000,11000,0
|
|
20241024,180900,937374050,11000,11000,11000,11000,0
|
|
20241024,180800,937374050,11000,11000,11000,11000,0
|
|
20241024,180700,937374050,11000,11000,11000,11000,0
|
|
20241024,180600,937374050,11000,11000,11000,11000,0
|
|
20241024,180500,937374050,11000,11000,11000,11000,0
|
|
20241024,180400,937374050,11000,11000,11000,11000,0
|
|
20241024,180300,937374050,11000,11000,11000,11000,0
|
|
20241024,180200,937374050,11000,11000,11000,11000,0
|
|
20241024,180100,937374050,11000,11000,11000,11000,0
|
|
20241024,180000,937374050,11000,11000,11000,11000,0
|
|
20241024,175900,937374050,11000,11000,11000,11000,0
|
|
20241024,175800,937374050,11000,11000,11000,11000,0
|
|
20241024,175700,937374050,11000,11000,11000,11000,0
|
|
20241024,175600,937374050,11000,11000,11000,11000,0
|
|
20241024,175500,937374050,11000,11000,11000,11000,0
|
|
20241024,175400,937374050,11000,11000,11000,11000,0
|
|
20241024,175300,937374050,11000,11000,11000,11000,0
|
|
20241024,175200,937374050,11000,11000,11000,11000,0
|
|
20241024,175100,937374050,11000,11000,11000,11000,0
|
|
20241024,175000,937374050,11000,11000,11000,11000,0
|
|
20241024,174900,937374050,11000,11000,11000,11000,0
|
|
20241024,174800,937374050,11000,11000,11000,11000,0
|
|
20241024,174700,937374050,11000,11000,11000,11000,0
|
|
20241024,174600,937374050,11000,11000,11000,11000,0
|
|
20241024,174500,937374050,11000,11000,11000,11000,0
|
|
20241024,174400,937374050,11000,11000,11000,11000,0
|
|
20241024,174300,937374050,11000,11000,11000,11000,0
|
|
20241024,174200,937374050,11000,11000,11000,11000,0
|
|
20241024,174100,937374050,11000,11000,11000,11000,648
|
|
20241024,174000,937374050,11000,11000,11000,11000,0
|
|
20241024,173900,937374050,11000,11000,11000,11000,0
|
|
20241024,173800,937374050,11000,11000,11000,11000,0
|
|
20241024,173700,937374050,11000,11000,11000,11000,0
|
|
20241024,173600,937374050,11000,11000,11000,11000,0
|
|
20241024,173500,937374050,11000,11000,11000,11000,0
|
|
20241024,173400,937374050,11000,11000,11000,11000,0
|
|
20241024,173300,937374050,11000,11000,11000,11000,0
|
|
20241024,173200,937374050,11000,11000,11000,11000,0
|
|
20241024,173100,937374050,11000,11000,11000,11000,0
|
|
20241024,173000,937374050,11000,11000,11000,11000,0
|
|
20241024,172900,937374050,11000,11000,11000,11000,0
|
|
20241024,172800,937374050,11000,11000,11000,11000,0
|
|
20241024,172700,937374050,11000,11000,11000,11000,0
|
|
20241024,172600,937374050,11000,11000,11000,11000,0
|
|
20241024,172500,937374050,11000,11000,11000,11000,0
|
|
20241024,172400,937374050,11000,11000,11000,11000,0
|
|
20241024,172300,937374050,11000,11000,11000,11000,0
|
|
20241024,172200,937374050,11000,11000,11000,11000,0
|
|
20241024,172100,937374050,11000,11000,11000,11000,0
|
|
20241024,172000,937374050,11000,11000,11000,11000,0
|
|
20241024,171900,937374050,11000,11000,11000,11000,0
|
|
20241024,171800,937374050,11000,11000,11000,11000,0
|
|
20241024,171700,937374050,11000,11000,11000,11000,0
|
|
20241024,171600,937374050,11000,11000,11000,11000,0
|
|
20241024,171500,937374050,11000,11000,11000,11000,0
|
|
20241024,171400,937374050,11000,11000,11000,11000,0
|
|
20241024,171300,937374050,11000,11000,11000,11000,0
|
|
20241024,171200,937374050,11000,11000,11000,11000,0
|
|
20241024,171100,937374050,11000,11000,11000,11000,648
|
|
20241024,171000,937374050,11000,11000,11000,11000,0
|
|
20241024,170900,937374050,11000,11000,11000,11000,0
|
|
20241024,170800,937374050,11000,11000,11000,11000,0
|
|
20241024,170700,937374050,11000,11000,11000,11000,0
|
|
20241024,170600,937374050,11000,11000,11000,11000,0
|
|
20241024,170500,937374050,11000,11000,11000,11000,0
|
|
20241024,170400,937374050,11000,11000,11000,11000,0
|
|
20241024,170300,937374050,11000,11000,11000,11000,0
|
|
20241024,170200,937374050,11000,11000,11000,11000,0
|
|
20241024,170100,937374050,11000,11000,11000,11000,0
|
|
20241024,170000,937374050,11000,11000,11000,11000,0
|
|
20241024,165900,937374050,11000,11000,11000,11000,0
|
|
20241024,165800,937374050,11000,11000,11000,11000,0
|
|
20241024,165700,937374050,11000,11000,11000,11000,0
|
|
20241024,165600,937374050,11000,11000,11000,11000,0
|
|
20241024,165500,937374050,11000,11000,11000,11000,0
|
|
20241024,165400,937374050,11000,11000,11000,11000,0
|
|
20241024,165300,937374050,11000,11000,11000,11000,0
|
|
20241024,165200,937374050,11000,11000,11000,11000,0
|
|
20241024,165100,937374050,11000,11000,11000,11000,0
|
|
20241024,165000,937374050,11000,11000,11000,11000,0
|
|
20241024,164900,937374050,11000,11000,11000,11000,0
|
|
20241024,164800,937374050,11000,11000,11000,11000,0
|
|
20241024,164700,937374050,11000,11000,11000,11000,0
|
|
20241024,164600,937374050,11000,11000,11000,11000,0
|
|
20241024,164500,937374050,11000,11000,11000,11000,0
|
|
20241024,164400,937374050,11000,11000,11000,11000,0
|
|
20241024,164300,937374050,11000,11000,11000,11000,0
|
|
20241024,164200,937374050,11000,11000,11000,11000,0
|
|
20241024,164100,937374050,11000,11000,11000,11000,648
|
|
20241024,164000,937374050,11000,11000,11000,11000,0
|
|
20241024,163900,937374050,11000,11000,11000,11000,0
|
|
20241024,163800,937374050,11000,11000,11000,11000,0
|
|
20241024,163700,937374050,11000,11000,11000,11000,0
|
|
20241024,163600,937374050,11000,11000,11000,11000,0
|
|
20241024,163500,937374050,11000,11000,11000,11000,0
|
|
20241024,163400,937374050,11000,11000,11000,11000,0
|
|
20241024,163300,937374050,11000,11000,11000,11000,0
|
|
20241024,163200,937374050,11000,11000,11000,11000,0
|
|
20241024,163100,937374050,11000,11000,11000,11000,0
|
|
20241024,163000,937374050,11000,11000,11000,11000,0
|
|
20241024,162900,937374050,11000,11000,11000,11000,0
|
|
20241024,162800,937374050,11000,11000,11000,11000,0
|
|
20241024,162700,937374050,11000,11000,11000,11000,0
|
|
20241024,162600,937374050,11000,11000,11000,11000,0
|
|
20241024,162500,937374050,11000,11000,11000,11000,0
|
|
20241024,162400,937374050,11000,11000,11000,11000,0
|
|
20241024,162300,937374050,11000,11000,11000,11000,0
|
|
20241024,162200,937374050,11000,11000,11000,11000,0
|
|
20241024,162100,937374050,11000,11000,11000,11000,0
|
|
20241024,162000,937374050,11000,11000,11000,11000,0
|
|
20241024,161900,937374050,11000,11000,11000,11000,0
|
|
20241024,161800,937374050,11000,11000,11000,11000,0
|
|
20241024,161700,937374050,11000,11000,11000,11000,0
|
|
20241024,161600,937374050,11000,11000,11000,11000,0
|
|
20241024,161500,937374050,11000,11000,11000,11000,0
|
|
20241024,161400,937374050,11000,11000,11000,11000,0
|
|
20241024,161300,937374050,11000,11000,11000,11000,0
|
|
20241024,161200,937374050,11000,11000,11000,11000,0
|
|
20241024,161100,937374050,11000,11000,11000,11000,648
|
|
20241024,161000,937374050,11000,11000,11000,11000,0
|
|
20241024,160900,937374050,11000,11000,11000,11000,0
|
|
20241024,160800,937374050,11000,11000,11000,11000,0
|
|
20241024,160700,937374050,11000,11000,11000,11000,0
|
|
20241024,160600,937374050,11000,11000,11000,11000,0
|
|
20241024,160500,937374050,11000,11000,11000,11000,0
|
|
20241024,160400,937374050,11000,11000,11000,11000,0
|
|
20241024,160300,937374050,11000,11000,11000,11000,0
|
|
20241024,160200,937374050,11000,11000,11000,11000,0
|
|
20241024,160100,937374050,11000,11000,11000,11000,0
|
|
20241024,160000,937374050,11000,11000,11000,11000,0
|
|
20241024,155900,937374050,11000,11000,11000,11000,0
|
|
20241024,155800,937374050,11000,11000,11000,11000,0
|
|
20241024,155700,937374050,11000,11000,11000,11000,0
|
|
20241024,155600,937374050,11000,11000,11000,11000,0
|
|
20241024,155500,937374050,11000,11000,11000,11000,0
|
|
20241024,155400,937374050,11000,11000,11000,11000,0
|
|
20241024,155300,937374050,11000,11000,11000,11000,0
|
|
20241024,155200,937374050,11000,11000,11000,11000,0
|
|
20241024,155100,937374050,11000,11000,11000,11000,0
|
|
20241024,155000,937374050,11000,11000,11000,11000,0
|
|
20241024,154900,937374050,11000,11000,11000,11000,0
|
|
20241024,154800,937374050,11000,11000,11000,11000,0
|
|
20241024,154700,937374050,11000,11000,11000,11000,0
|
|
20241024,154600,937374050,11000,11000,11000,11000,0
|
|
20241024,154500,937374050,11000,11000,11000,11000,0
|
|
20241024,154400,937374050,11000,11000,11000,11000,0
|
|
20241024,154300,937374050,11000,11000,11000,11000,0
|
|
20241024,154200,937374050,11000,11000,11000,11000,0
|
|
20241024,154100,937374050,11000,11000,11000,11000,648
|
|
20241024,154000,937374050,11000,11000,11000,11000,0
|
|
20241024,153900,937374050,11000,11000,11000,11000,0
|
|
20241024,153800,937374050,11000,11000,11000,11000,0
|
|
20241024,153700,937374050,11000,11000,11000,11000,0
|
|
20241024,153600,937374050,11000,11000,11000,11000,0
|
|
20241024,153500,937374050,11000,11000,11000,11000,0
|
|
20241024,153400,937374050,11000,11000,11000,11000,0
|
|
20241024,153300,937374050,11000,11000,11000,11000,0
|
|
20241024,153200,937374050,11000,11000,11000,11000,0
|
|
20241024,153100,937374050,11000,11000,11000,11000,0
|
|
20241024,153000,937374050,11000,11000,11000,11000,648
|
|
20241024,152900,930246050,10980,10980,10980,10980,0
|
|
20241024,152800,930246050,10980,10980,10980,10980,0
|
|
20241024,152700,930246050,10980,10980,10980,10980,0
|
|
20241024,152600,930246050,10980,10980,10980,10980,0
|
|
20241024,152500,930246050,10980,10980,10980,10980,0
|
|
20241024,152400,930246050,10980,10980,10980,10980,0
|
|
20241024,152300,930246050,10980,10980,10980,10980,0
|
|
20241024,152200,930246050,10980,10980,10980,10980,0
|
|
20241024,152100,930246050,10980,10980,10980,10980,0
|
|
20241024,152000,930246050,10980,10980,10980,10980,0
|
|
20241024,151900,930246050,10980,10970,10980,10960,178
|
|
20241024,151800,928294120,10970,10960,10970,10960,79
|
|
20241024,151700,927427620,10960,10970,10970,10960,362
|
|
20241024,151600,923456490,10970,10970,10970,10970,160
|
|
20241024,151500,921701290,10970,10960,10970,10950,272
|
|
20241024,151400,918720390,10960,10970,10970,10960,126
|
|
20241024,151300,917338430,10970,10970,10970,10970,4
|
|
20241024,151200,917294550,10970,10970,10970,10970,653
|
|
20241024,151100,910131140,10980,10980,10980,10980,404
|
|
20241024,151000,905695220,10990,11000,11000,10990,11
|
|
20241024,150900,905574230,10990,10990,10990,10990,161
|
|
20241024,150800,903804840,11000,11000,11000,11000,135
|
|
20241024,150700,902319840,11010,11010,11010,11010,1
|
|
20241024,150600,902308830,11010,11000,11010,11000,176
|
|
20241024,150500,900372810,10980,10980,10980,10980,0
|
|
20241024,150400,900372810,10980,10980,10980,10980,0
|
|
20241024,150300,900372810,10980,11000,11000,10980,24
|
|
20241024,150200,900109000,11000,11000,11000,11000,3
|
|
20241024,150100,900076000,11000,10980,11000,10980,46
|
|
20241024,150000,899570800,11000,11000,11000,11000,1
|
|
20241024,145900,899559800,11000,11000,11000,11000,0
|
|
20241024,145800,899559800,11000,10960,11000,10960,190
|
|
20241024,145700,897473600,10960,10960,10960,10960,3
|
|
20241024,145600,897440720,10970,10970,10970,10970,0
|
|
20241024,145500,897440720,10970,10960,10970,10950,568
|
|
20241024,145400,891214920,10960,10960,10960,10960,4
|
|
20241024,145300,891171080,10950,10970,10970,10950,802
|
|
20241024,145200,882379480,10970,10970,10970,10970,100
|
|
20241024,145100,881282480,10970,11010,11010,10970,3053
|
|
20241024,145000,847752860,11010,11010,11010,11010,0
|
|
20241024,144900,847752860,11010,11010,11010,11010,42
|
|
20241024,144800,847290440,11010,11010,11010,11010,0
|
|
20241024,144700,847290440,11010,11010,11010,11010,48
|
|
20241024,144600,846761960,11010,11010,11010,11010,0
|
|
20241024,144500,846761960,11010,11010,11010,11010,252
|
|
20241024,144400,843987440,11010,11000,11010,11000,11
|
|
20241024,144300,843866360,10990,10990,10990,10990,126
|
|
20241024,144200,842481620,11000,11000,11000,11000,9
|
|
20241024,144100,842382620,11000,11000,11000,11000,89
|
|
20241024,144000,841403620,11000,11000,11000,11000,48
|
|
20241024,143900,840875620,11010,11010,11010,11010,0
|
|
20241024,143800,840875620,11010,11010,11010,11000,62
|
|
20241024,143700,840193600,11000,11000,11000,11000,119
|
|
20241024,143600,838884600,11000,11010,11010,11000,43
|
|
20241024,143500,838411250,11000,11000,11000,11000,12
|
|
20241024,143400,838279250,11000,11000,11000,11000,0
|
|
20241024,143300,838279250,11000,11000,11000,11000,2
|
|
20241024,143200,838257250,11000,11000,11000,11000,158
|
|
20241024,143100,836519250,11000,10990,11000,10990,42
|
|
20241024,143000,836057370,10990,10990,10990,10990,95
|
|
20241024,142900,835013320,11000,11000,11000,11000,1
|
|
20241024,142800,835002320,11000,11000,11000,11000,0
|
|
20241024,142700,835002320,11000,11000,11000,11000,209
|
|
20241024,142600,832703320,11000,11000,11000,11000,11
|
|
20241024,142500,832582320,11010,11020,11020,11010,32
|
|
20241024,142400,832229710,11020,11020,11020,11020,0
|
|
20241024,142300,832229710,11020,11020,11020,11020,11
|
|
20241024,142200,832108490,11020,11020,11020,11020,0
|
|
20241024,142100,832108490,11020,11020,11020,11020,1
|
|
20241024,142000,832097470,11030,11030,11030,11030,18
|
|
20241024,141900,831898930,11020,11020,11020,11020,71
|
|
20241024,141800,831116510,11030,11020,11030,11020,5
|
|
20241024,141700,831061370,11020,11020,11020,11020,11
|
|
20241024,141600,830940150,11030,11060,11060,11030,21
|
|
20241024,141500,830708240,11030,11030,11030,11030,1
|
|
20241024,141400,830697210,11030,11030,11030,11030,2
|
|
20241024,141300,830675150,11030,11030,11030,11030,3
|
|
20241024,141200,830642060,11020,11020,11020,11020,0
|
|
20241024,141100,830642060,11020,11020,11020,11020,10
|
|
20241024,141000,830531860,11010,11010,11010,11010,0
|
|
20241024,140900,830531860,11010,11010,11010,11010,0
|
|
20241024,140800,830531860,11010,11010,11010,11010,0
|
|
20241024,140700,830531860,11010,11010,11010,11010,289
|
|
20241024,140600,827349970,11010,11010,11010,11010,69
|
|
20241024,140500,826590280,11020,11010,11020,11010,181
|
|
20241024,140400,824597070,11010,11020,11020,11010,110
|
|
20241024,140300,823385960,11020,11020,11020,11020,0
|
|
20241024,140200,823385960,11020,11030,11030,11020,500
|
|
20241024,140100,817872060,11030,11050,11050,11030,446
|
|
20241024,140000,812950920,11020,11020,11020,11020,0
|
|
20241024,135900,812950920,11020,11020,11020,11020,0
|
|
20241024,135800,812950920,11020,11020,11020,11020,60
|
|
20241024,135700,812289720,11010,11010,11010,11010,0
|
|
20241024,135600,812289720,11010,11010,11010,11010,0
|
|
20241024,135500,812289720,11010,11010,11010,11010,66
|
|
20241024,135400,811563060,11010,11010,11010,11010,0
|
|
20241024,135300,811563060,11010,11010,11010,11010,0
|
|
20241024,135200,811563060,11010,11010,11010,11010,0
|
|
20241024,135100,811563060,11010,11010,11010,11010,200
|
|
20241024,135000,809361060,11030,11030,11030,11030,2
|
|
20241024,134900,809339000,11030,11030,11030,11030,1
|
|
20241024,134800,809327970,11030,11000,11030,11000,177
|
|
20241024,134700,807375690,10990,10990,10990,10990,300
|
|
20241024,134600,804078690,11030,11000,11030,10990,201
|
|
20241024,134500,801869650,11030,11030,11030,11030,1
|
|
20241024,134400,801858620,11000,11000,11000,11000,500
|
|
20241024,134300,796358620,11000,11000,11000,11000,500
|
|
20241024,134200,790858620,10970,11000,11000,10970,1600
|
|
20241024,134100,773278800,11000,11020,11020,11000,2801
|
|
20241024,134000,742453170,11020,11020,11020,11020,104
|
|
20241024,133900,741307090,11020,11020,11020,11020,0
|
|
20241024,133800,741307090,11020,11020,11020,11020,60
|
|
20241024,133700,740645890,11010,11010,11010,11010,0
|
|
20241024,133600,740645890,11010,11010,11010,11010,0
|
|
20241024,133500,740645890,11010,11010,11010,11010,240
|
|
20241024,133400,738003490,11010,11030,11030,11010,525
|
|
20241024,133300,732217330,11040,11050,11050,11030,636
|
|
20241024,133200,725194140,11050,11050,11050,11050,10
|
|
20241024,133100,725083640,11050,11050,11050,11050,0
|
|
20241024,133000,725083640,11050,11050,11050,11050,35
|
|
20241024,132900,724696890,11050,11050,11050,11050,1
|
|
20241024,132800,724685840,11060,11060,11060,11060,1
|
|
20241024,132700,724674780,11050,11050,11050,11050,5
|
|
20241024,132600,724619530,11050,11050,11050,11050,0
|
|
20241024,132500,724619530,11050,11050,11050,11050,0
|
|
20241024,132400,724619530,11050,11050,11050,11050,0
|
|
20241024,132300,724619530,11050,11050,11050,11050,51
|
|
20241024,132200,724055980,11050,11050,11050,11050,0
|
|
20241024,132100,724055980,11050,11050,11050,11050,0
|
|
20241024,132000,724055980,11050,11040,11050,11040,105
|
|
20241024,131900,722895980,11040,11040,11040,11040,241
|
|
20241024,131800,720235340,11040,11040,11040,11040,10
|
|
20241024,131700,720124940,11040,11040,11040,11040,140
|
|
20241024,131600,718579340,11060,11060,11060,11060,3
|
|
20241024,131500,718546160,11040,11050,11050,11040,772
|
|
20241024,131400,710019220,11050,11050,11050,11050,0
|
|
20241024,131300,710019220,11050,11050,11050,11050,0
|
|
20241024,131200,710019220,11050,11050,11050,11050,6
|
|
20241024,131100,709952920,11060,11060,11060,11060,87
|
|
20241024,131000,708990700,11050,11050,11050,11050,3
|
|
20241024,130900,708957550,11050,11100,11100,11050,306
|
|
20241024,130800,705573890,11110,11110,11110,11110,0
|
|
20241024,130700,705573890,11110,11110,11110,11110,0
|
|
20241024,130600,705573890,11110,11110,11110,11110,3
|
|
20241024,130500,705540560,11120,11120,11120,11120,0
|
|
20241024,130400,705540560,11120,11120,11120,11120,9
|
|
20241024,130300,705440480,11050,11050,11050,11050,0
|
|
20241024,130200,705440480,11050,11050,11050,11050,0
|
|
20241024,130100,705440480,11050,11050,11050,11050,1
|
|
20241024,130000,705429430,11160,11080,11160,11080,41
|
|
20241024,125900,704975010,11080,11050,11080,11050,96
|
|
20241024,125800,703913850,11050,11050,11050,11050,28
|
|
20241024,125700,703604450,11050,11040,11050,11040,192
|
|
20241024,125600,701483690,11030,11030,11030,11030,0
|
|
20241024,125500,701483690,11030,11030,11030,11030,1
|
|
20241024,125400,701472660,11030,11040,11040,11030,758
|
|
20241024,125300,693107020,11040,11040,11040,11040,0
|
|
20241024,125200,693107020,11040,11050,11050,11040,6
|
|
20241024,125100,693040770,11040,11040,11040,11040,13
|
|
20241024,125000,692897250,11050,11050,11050,11050,111
|
|
20241024,124900,691670700,11050,11050,11050,11050,42
|
|
20241024,124800,691206600,11050,11050,11050,11050,86
|
|
20241024,124700,690256300,11050,11050,11050,11050,21
|
|
20241024,124600,690024250,11080,11080,11080,11080,0
|
|
20241024,124500,690024250,11080,11080,11080,11080,1
|
|
20241024,124400,690013170,11040,11070,11080,11040,1023
|
|
20241024,124300,678680690,11070,11060,11070,11060,85
|
|
20241024,124200,677740360,11060,11030,11060,11030,154
|
|
20241024,124100,676039580,11020,11030,11030,11020,1078
|
|
20241024,124000,664159520,11020,11020,11020,11020,11
|
|
20241024,123900,664038300,11020,11060,11060,11020,44
|
|
20241024,123800,663552580,11060,11060,11060,11060,52
|
|
20241024,123700,662977460,11020,11020,11020,11020,0
|
|
20241024,123600,662977460,11020,11020,11020,11020,11
|
|
20241024,123500,662856240,11020,11060,11060,11020,509
|
|
20241024,123400,657230530,11070,11110,11110,11070,4958
|
|
20241024,123300,602190450,11110,11120,11150,11110,240
|
|
20241024,123200,599521480,11110,11110,11120,11110,295
|
|
20241024,123100,596243930,11110,11110,11110,11110,0
|
|
20241024,123000,596243930,11110,11130,11130,11110,119
|
|
20241024,122900,594921400,11150,11150,11150,11150,10
|
|
20241024,122800,594809900,11130,11130,11130,11130,0
|
|
20241024,122700,594809900,11130,11130,11130,11130,1
|
|
20241024,122600,594798770,11130,11120,11130,11120,7
|
|
20241024,122500,594720900,11120,11120,11120,11120,32
|
|
20241024,122400,594365060,11110,11120,11120,11110,71
|
|
20241024,122300,593575600,11110,11110,11110,11110,0
|
|
20241024,122200,593575600,11110,11110,11110,11110,0
|
|
20241024,122100,593575600,11110,11110,11110,11110,9
|
|
20241024,122000,593475610,11120,11120,11120,11120,211
|
|
20241024,121900,591129290,11120,11120,11120,11120,1
|
|
20241024,121800,591118170,11120,11120,11120,11120,0
|
|
20241024,121700,591118170,11120,11120,11120,11120,0
|
|
20241024,121600,591118170,11120,11120,11120,11120,69
|
|
20241024,121500,590350890,11120,11120,11120,11120,4
|
|
20241024,121400,590306410,11110,11110,11110,11110,8
|
|
20241024,121300,590217530,11120,11120,11120,11120,0
|
|
20241024,121200,590217530,11120,11120,11120,11120,0
|
|
20241024,121100,590217530,11120,11120,11120,11120,0
|
|
20241024,121000,590217530,11120,11120,11120,11120,0
|
|
20241024,120900,590217530,11120,11120,11120,11120,5
|
|
20241024,120800,590161930,11120,11130,11130,11120,200
|
|
20241024,120700,587936230,11140,11140,11140,11140,16
|
|
20241024,120600,587757990,11140,11140,11140,11140,33
|
|
20241024,120500,587390370,11130,11130,11130,11130,0
|
|
20241024,120400,587390370,11130,11130,11130,11130,0
|
|
20241024,120300,587390370,11130,11130,11130,11130,0
|
|
20241024,120200,587390370,11130,11130,11130,11130,0
|
|
20241024,120100,587390370,11130,11130,11130,11130,2
|
|
20241024,120000,587368110,11140,11140,11140,11140,0
|
|
20241024,115900,587368110,11140,11140,11140,11140,0
|
|
20241024,115800,587368110,11140,11140,11140,11140,4
|
|
20241024,115700,587323550,11130,11120,11130,11120,309
|
|
20241024,115600,583884400,11120,11110,11120,11110,237
|
|
20241024,115500,581248980,11110,11060,11110,11060,325
|
|
20241024,115400,577641480,11060,11060,11060,11060,0
|
|
20241024,115300,577641480,11060,11060,11060,11060,0
|
|
20241024,115200,577641480,11060,11060,11060,11060,0
|
|
20241024,115100,577641480,11060,11060,11060,11060,100
|
|
20241024,115000,576535480,11060,11060,11060,11060,0
|
|
20241024,114900,576535480,11060,11060,11060,11060,50
|
|
20241024,114800,575982480,11060,11080,11080,11060,100
|
|
20241024,114700,574875560,11080,11080,11080,11080,0
|
|
20241024,114600,574875560,11080,11080,11080,11080,0
|
|
20241024,114500,574875560,11080,11080,11080,11080,0
|
|
20241024,114400,574875560,11080,11080,11080,11080,4
|
|
20241024,114300,574831240,11080,11080,11080,11080,0
|
|
20241024,114200,574831240,11080,11080,11080,11080,97
|
|
20241024,114100,573756480,11080,11070,11080,11070,46
|
|
20241024,114000,573247230,11070,11070,11070,11070,0
|
|
20241024,113900,573247230,11070,11070,11070,11070,0
|
|
20241024,113800,573247230,11070,11070,11070,11070,75
|
|
20241024,113700,572416980,11070,11070,11070,11070,1
|
|
20241024,113600,572405910,11060,11060,11060,11060,1
|
|
20241024,113500,572394850,11060,11060,11060,11060,150
|
|
20241024,113400,570735850,11060,11060,11060,11060,1
|
|
20241024,113300,570724790,11070,11070,11070,11070,100
|
|
20241024,113200,569617790,11100,11100,11100,11100,0
|
|
20241024,113100,569617790,11100,11100,11100,11100,0
|
|
20241024,113000,569617790,11100,11100,11100,11100,0
|
|
20241024,112900,569617790,11100,11100,11100,11100,0
|
|
20241024,112800,569617790,11100,11110,11120,11100,19
|
|
20241024,112700,569406730,11070,11070,11070,11070,27
|
|
20241024,112600,569107840,11070,11070,11070,11070,45
|
|
20241024,112500,568609690,11070,11070,11070,11070,4
|
|
20241024,112400,568565410,11070,11100,11100,11070,58
|
|
20241024,112300,567921670,11100,11100,11100,11100,0
|
|
20241024,112200,567921670,11100,11100,11100,11100,200
|
|
20241024,112100,565701670,11100,11100,11100,11100,0
|
|
20241024,112000,565701670,11100,11100,11100,11100,200
|
|
20241024,111900,563481670,11060,11060,11060,11060,300
|
|
20241024,111800,560163670,11060,11080,11080,11060,101
|
|
20241024,111700,559046170,11070,11070,11070,11070,63
|
|
20241024,111600,558348760,11070,11060,11070,11060,58
|
|
20241024,111500,557707250,11060,11060,11060,11060,95
|
|
20241024,111400,556656550,11060,11090,11090,11060,894
|
|
20241024,111300,546757050,11090,11090,11090,11090,30
|
|
20241024,111200,546424350,11090,11090,11090,11090,102
|
|
20241024,111100,545293170,11090,11070,11090,11070,46
|
|
20241024,111000,544783750,11070,11070,11070,11070,0
|
|
20241024,110900,544783750,11070,11070,11070,11070,0
|
|
20241024,110800,544783750,11070,11070,11070,11070,0
|
|
20241024,110700,544783750,11070,11070,11070,11070,0
|
|
20241024,110600,544783750,11070,11070,11080,11070,346
|
|
20241024,110500,540952530,11060,11060,11060,11050,234
|
|
20241024,110400,538364540,11050,11050,11050,11050,630
|
|
20241024,110300,531403040,11050,11050,11050,11050,61
|
|
20241024,110200,530728990,11060,11060,11060,11060,10
|
|
20241024,110100,530618390,11070,11070,11070,11070,2
|
|
20241024,110000,530596250,11070,11070,11070,11070,0
|
|
20241024,105900,530596250,11070,11070,11070,11070,0
|
|
20241024,105800,530596250,11070,11070,11070,11070,54
|
|
20241024,105700,529998470,11060,11060,11060,11060,83
|
|
20241024,105600,529080490,11060,11060,11060,11060,105
|
|
20241024,105500,527919190,11060,11050,11060,11050,173
|
|
20241024,105400,526007530,11030,11030,11030,11030,3
|
|
20241024,105300,525974440,11060,11040,11060,11040,8
|
|
20241024,105200,525886000,11030,11020,11030,11020,4
|
|
20241024,105100,525841900,11010,11010,11010,11010,3
|
|
20241024,105000,525808870,11000,11000,11000,11000,121
|
|
20241024,104900,524477870,11000,10990,11000,10990,5
|
|
20241024,104800,524422880,10990,10970,10990,10970,73
|
|
20241024,104700,523621530,10970,10970,10970,10970,104
|
|
20241024,104600,522480650,10970,10970,10970,10970,55
|
|
20241024,104500,521877300,10970,10980,10980,10970,354
|
|
20241024,104400,517993030,10980,11000,11000,10980,305
|
|
20241024,104300,514638120,11000,10970,11000,10970,170
|
|
20241024,104200,512773100,10960,11020,11020,10960,2763
|
|
20241024,104100,482405550,11020,11040,11040,11020,1017
|
|
20241024,104000,471185390,11060,11060,11060,11060,1
|
|
20241024,103900,471174330,11060,11060,11060,11060,39
|
|
20241024,103800,470742990,11060,11060,11060,11060,0
|
|
20241024,103700,470742990,11060,11060,11060,11050,103
|
|
20241024,103600,469604810,11050,11050,11050,11050,592
|
|
20241024,103500,463063210,11060,11060,11060,11060,330
|
|
20241024,103400,459413410,11050,11050,11050,11050,66
|
|
20241024,103300,458684110,11050,11050,11050,11050,8
|
|
20241024,103200,458595710,11050,11050,11050,11050,0
|
|
20241024,103100,458595710,11050,11050,11050,11050,26
|
|
20241024,103000,458308410,11050,11040,11050,11040,70
|
|
20241024,102900,457535410,11050,11050,11050,11050,4
|
|
20241024,102800,457491210,11050,11040,11050,11040,319
|
|
20241024,102700,453966350,11040,11040,11040,11040,23
|
|
20241024,102600,453712430,11040,11040,11040,11040,0
|
|
20241024,102500,453712430,11040,11040,11040,11040,0
|
|
20241024,102400,453712430,11040,11030,11040,11030,83
|
|
20241024,102300,452796440,11030,11030,11030,11030,201
|
|
20241024,102200,450579410,11030,11100,11100,11030,2527
|
|
20241024,102100,422632090,11080,11080,11080,11080,21
|
|
20241024,102000,422399410,11070,11070,11070,11070,63
|
|
20241024,101900,421702000,11070,11090,11090,11060,305
|
|
20241024,101800,418326230,11090,11100,11100,11090,126
|
|
20241024,101700,416928870,11110,11090,11110,11090,2
|
|
20241024,101600,416906670,11090,11090,11090,11090,26
|
|
20241024,101500,416618330,11080,11080,11080,11080,50
|
|
20241024,101400,416064330,11080,11080,11080,11080,5
|
|
20241024,101300,416008930,11090,11090,11090,11090,0
|
|
20241024,101200,416008930,11090,11100,11100,11090,700
|
|
20241024,101100,408244940,11100,11100,11100,11100,0
|
|
20241024,101000,408244940,11100,11100,11100,11100,170
|
|
20241024,100900,406357940,11100,11100,11100,11100,7
|
|
20241024,100800,406280240,11100,11100,11100,11100,24
|
|
20241024,100700,406013840,11100,11120,11120,11100,429
|
|
20241024,100600,401250470,11120,11120,11120,11120,0
|
|
20241024,100500,401250470,11120,11140,11140,11120,226
|
|
20241024,100400,398737150,11140,11140,11140,11130,17
|
|
20241024,100300,398547910,11130,11130,11130,11130,17
|
|
20241024,100200,398358700,11130,11130,11130,11130,31
|
|
20241024,100100,398013670,11130,11140,11140,11120,56
|
|
20241024,100000,397390170,11150,11160,11160,11150,714
|
|
20241024,095900,389426210,11170,11170,11170,11170,60
|
|
20241024,095800,388756010,11190,11180,11190,11180,16
|
|
20241024,095700,388577110,11190,11190,11190,11190,9
|
|
20241024,095600,388476400,11190,11190,11190,11190,10
|
|
20241024,095500,388364500,11150,11150,11150,11150,0
|
|
20241024,095400,388364500,11150,11150,11150,11150,83
|
|
20241024,095300,387439050,11190,11170,11190,11160,529
|
|
20241024,095200,381535130,11160,11170,11170,11160,17
|
|
20241024,095100,381345320,11170,11180,11180,11170,66
|
|
20241024,095000,380607550,11180,11180,11180,11180,46
|
|
20241024,094900,380093270,11180,11180,11180,11180,7
|
|
20241024,094800,380015010,11180,11180,11180,11180,1
|
|
20241024,094700,380003830,11150,11150,11150,11150,0
|
|
20241024,094600,380003830,11150,11150,11150,11150,0
|
|
20241024,094500,380003830,11150,11150,11150,11150,29
|
|
20241024,094400,379680480,11130,11190,11190,11130,306
|
|
20241024,094300,376268780,11190,11160,11190,11160,419
|
|
20241024,094200,371581850,11190,11190,11190,11190,1
|
|
20241024,094100,371570660,11190,11190,11190,11190,5
|
|
20241024,094000,371514710,11190,11190,11190,11190,1
|
|
20241024,093900,371503520,11190,11130,11190,11130,6
|
|
20241024,093800,371436650,11130,11180,11180,11120,517
|
|
20241024,093700,365680710,11140,11140,11140,11140,21
|
|
20241024,093600,365446770,11170,11150,11170,11140,537
|
|
20241024,093500,359453910,11120,11120,11120,11120,2
|
|
20241024,093400,359431670,11120,11140,11140,11120,114
|
|
20241024,093300,358163110,11140,11140,11140,11120,227
|
|
20241024,093200,355636310,11140,11140,11140,11140,61
|
|
20241024,093100,354956770,11140,11110,11140,11110,63
|
|
20241024,093000,354256780,11110,11120,11120,11090,610
|
|
20241024,092900,347481410,11130,11160,11170,11130,644
|
|
20241024,092800,340306660,11170,11150,11170,11150,15
|
|
20241024,092700,340139350,11150,11170,11170,11150,31
|
|
20241024,092600,339793100,11170,11140,11190,11140,143
|
|
20241024,092500,338195990,11190,11190,11190,11140,221
|
|
20241024,092400,335733500,11190,11170,11190,11110,1561
|
|
20241024,092300,318306530,11170,11180,11180,11170,733
|
|
20241024,092200,310111830,11180,11230,11230,11180,367
|
|
20241024,092100,306002230,11230,11240,11250,11230,218
|
|
20241024,092000,303550830,11230,11180,11230,11180,316
|
|
20241024,091900,300002750,11170,11240,11240,11170,473
|
|
20241024,091800,294717770,11240,11280,11280,11200,2872
|
|
20241024,091700,262433700,11360,11370,11370,11270,126
|
|
20241024,091600,261001980,11270,11370,11370,11270,1767
|
|
20241024,091500,240990320,11380,11430,11430,11380,47
|
|
20241024,091400,240454510,11430,11430,11430,11430,60
|
|
20241024,091300,239768710,11430,11300,11430,11300,2857
|
|
20241024,091200,207226560,11300,11300,11300,11300,10
|
|
20241024,091100,207113560,11370,11370,11400,11370,128
|
|
20241024,091000,205657870,11420,11430,11430,11420,77
|
|
20241024,090900,204778490,11430,11430,11430,11370,53
|
|
20241024,090800,204173780,11440,11350,11440,11350,2146
|
|
20241024,090700,179689590,11350,11290,11350,11280,262
|
|
20241024,090600,176729770,11340,11370,11370,11280,269
|
|
20241024,090500,173683060,11310,11290,11310,11280,1632
|
|
20241024,090400,155258800,11290,11310,11310,11210,3314
|
|
20241024,090300,117838010,11320,11370,11370,11320,549
|
|
20241024,090200,111608590,11350,11460,11460,11350,3872
|
|
20241024,090100,67611460,11460,11430,11460,11380,1029
|
|
20241024,090000,55840720,11380,11360,11420,11360,3521
|