618 lines
35 KiB
CSV
618 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191500,19958527600,100600,100600,100600,100600,18341
|
|
20241024,191400,19958527600,100600,100600,100600,100600,0
|
|
20241024,191300,19958527600,100600,100600,100600,100600,0
|
|
20241024,191200,19958527600,100600,100600,100600,100600,0
|
|
20241024,191100,19958527600,100600,100600,100600,100600,0
|
|
20241024,191000,19958527600,100600,100600,100600,100600,0
|
|
20241024,190900,19958527600,100600,100600,100600,100600,0
|
|
20241024,190800,19958527600,100600,100600,100600,100600,0
|
|
20241024,190700,19958527600,100600,100600,100600,100600,0
|
|
20241024,190600,19958527600,100600,100600,100600,100600,0
|
|
20241024,190500,19958527600,100600,100600,100600,100600,0
|
|
20241024,190400,19958527600,100600,100600,100600,100600,0
|
|
20241024,190300,19958527600,100600,100600,100600,100600,0
|
|
20241024,190200,19958527600,100600,100600,100600,100600,0
|
|
20241024,190100,19958527600,100600,100600,100600,100600,0
|
|
20241024,190000,19958527600,100600,100600,100600,100600,0
|
|
20241024,185900,19958527600,100600,100600,100600,100600,0
|
|
20241024,185800,19958527600,100600,100600,100600,100600,0
|
|
20241024,185700,19958527600,100600,100600,100600,100600,0
|
|
20241024,185600,19958527600,100600,100600,100600,100600,0
|
|
20241024,185500,19958527600,100600,100600,100600,100600,0
|
|
20241024,185400,19958527600,100600,100600,100600,100600,0
|
|
20241024,185300,19958527600,100600,100600,100600,100600,0
|
|
20241024,185200,19958527600,100600,100600,100600,100600,0
|
|
20241024,185100,19958527600,100600,100600,100600,100600,0
|
|
20241024,185000,19958527600,100600,100600,100600,100600,0
|
|
20241024,184900,19958527600,100600,100600,100600,100600,0
|
|
20241024,184800,19958527600,100600,100600,100600,100600,0
|
|
20241024,184700,19958527600,100600,100600,100600,100600,0
|
|
20241024,184600,19958527600,100600,100600,100600,100600,0
|
|
20241024,184500,19958527600,100600,100600,100600,100600,18341
|
|
20241024,184400,19958527600,100600,100600,100600,100600,0
|
|
20241024,184300,19958527600,100600,100600,100600,100600,0
|
|
20241024,184200,19958527600,100600,100600,100600,100600,0
|
|
20241024,184100,19958527600,100600,100600,100600,100600,0
|
|
20241024,184000,19958527600,100600,100600,100600,100600,0
|
|
20241024,183900,19958527600,100600,100600,100600,100600,0
|
|
20241024,183800,19958527600,100600,100600,100600,100600,0
|
|
20241024,183700,19958527600,100600,100600,100600,100600,0
|
|
20241024,183600,19958527600,100600,100600,100600,100600,0
|
|
20241024,183500,19958527600,100600,100600,100600,100600,0
|
|
20241024,183400,19958527600,100600,100600,100600,100600,0
|
|
20241024,183300,19958527600,100600,100600,100600,100600,0
|
|
20241024,183200,19958527600,100600,100600,100600,100600,0
|
|
20241024,183100,19958527600,100600,100600,100600,100600,0
|
|
20241024,183000,19958527600,100600,100600,100600,100600,0
|
|
20241024,182900,19958527600,100600,100600,100600,100600,0
|
|
20241024,182800,19958527600,100600,100600,100600,100600,0
|
|
20241024,182700,19958527600,100600,100600,100600,100600,0
|
|
20241024,182600,19958527600,100600,100600,100600,100600,0
|
|
20241024,182500,19958527600,100600,100600,100600,100600,0
|
|
20241024,182400,19958527600,100600,100600,100600,100600,0
|
|
20241024,182300,19958527600,100600,100600,100600,100600,0
|
|
20241024,182200,19958527600,100600,100600,100600,100600,0
|
|
20241024,182100,19958527600,100600,100600,100600,100600,0
|
|
20241024,182000,19958527600,100600,100600,100600,100600,0
|
|
20241024,181900,19958527600,100600,100600,100600,100600,0
|
|
20241024,181800,19958527600,100600,100600,100600,100600,0
|
|
20241024,181700,19958527600,100600,100600,100600,100600,0
|
|
20241024,181600,19958527600,100600,100600,100600,100600,0
|
|
20241024,181500,19958527600,100600,100600,100600,100600,18341
|
|
20241024,181400,19958527600,100600,100600,100600,100600,0
|
|
20241024,181300,19958527600,100600,100600,100600,100600,0
|
|
20241024,181200,19958527600,100600,100600,100600,100600,0
|
|
20241024,181100,19958527600,100600,100600,100600,100600,0
|
|
20241024,181000,19958527600,100600,100600,100600,100600,0
|
|
20241024,180900,19958527600,100600,100600,100600,100600,0
|
|
20241024,180800,19958527600,100600,100600,100600,100600,0
|
|
20241024,180700,19958527600,100600,100600,100600,100600,0
|
|
20241024,180600,19958527600,100600,100600,100600,100600,0
|
|
20241024,180500,19958527600,100600,100600,100600,100600,0
|
|
20241024,180400,19958527600,100600,100600,100600,100600,0
|
|
20241024,180300,19958527600,100600,100600,100600,100600,0
|
|
20241024,180200,19958527600,100600,100600,100600,100600,0
|
|
20241024,180100,19958527600,100600,100600,100600,100600,0
|
|
20241024,180000,19958527600,100600,100600,100600,100600,0
|
|
20241024,175900,19958527600,100600,100600,100600,100600,0
|
|
20241024,175800,19958527600,100600,100600,100600,100600,0
|
|
20241024,175700,19958527600,100600,100600,100600,100600,0
|
|
20241024,175600,19958527600,100600,100600,100600,100600,0
|
|
20241024,175500,19958527600,100600,100600,100600,100600,0
|
|
20241024,175400,19958527600,100600,100600,100600,100600,0
|
|
20241024,175300,19958527600,100600,100600,100600,100600,0
|
|
20241024,175200,19958527600,100600,100600,100600,100600,0
|
|
20241024,175100,19958527600,100600,100600,100600,100600,0
|
|
20241024,175000,19958527600,100600,100600,100600,100600,0
|
|
20241024,174900,19958527600,100600,100600,100600,100600,0
|
|
20241024,174800,19958527600,100600,100600,100600,100600,0
|
|
20241024,174700,19958527600,100600,100600,100600,100600,0
|
|
20241024,174600,19958527600,100600,100600,100600,100600,0
|
|
20241024,174500,19958527600,100600,100600,100600,100600,18341
|
|
20241024,174400,19958527600,100600,100600,100600,100600,0
|
|
20241024,174300,19958527600,100600,100600,100600,100600,0
|
|
20241024,174200,19958527600,100600,100600,100600,100600,0
|
|
20241024,174100,19958527600,100600,100600,100600,100600,0
|
|
20241024,174000,19958527600,100600,100600,100600,100600,0
|
|
20241024,173900,19958527600,100600,100600,100600,100600,0
|
|
20241024,173800,19958527600,100600,100600,100600,100600,0
|
|
20241024,173700,19958527600,100600,100600,100600,100600,0
|
|
20241024,173600,19958527600,100600,100600,100600,100600,0
|
|
20241024,173500,19958527600,100600,100600,100600,100600,0
|
|
20241024,173400,19958527600,100600,100600,100600,100600,0
|
|
20241024,173300,19958527600,100600,100600,100600,100600,0
|
|
20241024,173200,19958527600,100600,100600,100600,100600,0
|
|
20241024,173100,19958527600,100600,100600,100600,100600,0
|
|
20241024,173000,19958527600,100600,100600,100600,100600,0
|
|
20241024,172900,19958527600,100600,100600,100600,100600,0
|
|
20241024,172800,19958527600,100600,100600,100600,100600,0
|
|
20241024,172700,19958527600,100600,100600,100600,100600,0
|
|
20241024,172600,19958527600,100600,100600,100600,100600,0
|
|
20241024,172500,19958527600,100600,100600,100600,100600,0
|
|
20241024,172400,19958527600,100600,100600,100600,100600,0
|
|
20241024,172300,19958527600,100600,100600,100600,100600,0
|
|
20241024,172200,19958527600,100600,100600,100600,100600,0
|
|
20241024,172100,19958527600,100600,100600,100600,100600,0
|
|
20241024,172000,19958527600,100600,100600,100600,100600,0
|
|
20241024,171900,19958527600,100600,100600,100600,100600,0
|
|
20241024,171800,19958527600,100600,100600,100600,100600,0
|
|
20241024,171700,19958527600,100600,100600,100600,100600,0
|
|
20241024,171600,19958527600,100600,100600,100600,100600,0
|
|
20241024,171500,19958527600,100600,100600,100600,100600,18341
|
|
20241024,171400,19958527600,100600,100600,100600,100600,0
|
|
20241024,171300,19958527600,100600,100600,100600,100600,0
|
|
20241024,171200,19958527600,100600,100600,100600,100600,0
|
|
20241024,171100,19958527600,100600,100600,100600,100600,0
|
|
20241024,171000,19958527600,100600,100600,100600,100600,0
|
|
20241024,170900,19958527600,100600,100600,100600,100600,0
|
|
20241024,170800,19958527600,100600,100600,100600,100600,0
|
|
20241024,170700,19958527600,100600,100600,100600,100600,0
|
|
20241024,170600,19958527600,100600,100600,100600,100600,0
|
|
20241024,170500,19958527600,100600,100600,100600,100600,0
|
|
20241024,170400,19958527600,100600,100600,100600,100600,0
|
|
20241024,170300,19958527600,100600,100600,100600,100600,0
|
|
20241024,170200,19958527600,100600,100600,100600,100600,0
|
|
20241024,170100,19958527600,100600,100600,100600,100600,0
|
|
20241024,170000,19958527600,100600,100600,100600,100600,0
|
|
20241024,165900,19958527600,100600,100600,100600,100600,0
|
|
20241024,165800,19958527600,100600,100600,100600,100600,0
|
|
20241024,165700,19958527600,100600,100600,100600,100600,0
|
|
20241024,165600,19958527600,100600,100600,100600,100600,0
|
|
20241024,165500,19958527600,100600,100600,100600,100600,0
|
|
20241024,165400,19958527600,100600,100600,100600,100600,0
|
|
20241024,165300,19958527600,100600,100600,100600,100600,0
|
|
20241024,165200,19958527600,100600,100600,100600,100600,0
|
|
20241024,165100,19958527600,100600,100600,100600,100600,0
|
|
20241024,165000,19958527600,100600,100600,100600,100600,0
|
|
20241024,164900,19958527600,100600,100600,100600,100600,0
|
|
20241024,164800,19958527600,100600,100600,100600,100600,0
|
|
20241024,164700,19958527600,100600,100600,100600,100600,0
|
|
20241024,164600,19958527600,100600,100600,100600,100600,0
|
|
20241024,164500,19958527600,100600,100600,100600,100600,18341
|
|
20241024,164400,19958527600,100600,100600,100600,100600,0
|
|
20241024,164300,19958527600,100600,100600,100600,100600,0
|
|
20241024,164200,19958527600,100600,100600,100600,100600,0
|
|
20241024,164100,19958527600,100600,100600,100600,100600,0
|
|
20241024,164000,19958527600,100600,100600,100600,100600,0
|
|
20241024,163900,19958527600,100600,100600,100600,100600,0
|
|
20241024,163800,19958527600,100600,100600,100600,100600,0
|
|
20241024,163700,19958527600,100600,100600,100600,100600,0
|
|
20241024,163600,19958527600,100600,100600,100600,100600,0
|
|
20241024,163500,19958527600,100600,100600,100600,100600,0
|
|
20241024,163400,19958527600,100600,100600,100600,100600,0
|
|
20241024,163300,19958527600,100600,100600,100600,100600,0
|
|
20241024,163200,19958527600,100600,100600,100600,100600,0
|
|
20241024,163100,19958527600,100600,100600,100600,100600,0
|
|
20241024,163000,19958527600,100600,100600,100600,100600,0
|
|
20241024,162900,19958527600,100600,100600,100600,100600,0
|
|
20241024,162800,19958527600,100600,100600,100600,100600,0
|
|
20241024,162700,19958527600,100600,100600,100600,100600,0
|
|
20241024,162600,19958527600,100600,100600,100600,100600,0
|
|
20241024,162500,19958527600,100600,100600,100600,100600,0
|
|
20241024,162400,19958527600,100600,100600,100600,100600,0
|
|
20241024,162300,19958527600,100600,100600,100600,100600,0
|
|
20241024,162200,19958527600,100600,100600,100600,100600,0
|
|
20241024,162100,19958527600,100600,100600,100600,100600,0
|
|
20241024,162000,19958527600,100600,100600,100600,100600,0
|
|
20241024,161900,19958527600,100600,100600,100600,100600,0
|
|
20241024,161800,19958527600,100600,100600,100600,100600,0
|
|
20241024,161700,19958527600,100600,100600,100600,100600,0
|
|
20241024,161600,19958527600,100600,100600,100600,100600,0
|
|
20241024,161500,19958527600,100600,100600,100600,100600,18341
|
|
20241024,161400,19958527600,100600,100600,100600,100600,0
|
|
20241024,161300,19958527600,100600,100600,100600,100600,0
|
|
20241024,161200,19958527600,100600,100600,100600,100600,0
|
|
20241024,161100,19958527600,100600,100600,100600,100600,0
|
|
20241024,161000,19958527600,100600,100600,100600,100600,0
|
|
20241024,160900,19958527600,100600,100600,100600,100600,0
|
|
20241024,160800,19958527600,100600,100600,100600,100600,0
|
|
20241024,160700,19958527600,100600,100600,100600,100600,0
|
|
20241024,160600,19958527600,100600,100600,100600,100600,0
|
|
20241024,160500,19958527600,100600,100600,100600,100600,0
|
|
20241024,160400,19958527600,100600,100600,100600,100600,0
|
|
20241024,160300,19958527600,100600,100600,100600,100600,0
|
|
20241024,160200,19958527600,100600,100600,100600,100600,0
|
|
20241024,160100,19958527600,100600,100600,100600,100600,0
|
|
20241024,160000,19958527600,100600,100600,100600,100600,0
|
|
20241024,155900,19958527600,100600,100600,100600,100600,0
|
|
20241024,155800,19958527600,100600,100600,100600,100600,0
|
|
20241024,155700,19958527600,100600,100600,100600,100600,0
|
|
20241024,155600,19958527600,100600,100600,100600,100600,0
|
|
20241024,155500,19958527600,100600,100600,100600,100600,0
|
|
20241024,155400,19958527600,100600,100600,100600,100600,0
|
|
20241024,155300,19958527600,100600,100600,100600,100600,0
|
|
20241024,155200,19958527600,100600,100600,100600,100600,0
|
|
20241024,155100,19958527600,100600,100600,100600,100600,0
|
|
20241024,155000,19958527600,100600,100600,100600,100600,0
|
|
20241024,154900,19958527600,100600,100600,100600,100600,0
|
|
20241024,154800,19958527600,100600,100600,100600,100600,0
|
|
20241024,154700,19958527600,100600,100600,100600,100600,0
|
|
20241024,154600,19958527600,100600,100600,100600,100600,0
|
|
20241024,154500,19958527600,100600,100600,100600,100600,18341
|
|
20241024,154400,19958527600,100600,100600,100600,100600,0
|
|
20241024,154300,19958527600,100600,100600,100600,100600,0
|
|
20241024,154200,19958527600,100600,100600,100600,100600,0
|
|
20241024,154100,19958527600,100600,100600,100600,100600,0
|
|
20241024,154000,19958527600,100600,100600,100600,100600,0
|
|
20241024,153900,19958527600,100600,100600,100600,100600,0
|
|
20241024,153800,19958527600,100600,100600,100600,100600,0
|
|
20241024,153700,19958527600,100600,100600,100600,100600,0
|
|
20241024,153600,19958527600,100600,100600,100600,100600,0
|
|
20241024,153500,19958527600,100600,100600,100600,100600,0
|
|
20241024,153400,19958527600,100600,100600,100600,100600,0
|
|
20241024,153300,19958527600,100600,100600,100600,100600,0
|
|
20241024,153200,19958527600,100600,100600,100600,100600,0
|
|
20241024,153100,19958527600,100600,100600,100600,100600,0
|
|
20241024,153000,19958527600,100600,100600,100600,100600,18341
|
|
20241024,152900,18113423000,100300,100300,100300,100300,0
|
|
20241024,152800,18113423000,100300,100300,100300,100300,0
|
|
20241024,152700,18113423000,100300,100300,100300,100300,0
|
|
20241024,152600,18113423000,100300,100300,100300,100300,0
|
|
20241024,152500,18113423000,100300,100300,100300,100300,0
|
|
20241024,152400,18113423000,100300,100300,100300,100300,0
|
|
20241024,152300,18113423000,100300,100300,100300,100300,0
|
|
20241024,152200,18113423000,100300,100300,100300,100300,0
|
|
20241024,152100,18113423000,100300,100300,100300,100300,0
|
|
20241024,152000,18113423000,100300,100300,100300,100300,0
|
|
20241024,151900,18113423000,100300,100200,100300,100100,1482
|
|
20241024,151800,17964927000,100200,100100,100200,100100,433
|
|
20241024,151700,17921573000,100100,100100,100200,100100,162
|
|
20241024,151600,17905354400,100100,99900,100100,99900,4026
|
|
20241024,151500,17502630000,99900,100000,100000,99900,381
|
|
20241024,151400,17464553100,99900,99900,100000,99900,249
|
|
20241024,151300,17439675600,99900,99800,100000,99800,809
|
|
20241024,151200,17358873200,99800,99800,99900,99800,248
|
|
20241024,151100,17334121100,99800,99900,100000,99800,700
|
|
20241024,151000,17264195200,99900,99900,99900,99900,496
|
|
20241024,150900,17214644800,99900,99900,99900,99900,315
|
|
20241024,150800,17183176300,99900,99900,100000,99900,477
|
|
20241024,150700,17135523500,99900,99900,100000,99900,251
|
|
20241024,150600,17110448500,99900,100000,100100,99900,421
|
|
20241024,150500,17068356600,100000,100000,100100,100000,387
|
|
20241024,150400,17029656300,100000,100000,100100,100000,662
|
|
20241024,150300,16963456200,100000,100000,100000,100000,462
|
|
20241024,150200,16917256200,100000,100000,100000,100000,434
|
|
20241024,150100,16873856200,100000,100000,100100,100000,657
|
|
20241024,150000,16808131400,100000,100000,100100,100000,602
|
|
20241024,145900,16747931000,100000,100100,100100,100000,472
|
|
20241024,145800,16700730500,100000,100100,100100,99900,660
|
|
20241024,145700,16634730000,100000,100000,100000,100000,576
|
|
20241024,145600,16577130000,100000,100000,100100,100000,368
|
|
20241024,145500,16540329500,100000,100100,100200,100000,353
|
|
20241024,145400,16505000500,100100,100100,100200,100100,468
|
|
20241024,145300,16458153000,100100,100100,100200,100100,487
|
|
20241024,145200,16409395600,100200,100100,100200,100100,510
|
|
20241024,145100,16358332900,100100,100100,100200,100000,802
|
|
20241024,145000,16278049100,100100,100000,100200,100000,659
|
|
20241024,144900,16212084100,100100,100200,100200,100000,336
|
|
20241024,144800,16178450200,100100,100100,100100,100100,424
|
|
20241024,144700,16136007800,100100,100100,100300,100100,590
|
|
20241024,144600,16076940300,100100,100200,100200,100100,497
|
|
20241024,144500,16027160700,100200,100200,100300,100000,957
|
|
20241024,144400,15931311000,100200,100200,100300,100200,451
|
|
20241024,144300,15886120600,100200,100200,100300,100200,519
|
|
20241024,144200,15834111600,100200,100200,100200,100100,772
|
|
20241024,144100,15756791600,100200,99900,100200,99900,5942
|
|
20241024,144000,15162330000,99900,99900,99900,99800,763
|
|
20241024,143900,15086123700,100000,99900,100000,99900,282
|
|
20241024,143800,15057950200,99900,100000,100000,99900,235
|
|
20241024,143700,15034473500,99900,99900,100000,99900,266
|
|
20241024,143600,15007899900,99900,99900,100000,99900,292
|
|
20241024,143500,14978728500,99900,99900,100000,99900,403
|
|
20241024,143400,14938458300,99900,99900,100000,99900,444
|
|
20241024,143300,14894089400,99900,99900,100000,99900,252
|
|
20241024,143200,14868914300,99900,99800,100000,99800,1341
|
|
20241024,143100,14734851100,99800,99900,99900,99800,220
|
|
20241024,143000,14712880400,99900,99900,100000,99900,469
|
|
20241024,142900,14666006500,99900,99900,100000,99900,438
|
|
20241024,142800,14622227800,99900,99900,100000,99900,445
|
|
20241024,142700,14577754900,99900,99900,100000,99900,1003
|
|
20241024,142600,14477496000,99900,99800,100000,99800,1199
|
|
20241024,142500,14357716800,99800,99900,99900,99800,461
|
|
20241024,142400,14311697200,99800,99800,99900,99800,268
|
|
20241024,142300,14284950000,99800,99800,99900,99800,460
|
|
20241024,142200,14239034300,99800,99800,99900,99800,308
|
|
20241024,142100,14208291500,99800,99800,99900,99800,306
|
|
20241024,142000,14177748000,99800,99900,100000,99800,457
|
|
20241024,141900,14132108500,99900,99900,100000,99900,430
|
|
20241024,141800,14089141800,99900,99900,100000,99900,174
|
|
20241024,141700,14071754900,100000,99900,100000,99900,351
|
|
20241024,141600,14036688600,99900,99900,100000,99900,117
|
|
20241024,141500,14025000000,99900,99900,100000,99900,99
|
|
20241024,141400,14015108200,99900,99900,100000,99800,262
|
|
20241024,141300,13988935100,99900,99900,100000,99900,131
|
|
20241024,141200,13975846900,99900,99900,100000,99900,455
|
|
20241024,141100,13930384300,99900,99900,100000,99900,147
|
|
20241024,141000,13915698800,99900,99900,100000,99900,99
|
|
20241024,140900,13905808400,99900,99900,100000,99900,65
|
|
20241024,140800,13899314300,99900,99900,100000,99900,123
|
|
20241024,140700,13887026500,99900,99900,100000,99900,79
|
|
20241024,140600,13879133800,99900,100000,100100,99900,281
|
|
20241024,140500,13851033900,100000,100000,100100,100000,473
|
|
20241024,140400,13803733600,100000,100000,100100,100000,428
|
|
20241024,140300,13760922800,100000,100000,100200,100000,789
|
|
20241024,140200,13681960800,100000,100100,100100,100000,496
|
|
20241024,140100,13632316100,100100,100000,100100,100000,355
|
|
20241024,140000,13596801400,100000,99900,100100,99900,325
|
|
20241024,135900,13564308200,100000,100000,100000,99900,201
|
|
20241024,135800,13544213700,99900,100000,100000,99900,351
|
|
20241024,135700,13509121600,99900,99900,100000,99900,398
|
|
20241024,135600,13469326800,99900,100000,100100,99900,207
|
|
20241024,135500,13448632500,100100,99900,100100,99900,297
|
|
20241024,135400,13418934200,100000,100000,100000,99900,282
|
|
20241024,135300,13390741800,100000,100100,100100,100000,169
|
|
20241024,135200,13373831800,100100,100000,100200,100000,582
|
|
20241024,135100,13315575800,100000,100100,100200,99900,2766
|
|
20241024,135000,13039060000,100100,100000,100200,100000,187
|
|
20241024,134900,13020349500,100000,100000,100200,100000,296
|
|
20241024,134800,12990740500,100100,100100,100200,100000,331
|
|
20241024,134700,12957600500,100100,100200,100300,100100,128
|
|
20241024,134600,12944783000,100100,100200,100300,100100,153
|
|
20241024,134500,12929464500,100100,100300,100300,100100,137
|
|
20241024,134400,12915741300,100300,100200,100300,100200,123
|
|
20241024,134300,12903414000,100200,100300,100400,100100,124
|
|
20241024,134200,12890988600,100300,100200,100400,100200,340
|
|
20241024,134100,12856891400,100200,100200,100300,100200,65
|
|
20241024,134000,12850376900,100200,100200,100300,100100,802
|
|
20241024,133900,12770016400,100200,100200,100300,100200,84
|
|
20241024,133800,12761597200,100200,100200,100300,100200,229
|
|
20241024,133700,12738648900,100200,100200,100300,100200,286
|
|
20241024,133600,12709990000,100200,100100,100300,100100,131
|
|
20241024,133500,12696863400,100100,100300,100300,100100,355
|
|
20241024,133400,12661289600,100300,100200,100300,100100,569
|
|
20241024,133300,12604285900,100100,100100,100200,100100,4353
|
|
20241024,133200,12168514900,100100,100200,100300,100100,148
|
|
20241024,133100,12153690700,100300,100100,100300,100100,137
|
|
20241024,133000,12139966700,100100,100200,100300,100100,102
|
|
20241024,132900,12129746800,100300,100100,100300,100100,146
|
|
20241024,132800,12115119900,100100,100200,100300,100100,351
|
|
20241024,132700,12079922400,100200,100200,100300,100100,154
|
|
20241024,132600,12064489900,100200,100100,100200,100100,177
|
|
20241024,132500,12046764800,100200,100100,100300,100100,135
|
|
20241024,132400,12033242000,100100,100200,100200,100100,165
|
|
20241024,132300,12016717900,100300,100200,100400,100100,152
|
|
20241024,132200,12001482100,100200,100300,100300,100100,129
|
|
20241024,132100,11988553200,100300,100400,100500,100300,161
|
|
20241024,132000,11972391500,100400,100400,100500,100400,133
|
|
20241024,131900,11959036700,100400,100400,100500,100300,107
|
|
20241024,131800,11948293800,100400,100200,100400,100200,346
|
|
20241024,131700,11913591600,100200,100200,100300,100200,383
|
|
20241024,131600,11875183400,100200,100100,100300,100100,2638
|
|
20241024,131500,11610789600,100200,100100,100200,100100,335
|
|
20241024,131400,11577250700,100100,100100,100200,100100,118
|
|
20241024,131300,11565436300,100100,100100,100200,100100,135
|
|
20241024,131200,11551919700,100100,100100,100200,100100,206
|
|
20241024,131100,11531291600,100100,100100,100200,100100,58
|
|
20241024,131000,11525484400,100200,100100,100200,100100,136
|
|
20241024,130900,11511867200,100100,100100,100200,100100,123
|
|
20241024,130800,11499549700,100100,100100,100200,100100,216
|
|
20241024,130700,11477919300,100100,100100,100200,100100,1351
|
|
20241024,130600,11342644200,100100,100300,100400,100100,714
|
|
20241024,130500,11271107400,100300,100300,100300,100200,260
|
|
20241024,130400,11245030900,100400,100300,100400,100200,290
|
|
20241024,130300,11215944300,100300,100400,100400,100200,447
|
|
20241024,130200,11171110300,100300,100300,100400,100300,66
|
|
20241024,130100,11164488400,100300,100300,100400,100300,136
|
|
20241024,130000,11150844600,100300,100300,100400,100300,117
|
|
20241024,125900,11139106100,100300,100400,100400,100300,77
|
|
20241024,125800,11131378600,100300,100300,100400,100300,77
|
|
20241024,125700,11123653300,100300,100300,100400,100300,68
|
|
20241024,125600,11116829900,100300,100300,100400,100300,54
|
|
20241024,125500,11111411800,100300,100400,100500,100300,330
|
|
20241024,125400,11078282100,100400,100500,100500,100400,39
|
|
20241024,125300,11074364400,100400,100400,100500,100400,34
|
|
20241024,125200,11070949700,100500,100400,100500,100400,57
|
|
20241024,125100,11065223600,100500,100400,100500,100400,42
|
|
20241024,125000,11061004500,100400,100500,100500,100400,277
|
|
20241024,124900,11033168800,100500,100300,100500,100300,159
|
|
20241024,124800,11017201500,100400,100300,100400,100300,113
|
|
20241024,124700,11005864900,100200,100200,100300,100200,262
|
|
20241024,124600,10979588800,100300,100300,100400,100200,2250
|
|
20241024,124500,10754013600,100300,100300,100400,100300,43
|
|
20241024,124400,10749698200,100300,100300,100400,100300,52
|
|
20241024,124300,10744479700,100300,100400,100400,100300,168
|
|
20241024,124200,10727624400,100300,100400,100400,100300,260
|
|
20241024,124100,10701536400,100300,100300,100400,100300,58
|
|
20241024,124000,10695717000,100300,100400,100400,100300,119
|
|
20241024,123900,10683778700,100300,100400,100400,100300,43
|
|
20241024,123800,10679463300,100300,100300,100400,100300,48
|
|
20241024,123700,10674647000,100300,100400,100400,100300,703
|
|
20241024,123600,10604070900,100400,100500,100500,100400,95
|
|
20241024,123500,10594525300,100500,100400,100500,100400,57
|
|
20241024,123400,10588799400,100500,100400,100500,100400,38
|
|
20241024,123300,10584982500,100400,100500,100500,100400,48
|
|
20241024,123200,10580160400,100400,100300,100500,100300,52
|
|
20241024,123100,10574937400,100400,100500,100500,100400,266
|
|
20241024,123000,10548214300,100500,100500,100500,100300,784
|
|
20241024,122900,10469478700,100400,100400,100500,100400,101
|
|
20241024,122800,10459335000,100400,100400,100500,100400,38
|
|
20241024,122700,10455517900,100400,100500,100500,100400,53
|
|
20241024,122600,10450193900,100400,100500,100500,100400,53
|
|
20241024,122500,10444869500,100400,100500,100500,100400,47
|
|
20241024,122400,10440146900,100500,100500,100600,100400,3052
|
|
20241024,122300,10133395200,100500,100500,100600,100500,39
|
|
20241024,122200,10129474100,100500,100600,100600,100500,110
|
|
20241024,122100,10118415600,100600,100500,100600,100500,92
|
|
20241024,122000,10109166100,100600,100600,100700,100500,365
|
|
20241024,121900,10072447900,100600,100500,100600,100500,249
|
|
20241024,121800,10047401300,100500,100500,100600,100500,80
|
|
20241024,121700,10039355800,100500,100500,100600,100500,44
|
|
20241024,121600,10034932000,100500,100600,100600,100500,106
|
|
20241024,121500,10024276200,100600,100500,100600,100500,29
|
|
20241024,121400,10021360000,100500,100600,100600,100500,73
|
|
20241024,121300,10014020800,100500,100600,100700,100500,1026
|
|
20241024,121200,9910801700,100600,100600,100700,100600,101
|
|
20241024,121100,9900638300,100700,100700,100800,100600,926
|
|
20241024,121000,9807389500,100800,100700,100800,100700,50
|
|
20241024,120900,9802352300,100800,100700,100800,100700,110
|
|
20241024,120800,9791272100,100700,100700,100800,100700,48
|
|
20241024,120700,9786435800,100800,100800,100800,100700,62
|
|
20241024,120600,9780188300,100800,100600,100800,100600,794
|
|
20241024,120500,9700202100,100600,100600,100700,100600,172
|
|
20241024,120400,9682895200,100700,100600,100700,100600,52
|
|
20241024,120300,9677661800,100600,100600,100700,100600,77
|
|
20241024,120200,9669911100,100700,100600,100700,100600,99
|
|
20241024,120100,9659949400,100600,100700,100700,100600,50
|
|
20241024,120000,9654916000,100600,100600,100800,100600,174
|
|
20241024,115900,9637395200,100700,100700,100700,100600,120
|
|
20241024,115800,9625320800,100700,100600,100700,100600,59
|
|
20241024,115700,9619382500,100700,100600,100700,100600,55
|
|
20241024,115600,9613845800,100700,100700,100700,100600,214
|
|
20241024,115500,9592304600,100700,100800,100900,100700,282
|
|
20241024,115400,9563880400,100800,100800,100900,100700,154
|
|
20241024,115300,9548355400,100800,100800,100900,100800,325
|
|
20241024,115200,9515570900,100900,101000,101000,100900,80
|
|
20241024,115100,9507495700,100900,101000,101000,100900,420
|
|
20241024,115000,9465077900,101000,101100,101100,101000,140
|
|
20241024,114900,9450930200,101100,101100,101100,101000,378
|
|
20241024,114800,9412723500,101000,101000,101100,100900,193
|
|
20241024,114700,9393230600,100900,100900,101000,100900,49
|
|
20241024,114600,9388284900,101000,101000,101000,100900,91
|
|
20241024,114500,9379101100,101000,101000,101000,100900,145
|
|
20241024,114400,9364458800,101000,101000,101100,100900,157
|
|
20241024,114300,9348600500,101000,100900,101000,100900,452
|
|
20241024,114200,9302964500,100900,101100,101100,100900,220
|
|
20241024,114100,9280752200,101100,100800,101100,100800,772
|
|
20241024,114000,9202790700,100800,100800,100900,100800,37
|
|
20241024,113900,9199059100,100800,100800,100900,100800,154
|
|
20241024,113800,9183530800,100800,100800,100900,100800,81
|
|
20241024,113700,9175362300,100800,100800,100900,100800,59
|
|
20241024,113600,9169411900,100800,100800,100900,100800,182
|
|
20241024,113500,9151064600,100800,101000,101000,100800,90
|
|
20241024,113400,9141981500,100900,100900,101000,100900,31
|
|
20241024,113300,9138852200,100900,101000,101000,100800,104
|
|
20241024,113200,9128357500,100900,100900,101000,100900,129
|
|
20241024,113100,9115339400,100900,100900,101000,100800,206
|
|
20241024,113000,9094553100,100900,100800,100900,100800,336
|
|
20241024,112900,9060655800,100900,100800,100900,100800,151
|
|
20241024,112800,9045432600,100800,100800,100900,100800,85
|
|
20241024,112700,9036860700,100800,100800,100900,100800,60
|
|
20241024,112600,9030811400,100800,100800,100900,100800,177
|
|
20241024,112500,9012966500,100800,100900,101000,100800,248
|
|
20241024,112400,8987942300,100900,101000,101100,100900,613
|
|
20241024,112300,8926032400,101000,101000,101100,101000,58
|
|
20241024,112200,8920172900,101000,101100,101100,101000,117
|
|
20241024,112100,8908351900,101100,101000,101100,101000,154
|
|
20241024,112000,8892796200,101000,101100,101100,101000,57
|
|
20241024,111900,8887035700,101000,101000,101100,101000,107
|
|
20241024,111800,8876226500,101100,101100,101100,101000,59
|
|
20241024,111700,8870263200,101100,101000,101100,101000,678
|
|
20241024,111600,8801719200,101000,101000,101100,100900,675
|
|
20241024,111500,8733551000,101000,100900,101000,100900,218
|
|
20241024,111400,8711547300,100900,100900,101000,100900,56
|
|
20241024,111300,8705895500,100900,101000,101000,100900,287
|
|
20241024,111200,8676911600,100900,100900,101000,100900,139
|
|
20241024,111100,8662880200,101000,100900,101000,100900,74
|
|
20241024,111000,8655409200,100900,101000,101000,100900,96
|
|
20241024,110900,8645716000,101000,100900,101000,100900,408
|
|
20241024,110800,8604516900,101000,100900,101000,100900,70
|
|
20241024,110700,8597450100,101000,101000,101000,100900,57
|
|
20241024,110600,8591695400,100900,101000,101000,100900,726
|
|
20241024,110500,8518377600,100900,100900,101000,100900,264
|
|
20241024,110400,8491731900,101000,100900,101000,100900,128
|
|
20241024,110300,8478812100,100900,100900,101000,100900,120
|
|
20241024,110200,8466702200,100900,101000,101100,100900,1547
|
|
20241024,110100,8310452800,101000,101100,101100,101000,62
|
|
20241024,110000,8304187300,101100,101100,101100,101000,66
|
|
20241024,105900,8297517400,101000,101000,101100,101000,289
|
|
20241024,105800,8268308800,101100,101000,101100,101000,57
|
|
20241024,105700,8262548500,101000,101000,101100,101000,94
|
|
20241024,105600,8253048000,101100,101200,101200,101000,653
|
|
20241024,105500,8187029100,101100,101100,101200,101100,342
|
|
20241024,105400,8152420800,101100,101000,101200,101000,1687
|
|
20241024,105300,7981843100,101100,100900,101100,100900,1417
|
|
20241024,105200,7838713700,100900,100900,101000,100900,28
|
|
20241024,105100,7835886700,101000,100900,101000,100900,210
|
|
20241024,105000,7814680900,101000,101000,101000,100900,64
|
|
20241024,104900,7808218200,100900,100900,101000,100900,363
|
|
20241024,104800,7771562600,100900,100900,101000,100900,68
|
|
20241024,104700,7764698600,101000,100900,101000,100900,792
|
|
20241024,104600,7684765000,100900,100700,100900,100700,975
|
|
20241024,104500,7586546200,100800,100800,100800,100700,140
|
|
20241024,104400,7572441700,100700,100700,100800,100700,37
|
|
20241024,104300,7568713400,100700,100700,100800,100700,203
|
|
20241024,104200,7548266900,100700,100700,100800,100700,32
|
|
20241024,104100,7545043900,100800,100900,100900,100700,426
|
|
20241024,104000,7502102800,100800,100800,100900,100800,48
|
|
20241024,103900,7497261700,100800,100900,100900,100800,199
|
|
20241024,103800,7477199200,100800,100800,100900,100800,42
|
|
20241024,103700,7472964100,100800,100900,100900,100800,28
|
|
20241024,103600,7470139900,100900,100800,100900,100800,149
|
|
20241024,103500,7455113400,100800,100800,100900,100800,43
|
|
20241024,103400,7450775900,100800,100800,100900,100800,21
|
|
20241024,103300,7448658400,100800,100800,100900,100800,227
|
|
20241024,103200,7425772200,100800,100800,100900,100800,475
|
|
20241024,103100,7377845600,100800,100800,100900,100800,60
|
|
20241024,103000,7371797200,100800,101000,101000,100800,3382
|
|
20241024,102900,7030466700,101000,101100,101100,101000,162
|
|
20241024,102800,7014100900,101100,101100,101100,101000,162
|
|
20241024,102700,6997735000,101000,101100,101100,101000,79
|
|
20241024,102600,6989755600,101000,101000,101000,101000,233
|
|
20241024,102500,6966222600,101000,101100,101100,101000,22
|
|
20241024,102400,6963999900,101100,101000,101100,101000,55
|
|
20241024,102300,6958444400,101000,101000,101100,101000,282
|
|
20241024,102200,6929961100,101000,101100,101100,101000,213
|
|
20241024,102100,6908447000,101000,101000,101000,101000,180
|
|
20241024,102000,6890267000,101100,101100,101100,101000,134
|
|
20241024,101900,6876723600,101000,101100,101100,101000,380
|
|
20241024,101800,6838306100,101000,100900,101000,100900,826
|
|
20241024,101700,6754880200,101000,101100,101100,100900,523
|
|
20241024,101600,6702060400,101000,101100,101100,101000,182
|
|
20241024,101500,6683677900,101100,101100,101100,101000,65
|
|
20241024,101400,6677110200,101000,100900,101100,100900,788
|
|
20241024,101300,6597519400,100900,100700,101000,100600,3317
|
|
20241024,101200,6263113100,100600,100700,100700,100600,216
|
|
20241024,101100,6241377500,100600,100600,100700,100500,354
|
|
20241024,101000,6205758400,100600,100600,100700,100600,156
|
|
20241024,100900,6190062100,100700,100500,100700,100500,218
|
|
20241024,100800,6168127500,100500,100600,100700,100500,289
|
|
20241024,100700,6139054200,100700,100700,100700,100600,99
|
|
20241024,100600,6129085000,100700,100600,100700,100600,415
|
|
20241024,100500,6087312400,100600,100500,100600,100400,271
|
|
20241024,100400,6060066300,100500,100500,100500,100400,1439
|
|
20241024,100300,5915554400,100600,100500,100600,100500,192
|
|
20241024,100200,5896258100,100500,100600,100600,100500,141
|
|
20241024,100100,5882085400,100500,100700,100700,100500,168
|
|
20241024,100000,5865183500,100700,100600,100700,100600,49
|
|
20241024,095900,5860252200,100700,100600,100700,100600,81
|
|
20241024,095800,5852101900,100700,100700,100700,100700,13
|
|
20241024,095700,5850792800,100700,100600,100700,100600,68
|
|
20241024,095600,5843950600,100600,100700,100700,100600,123
|
|
20241024,095500,5831573700,100700,100700,100700,100600,68
|
|
20241024,095400,5824726900,100600,100700,100700,100600,6
|
|
20241024,095300,5824122800,100700,100600,100700,100500,321
|
|
20241024,095200,5791838000,100600,100600,100600,100600,10
|
|
20241024,095100,5790832000,100600,100500,100600,100500,9
|
|
20241024,095000,5789926900,100600,100500,100600,100400,35
|
|
20241024,094900,5786412100,100500,100500,100600,100500,158
|
|
20241024,094800,5770530100,100600,100600,100600,100500,26
|
|
20241024,094700,5767915800,100600,100700,100700,100500,40
|
|
20241024,094600,5763892400,100800,100300,100800,100300,6180
|
|
20241024,094500,5142500800,100400,100400,100400,100300,448
|
|
20241024,094400,5097523500,100400,100300,100400,100100,565
|
|
20241024,094300,5040858200,100400,100300,100400,100300,75
|
|
20241024,094200,5033334100,100400,100200,100400,100100,1194
|
|
20241024,094100,4913656500,100100,100100,100200,100100,44
|
|
20241024,094000,4909251000,100200,100100,100200,100000,136
|
|
20241024,093900,4895641900,100100,100100,100200,100100,112
|
|
20241024,093800,4884429700,100200,100100,100200,100100,31
|
|
20241024,093700,4881324000,100200,100200,100200,100100,124
|
|
20241024,093600,4868906700,100200,100200,100200,100200,56
|
|
20241024,093500,4863295500,100200,100200,100200,100100,17
|
|
20241024,093400,4861592900,100100,100100,100200,100100,86
|
|
20241024,093300,4852983800,100200,100100,100200,100100,14
|
|
20241024,093200,4851581100,100200,100200,100200,100100,21
|
|
20241024,093100,4849477000,100200,100200,100200,100100,77
|
|
20241024,093000,4841768700,100100,100200,100200,100000,429
|
|
20241024,092900,4798825700,100200,100200,100200,100100,189
|
|
20241024,092800,4779905800,100200,100100,100200,100100,32
|
|
20241024,092700,4776701400,100100,100100,100300,99800,4931
|
|
20241024,092600,4283682500,100000,100100,100100,100000,81
|
|
20241024,092500,4275576400,100100,100100,100100,100000,26
|
|
20241024,092400,4272975700,100000,100000,100100,100000,123
|
|
20241024,092300,4260672400,100100,100300,100300,100000,264
|
|
20241024,092200,4234245000,100300,100300,100300,100100,204
|
|
20241024,092100,4213815400,100200,100000,100300,100000,423
|
|
20241024,092000,4171454600,100000,100200,100200,100000,705
|
|
20241024,091900,4100947500,100200,100200,100300,100000,313
|
|
20241024,091800,4069609700,100300,100200,100300,100200,291
|
|
20241024,091700,4040448100,100200,100300,100300,100200,14
|
|
20241024,091600,4039044400,100300,100300,100300,100200,22
|
|
20241024,091500,4036837900,100200,100300,100300,100200,217
|
|
20241024,091400,4015089000,100300,100400,100400,100300,55
|
|
20241024,091300,4009571900,100400,100100,100400,100100,619
|
|
20241024,091200,3947566800,100000,100100,100100,100000,246
|
|
20241024,091100,3922960900,100100,100100,100100,100000,14
|
|
20241024,091000,3921560400,100100,100200,100200,100000,113
|
|
20241024,090900,3910249800,100200,100100,100200,99900,794
|
|
20241024,090800,3830761600,100100,100200,100200,99900,567
|
|
20241024,090700,3774054400,100200,100300,100300,100100,726
|
|
20241024,090600,3701264000,100300,100400,100500,100300,257
|
|
20241024,090500,3675460100,100500,100300,100500,100000,7971
|
|
20241024,090400,2877682600,100200,100400,100800,100200,7231
|
|
20241024,090300,2151525500,100400,100500,100500,100000,4384
|
|
20241024,090200,1712595800,100500,99800,100500,99500,14214
|
|
20241024,090100,290068500,99800,99900,99900,99300,479
|
|
20241024,090000,242482900,99900,99900,99900,99300,2428
|