622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191900,10807015900,51200,51200,51200,51200,10034
|
|
20241024,191800,10807015900,51200,51200,51200,51200,0
|
|
20241024,191700,10807015900,51200,51200,51200,51200,0
|
|
20241024,191600,10807015900,51200,51200,51200,51200,0
|
|
20241024,191500,10807015900,51200,51200,51200,51200,0
|
|
20241024,191400,10807015900,51200,51200,51200,51200,0
|
|
20241024,191300,10807015900,51200,51200,51200,51200,0
|
|
20241024,191200,10807015900,51200,51200,51200,51200,0
|
|
20241024,191100,10807015900,51200,51200,51200,51200,0
|
|
20241024,191000,10807015900,51200,51200,51200,51200,0
|
|
20241024,190900,10807015900,51200,51200,51200,51200,0
|
|
20241024,190800,10807015900,51200,51200,51200,51200,0
|
|
20241024,190700,10807015900,51200,51200,51200,51200,0
|
|
20241024,190600,10807015900,51200,51200,51200,51200,0
|
|
20241024,190500,10807015900,51200,51200,51200,51200,0
|
|
20241024,190400,10807015900,51200,51200,51200,51200,0
|
|
20241024,190300,10807015900,51200,51200,51200,51200,0
|
|
20241024,190200,10807015900,51200,51200,51200,51200,0
|
|
20241024,190100,10807015900,51200,51200,51200,51200,0
|
|
20241024,190000,10807015900,51200,51200,51200,51200,0
|
|
20241024,185900,10807015900,51200,51200,51200,51200,0
|
|
20241024,185800,10807015900,51200,51200,51200,51200,0
|
|
20241024,185700,10807015900,51200,51200,51200,51200,0
|
|
20241024,185600,10807015900,51200,51200,51200,51200,0
|
|
20241024,185500,10807015900,51200,51200,51200,51200,0
|
|
20241024,185400,10807015900,51200,51200,51200,51200,0
|
|
20241024,185300,10807015900,51200,51200,51200,51200,0
|
|
20241024,185200,10807015900,51200,51200,51200,51200,0
|
|
20241024,185100,10807015900,51200,51200,51200,51200,0
|
|
20241024,185000,10807015900,51200,51200,51200,51200,0
|
|
20241024,184900,10807015900,51200,51200,51200,51200,10034
|
|
20241024,184800,10807015900,51200,51200,51200,51200,0
|
|
20241024,184700,10807015900,51200,51200,51200,51200,0
|
|
20241024,184600,10807015900,51200,51200,51200,51200,0
|
|
20241024,184500,10807015900,51200,51200,51200,51200,0
|
|
20241024,184400,10807015900,51200,51200,51200,51200,0
|
|
20241024,184300,10807015900,51200,51200,51200,51200,0
|
|
20241024,184200,10807015900,51200,51200,51200,51200,0
|
|
20241024,184100,10807015900,51200,51200,51200,51200,0
|
|
20241024,184000,10807015900,51200,51200,51200,51200,0
|
|
20241024,183900,10807015900,51200,51200,51200,51200,0
|
|
20241024,183800,10807015900,51200,51200,51200,51200,0
|
|
20241024,183700,10807015900,51200,51200,51200,51200,0
|
|
20241024,183600,10807015900,51200,51200,51200,51200,0
|
|
20241024,183500,10807015900,51200,51200,51200,51200,0
|
|
20241024,183400,10807015900,51200,51200,51200,51200,0
|
|
20241024,183300,10807015900,51200,51200,51200,51200,0
|
|
20241024,183200,10807015900,51200,51200,51200,51200,0
|
|
20241024,183100,10807015900,51200,51200,51200,51200,0
|
|
20241024,183000,10807015900,51200,51200,51200,51200,0
|
|
20241024,182900,10807015900,51200,51200,51200,51200,0
|
|
20241024,182800,10807015900,51200,51200,51200,51200,0
|
|
20241024,182700,10807015900,51200,51200,51200,51200,0
|
|
20241024,182600,10807015900,51200,51200,51200,51200,0
|
|
20241024,182500,10807015900,51200,51200,51200,51200,0
|
|
20241024,182400,10807015900,51200,51200,51200,51200,0
|
|
20241024,182300,10807015900,51200,51200,51200,51200,0
|
|
20241024,182200,10807015900,51200,51200,51200,51200,0
|
|
20241024,182100,10807015900,51200,51200,51200,51200,0
|
|
20241024,182000,10807015900,51200,51200,51200,51200,0
|
|
20241024,181900,10807015900,51200,51200,51200,51200,10034
|
|
20241024,181800,10807015900,51200,51200,51200,51200,0
|
|
20241024,181700,10807015900,51200,51200,51200,51200,0
|
|
20241024,181600,10807015900,51200,51200,51200,51200,0
|
|
20241024,181500,10807015900,51200,51200,51200,51200,0
|
|
20241024,181400,10807015900,51200,51200,51200,51200,0
|
|
20241024,181300,10807015900,51200,51200,51200,51200,0
|
|
20241024,181200,10807015900,51200,51200,51200,51200,0
|
|
20241024,181100,10807015900,51200,51200,51200,51200,0
|
|
20241024,181000,10807015900,51200,51200,51200,51200,0
|
|
20241024,180900,10807015900,51200,51200,51200,51200,0
|
|
20241024,180800,10807015900,51200,51200,51200,51200,0
|
|
20241024,180700,10807015900,51200,51200,51200,51200,0
|
|
20241024,180600,10807015900,51200,51200,51200,51200,0
|
|
20241024,180500,10807015900,51200,51200,51200,51200,0
|
|
20241024,180400,10807015900,51200,51200,51200,51200,0
|
|
20241024,180300,10807015900,51200,51200,51200,51200,0
|
|
20241024,180200,10807015900,51200,51200,51200,51200,0
|
|
20241024,180100,10807015900,51200,51200,51200,51200,0
|
|
20241024,180000,10807015900,51200,51200,51200,51200,0
|
|
20241024,175900,10807015900,51200,51200,51200,51200,0
|
|
20241024,175800,10807015900,51200,51200,51200,51200,0
|
|
20241024,175700,10807015900,51200,51200,51200,51200,0
|
|
20241024,175600,10807015900,51200,51200,51200,51200,0
|
|
20241024,175500,10807015900,51200,51200,51200,51200,0
|
|
20241024,175400,10807015900,51200,51200,51200,51200,0
|
|
20241024,175300,10807015900,51200,51200,51200,51200,0
|
|
20241024,175200,10807015900,51200,51200,51200,51200,0
|
|
20241024,175100,10807015900,51200,51200,51200,51200,0
|
|
20241024,175000,10807015900,51200,51200,51200,51200,0
|
|
20241024,174900,10807015900,51200,51200,51200,51200,10034
|
|
20241024,174800,10807015900,51200,51200,51200,51200,0
|
|
20241024,174700,10807015900,51200,51200,51200,51200,0
|
|
20241024,174600,10807015900,51200,51200,51200,51200,0
|
|
20241024,174500,10807015900,51200,51200,51200,51200,0
|
|
20241024,174400,10807015900,51200,51200,51200,51200,0
|
|
20241024,174300,10807015900,51200,51200,51200,51200,0
|
|
20241024,174200,10807015900,51200,51200,51200,51200,0
|
|
20241024,174100,10807015900,51200,51200,51200,51200,0
|
|
20241024,174000,10807015900,51200,51200,51200,51200,0
|
|
20241024,173900,10807015900,51200,51200,51200,51200,0
|
|
20241024,173800,10807015900,51200,51200,51200,51200,0
|
|
20241024,173700,10807015900,51200,51200,51200,51200,0
|
|
20241024,173600,10807015900,51200,51200,51200,51200,0
|
|
20241024,173500,10807015900,51200,51200,51200,51200,0
|
|
20241024,173400,10807015900,51200,51200,51200,51200,0
|
|
20241024,173300,10807015900,51200,51200,51200,51200,0
|
|
20241024,173200,10807015900,51200,51200,51200,51200,0
|
|
20241024,173100,10807015900,51200,51200,51200,51200,0
|
|
20241024,173000,10807015900,51200,51200,51200,51200,0
|
|
20241024,172900,10807015900,51200,51200,51200,51200,0
|
|
20241024,172800,10807015900,51200,51200,51200,51200,0
|
|
20241024,172700,10807015900,51200,51200,51200,51200,0
|
|
20241024,172600,10807015900,51200,51200,51200,51200,0
|
|
20241024,172500,10807015900,51200,51200,51200,51200,0
|
|
20241024,172400,10807015900,51200,51200,51200,51200,0
|
|
20241024,172300,10807015900,51200,51200,51200,51200,0
|
|
20241024,172200,10807015900,51200,51200,51200,51200,0
|
|
20241024,172100,10807015900,51200,51200,51200,51200,0
|
|
20241024,172000,10807015900,51200,51200,51200,51200,0
|
|
20241024,171900,10807015900,51200,51200,51200,51200,10034
|
|
20241024,171800,10807015900,51200,51200,51200,51200,0
|
|
20241024,171700,10807015900,51200,51200,51200,51200,0
|
|
20241024,171600,10807015900,51200,51200,51200,51200,0
|
|
20241024,171500,10807015900,51200,51200,51200,51200,0
|
|
20241024,171400,10807015900,51200,51200,51200,51200,0
|
|
20241024,171300,10807015900,51200,51200,51200,51200,0
|
|
20241024,171200,10807015900,51200,51200,51200,51200,0
|
|
20241024,171100,10807015900,51200,51200,51200,51200,0
|
|
20241024,171000,10807015900,51200,51200,51200,51200,0
|
|
20241024,170900,10807015900,51200,51200,51200,51200,0
|
|
20241024,170800,10807015900,51200,51200,51200,51200,0
|
|
20241024,170700,10807015900,51200,51200,51200,51200,0
|
|
20241024,170600,10807015900,51200,51200,51200,51200,0
|
|
20241024,170500,10807015900,51200,51200,51200,51200,0
|
|
20241024,170400,10807015900,51200,51200,51200,51200,0
|
|
20241024,170300,10807015900,51200,51200,51200,51200,0
|
|
20241024,170200,10807015900,51200,51200,51200,51200,0
|
|
20241024,170100,10807015900,51200,51200,51200,51200,0
|
|
20241024,170000,10807015900,51200,51200,51200,51200,0
|
|
20241024,165900,10807015900,51200,51200,51200,51200,0
|
|
20241024,165800,10807015900,51200,51200,51200,51200,0
|
|
20241024,165700,10807015900,51200,51200,51200,51200,0
|
|
20241024,165600,10807015900,51200,51200,51200,51200,0
|
|
20241024,165500,10807015900,51200,51200,51200,51200,0
|
|
20241024,165400,10807015900,51200,51200,51200,51200,0
|
|
20241024,165300,10807015900,51200,51200,51200,51200,0
|
|
20241024,165200,10807015900,51200,51200,51200,51200,0
|
|
20241024,165100,10807015900,51200,51200,51200,51200,0
|
|
20241024,165000,10807015900,51200,51200,51200,51200,0
|
|
20241024,164900,10807015900,51200,51200,51200,51200,10034
|
|
20241024,164800,10807015900,51200,51200,51200,51200,0
|
|
20241024,164700,10807015900,51200,51200,51200,51200,0
|
|
20241024,164600,10807015900,51200,51200,51200,51200,0
|
|
20241024,164500,10807015900,51200,51200,51200,51200,0
|
|
20241024,164400,10807015900,51200,51200,51200,51200,0
|
|
20241024,164300,10807015900,51200,51200,51200,51200,0
|
|
20241024,164200,10807015900,51200,51200,51200,51200,0
|
|
20241024,164100,10807015900,51200,51200,51200,51200,0
|
|
20241024,164000,10807015900,51200,51200,51200,51200,0
|
|
20241024,163900,10807015900,51200,51200,51200,51200,0
|
|
20241024,163800,10807015900,51200,51200,51200,51200,0
|
|
20241024,163700,10807015900,51200,51200,51200,51200,0
|
|
20241024,163600,10807015900,51200,51200,51200,51200,0
|
|
20241024,163500,10807015900,51200,51200,51200,51200,0
|
|
20241024,163400,10807015900,51200,51200,51200,51200,0
|
|
20241024,163300,10807015900,51200,51200,51200,51200,0
|
|
20241024,163200,10807015900,51200,51200,51200,51200,0
|
|
20241024,163100,10807015900,51200,51200,51200,51200,0
|
|
20241024,163000,10807015900,51200,51200,51200,51200,0
|
|
20241024,162900,10807015900,51200,51200,51200,51200,0
|
|
20241024,162800,10807015900,51200,51200,51200,51200,0
|
|
20241024,162700,10807015900,51200,51200,51200,51200,0
|
|
20241024,162600,10807015900,51200,51200,51200,51200,0
|
|
20241024,162500,10807015900,51200,51200,51200,51200,0
|
|
20241024,162400,10807015900,51200,51200,51200,51200,0
|
|
20241024,162300,10807015900,51200,51200,51200,51200,0
|
|
20241024,162200,10807015900,51200,51200,51200,51200,0
|
|
20241024,162100,10807015900,51200,51200,51200,51200,0
|
|
20241024,162000,10807015900,51200,51200,51200,51200,0
|
|
20241024,161900,10807015900,51200,51200,51200,51200,10034
|
|
20241024,161800,10807015900,51200,51200,51200,51200,0
|
|
20241024,161700,10807015900,51200,51200,51200,51200,0
|
|
20241024,161600,10807015900,51200,51200,51200,51200,0
|
|
20241024,161500,10807015900,51200,51200,51200,51200,0
|
|
20241024,161400,10807015900,51200,51200,51200,51200,0
|
|
20241024,161300,10807015900,51200,51200,51200,51200,0
|
|
20241024,161200,10807015900,51200,51200,51200,51200,0
|
|
20241024,161100,10807015900,51200,51200,51200,51200,0
|
|
20241024,161000,10807015900,51200,51200,51200,51200,0
|
|
20241024,160900,10807015900,51200,51200,51200,51200,0
|
|
20241024,160800,10807015900,51200,51200,51200,51200,0
|
|
20241024,160700,10807015900,51200,51200,51200,51200,0
|
|
20241024,160600,10807015900,51200,51200,51200,51200,0
|
|
20241024,160500,10807015900,51200,51200,51200,51200,0
|
|
20241024,160400,10807015900,51200,51200,51200,51200,0
|
|
20241024,160300,10807015900,51200,51200,51200,51200,0
|
|
20241024,160200,10807015900,51200,51200,51200,51200,0
|
|
20241024,160100,10807015900,51200,51200,51200,51200,0
|
|
20241024,160000,10807015900,51200,51200,51200,51200,0
|
|
20241024,155900,10807015900,51200,51200,51200,51200,0
|
|
20241024,155800,10807015900,51200,51200,51200,51200,0
|
|
20241024,155700,10807015900,51200,51200,51200,51200,0
|
|
20241024,155600,10807015900,51200,51200,51200,51200,0
|
|
20241024,155500,10807015900,51200,51200,51200,51200,0
|
|
20241024,155400,10807015900,51200,51200,51200,51200,0
|
|
20241024,155300,10807015900,51200,51200,51200,51200,0
|
|
20241024,155200,10807015900,51200,51200,51200,51200,0
|
|
20241024,155100,10807015900,51200,51200,51200,51200,0
|
|
20241024,155000,10807015900,51200,51200,51200,51200,0
|
|
20241024,154900,10807015900,51200,51200,51200,51200,10034
|
|
20241024,154800,10807015900,51200,51200,51200,51200,0
|
|
20241024,154700,10807015900,51200,51200,51200,51200,0
|
|
20241024,154600,10807015900,51200,51200,51200,51200,0
|
|
20241024,154500,10807015900,51200,51200,51200,51200,0
|
|
20241024,154400,10807015900,51200,51200,51200,51200,0
|
|
20241024,154300,10807015900,51200,51200,51200,51200,0
|
|
20241024,154200,10807015900,51200,51200,51200,51200,0
|
|
20241024,154100,10807015900,51200,51200,51200,51200,0
|
|
20241024,154000,10807015900,51200,51200,51200,51200,0
|
|
20241024,153900,10807015900,51200,51200,51200,51200,0
|
|
20241024,153800,10807015900,51200,51200,51200,51200,0
|
|
20241024,153700,10807015900,51200,51200,51200,51200,0
|
|
20241024,153600,10807015900,51200,51200,51200,51200,0
|
|
20241024,153500,10807015900,51200,51200,51200,51200,0
|
|
20241024,153400,10807015900,51200,51200,51200,51200,0
|
|
20241024,153300,10807015900,51200,51200,51200,51200,0
|
|
20241024,153200,10807015900,51200,51200,51200,51200,0
|
|
20241024,153100,10807015900,51200,51200,51200,51200,0
|
|
20241024,153000,10807015900,51200,51200,51200,51200,10034
|
|
20241024,152900,10293275100,51400,51400,51400,51400,0
|
|
20241024,152800,10293275100,51400,51400,51400,51400,0
|
|
20241024,152700,10293275100,51400,51400,51400,51400,0
|
|
20241024,152600,10293275100,51400,51400,51400,51400,0
|
|
20241024,152500,10293275100,51400,51400,51400,51400,0
|
|
20241024,152400,10293275100,51400,51400,51400,51400,0
|
|
20241024,152300,10293275100,51400,51400,51400,51400,0
|
|
20241024,152200,10293275100,51400,51400,51400,51400,0
|
|
20241024,152100,10293275100,51400,51400,51400,51400,0
|
|
20241024,152000,10293275100,51400,51400,51400,51400,0
|
|
20241024,151900,10293275100,51400,51300,51400,51300,944
|
|
20241024,151800,10244796700,51300,51300,51400,51300,162
|
|
20241024,151700,10236477700,51400,51200,51400,51200,847
|
|
20241024,151600,10193022200,51200,51200,51300,51200,1420
|
|
20241024,151500,10120223800,51200,51300,51400,51200,2640
|
|
20241024,151400,9984793500,51300,51300,51300,51300,1185
|
|
20241024,151300,9924003000,51300,51300,51400,51300,447
|
|
20241024,151200,9901065800,51300,51300,51400,51300,951
|
|
20241024,151100,9852252900,51300,51300,51400,51300,345
|
|
20241024,151000,9834551300,51300,51300,51400,51300,534
|
|
20241024,150900,9807151600,51300,51300,51400,51300,309
|
|
20241024,150800,9791289200,51400,51300,51400,51300,514
|
|
20241024,150700,9764918000,51400,51300,51400,51300,520
|
|
20241024,150600,9738221400,51300,51300,51400,51300,440
|
|
20241024,150500,9715647200,51300,51300,51400,51300,459
|
|
20241024,150400,9692098500,51300,51300,51400,51300,931
|
|
20241024,150300,9644337100,51300,51300,51400,51300,203
|
|
20241024,150200,9633922400,51300,51300,51400,51300,417
|
|
20241024,150100,9612526300,51300,51300,51400,51300,467
|
|
20241024,150000,9588568000,51300,51200,51400,51200,1238
|
|
20241024,145900,9525060300,51300,51200,51300,51200,525
|
|
20241024,145800,9498158500,51300,51300,51300,51200,1653
|
|
20241024,145700,9413460100,51300,51300,51300,51200,3972
|
|
20241024,145600,9209714900,51300,51300,51400,51300,373
|
|
20241024,145500,9190574000,51300,51300,51400,51300,785
|
|
20241024,145400,9150271500,51400,51300,51400,51300,488
|
|
20241024,145300,9125196400,51300,51400,51400,51300,360
|
|
20241024,145200,9106722200,51400,51300,51400,51300,331
|
|
20241024,145100,9089734500,51400,51300,51400,51300,599
|
|
20241024,145000,9058989600,51400,51300,51400,51300,377
|
|
20241024,144900,9039642000,51300,51300,51400,51300,523
|
|
20241024,144800,9012796900,51400,51400,51400,51300,251
|
|
20241024,144700,8999920100,51300,51300,51400,51300,355
|
|
20241024,144600,8981702300,51300,51400,51400,51300,505
|
|
20241024,144500,8955770600,51400,51400,51400,51300,1185
|
|
20241024,144400,8894906000,51400,51300,51400,51300,341
|
|
20241024,144300,8877393500,51400,51400,51400,51300,1211
|
|
20241024,144200,8815174900,51400,51400,51500,51400,460
|
|
20241024,144100,8791530100,51400,51500,51500,51400,592
|
|
20241024,144000,8761098500,51500,51400,51500,51400,290
|
|
20241024,143900,8746190100,51400,51400,51500,51400,242
|
|
20241024,143800,8733747600,51400,51400,51500,51400,1868
|
|
20241024,143700,8637724400,51400,51400,51400,51400,313
|
|
20241024,143600,8621636200,51400,51400,51500,51400,157
|
|
20241024,143500,8613566300,51500,51400,51500,51400,315
|
|
20241024,143400,8597373200,51400,51400,51400,51400,319
|
|
20241024,143300,8580976600,51400,51400,51500,51400,226
|
|
20241024,143200,8569358200,51400,51400,51500,51400,252
|
|
20241024,143100,8556404200,51500,51400,51500,51400,459
|
|
20241024,143000,8532810600,51500,51500,51500,51400,108
|
|
20241024,142900,8527256000,51500,51400,51500,51400,72
|
|
20241024,142800,8523554000,51400,51400,51500,51400,139
|
|
20241024,142700,8516408300,51500,51400,51500,51400,137
|
|
20241024,142600,8509355300,51500,51400,51500,51400,100
|
|
20241024,142500,8504215200,51400,51400,51500,51400,91
|
|
20241024,142400,8499535800,51400,51400,51500,51400,78
|
|
20241024,142300,8495520700,51500,51400,51500,51400,1613
|
|
20241024,142200,8412612400,51400,51400,51500,51400,131
|
|
20241024,142100,8405872500,51500,51400,51500,51400,40
|
|
20241024,142000,8403813900,51400,51500,51500,51400,303
|
|
20241024,141900,8388222500,51500,51400,51500,51400,295
|
|
20241024,141800,8373049500,51500,51400,51500,51400,21
|
|
20241024,141700,8371969700,51500,51500,51500,51400,100
|
|
20241024,141600,8366825200,51500,51500,51500,51500,12
|
|
20241024,141500,8366207200,51500,51500,51600,51400,209
|
|
20241024,141400,8355439800,51500,51500,51500,51400,96
|
|
20241024,141300,8350496400,51500,51400,51500,51400,66
|
|
20241024,141200,8347100000,51500,51500,51500,51500,25
|
|
20241024,141100,8345812500,51500,51500,51500,51400,94
|
|
20241024,141000,8340973800,51500,51400,51500,51400,205
|
|
20241024,140900,8330429300,51400,51400,51500,51400,244
|
|
20241024,140800,8317871700,51400,51500,51500,51400,266
|
|
20241024,140700,8304187900,51500,51500,51500,51400,142
|
|
20241024,140600,8296877300,51500,51500,51500,51400,1262
|
|
20241024,140500,8231885000,51500,51500,51600,51500,201
|
|
20241024,140400,8221530400,51500,51500,51600,51500,141
|
|
20241024,140300,8214267900,51600,51600,51600,51500,39
|
|
20241024,140200,8212257100,51700,51600,51700,51500,21
|
|
20241024,140100,8211174100,51600,51600,51700,51500,459
|
|
20241024,140000,8187487800,51600,51600,51700,51600,169
|
|
20241024,135900,8178767300,51600,51600,51700,51600,58
|
|
20241024,135800,8175774100,51600,51600,51700,51600,112
|
|
20241024,135700,8169992900,51700,51600,51700,51600,52
|
|
20241024,135600,8167309300,51600,51700,51700,51600,13
|
|
20241024,135500,8166637800,51700,51600,51700,51600,133
|
|
20241024,135400,8159773000,51600,51600,51600,51600,100
|
|
20241024,135300,8154613000,51700,51700,51700,51600,56
|
|
20241024,135200,8151718100,51600,51600,51700,51600,41
|
|
20241024,135100,8149602000,51600,51600,51600,51500,959
|
|
20241024,135000,8100117700,51600,51500,51600,51500,195
|
|
20241024,134900,8090072100,51600,51500,51600,51500,56
|
|
20241024,134800,8087185800,51500,51500,51500,51500,4
|
|
20241024,134700,8086979800,51600,51600,51600,51600,20
|
|
20241024,134600,8085947800,51600,51500,51600,51500,51
|
|
20241024,134500,8083321200,51500,51600,51600,51500,213
|
|
20241024,134400,8072331800,51600,51600,51600,51600,118
|
|
20241024,134300,8066243000,51500,51500,51500,51500,63
|
|
20241024,134200,8062998500,51500,51500,51600,51500,64
|
|
20241024,134100,8059700100,51500,51600,51600,51500,193
|
|
20241024,134000,8049760500,51600,51600,51600,51600,3
|
|
20241024,133900,8049605700,51600,51600,51600,51500,138
|
|
20241024,133800,8042485000,51600,51500,51600,51500,50
|
|
20241024,133700,8039905100,51600,51500,51600,51500,451
|
|
20241024,133600,8016674500,51500,51600,51600,51500,1318
|
|
20241024,133500,7948796000,51600,51600,51600,51500,18
|
|
20241024,133400,7947867400,51600,51600,51600,51600,884
|
|
20241024,133300,7902253000,51600,51600,51600,51500,71
|
|
20241024,133200,7898589500,51700,51600,51700,51600,146
|
|
20241024,133100,7891051700,51600,51600,51600,51500,432
|
|
20241024,133000,7868768600,51600,51600,51600,51600,38
|
|
20241024,132900,7866807800,51700,51700,51700,51600,38
|
|
20241024,132800,7864843900,51600,51600,51600,51600,41
|
|
20241024,132700,7862728300,51600,51600,51600,51600,65
|
|
20241024,132600,7859374300,51600,51600,51600,51500,100
|
|
20241024,132500,7854215000,51600,51600,51600,51600,18
|
|
20241024,132400,7853286200,51600,51600,51600,51600,191
|
|
20241024,132300,7843430600,51600,51600,51600,51600,241
|
|
20241024,132200,7830995000,51600,51700,51700,51600,1385
|
|
20241024,132100,7759519000,51700,51700,51700,51700,23
|
|
20241024,132000,7758329900,51600,51700,51700,51600,302
|
|
20241024,131900,7742742400,51600,51600,51700,51600,108
|
|
20241024,131800,7737164600,51600,51700,51700,51600,23
|
|
20241024,131700,7735975700,51700,51700,51700,51700,101
|
|
20241024,131600,7730754000,51700,51700,51700,51700,67
|
|
20241024,131500,7727290100,51700,51600,51700,51600,252
|
|
20241024,131400,7714283900,51600,51600,51600,51500,94
|
|
20241024,131300,7709434000,51600,51600,51600,51600,67
|
|
20241024,131200,7705976800,51600,51500,51600,51500,38
|
|
20241024,131100,7704017100,51500,51600,51600,51500,634
|
|
20241024,131000,7671303800,51700,51700,51700,51600,151
|
|
20241024,130900,7663509100,51600,51600,51700,51600,165
|
|
20241024,130800,7654994900,51700,51700,51700,51600,37
|
|
20241024,130700,7653082400,51700,51700,51700,51600,161
|
|
20241024,130600,7644758900,51600,51700,51700,51600,90
|
|
20241024,130500,7640107800,51600,51600,51600,51600,96
|
|
20241024,130400,7635154200,51600,51600,51600,51500,32
|
|
20241024,130300,7633504300,51500,51600,51600,51500,406
|
|
20241024,130200,7612561900,51700,51500,51700,51500,60
|
|
20241024,130100,7609465900,51500,51600,51600,51500,36
|
|
20241024,130000,7607608500,51600,51500,51600,51400,989
|
|
20241024,125900,7556659800,51500,51400,51500,51400,370
|
|
20241024,125800,7537635800,51400,51500,51500,51400,4933
|
|
20241024,125700,7284079500,51400,51400,51500,51400,414
|
|
20241024,125600,7262772200,51500,51500,51500,51400,413
|
|
20241024,125500,7241532800,51500,51500,51500,51400,177
|
|
20241024,125400,7232417800,51500,51500,51500,51400,418
|
|
20241024,125300,7210905800,51400,51500,51500,51400,117
|
|
20241024,125200,7204880700,51500,51400,51500,51400,24
|
|
20241024,125100,7203644800,51500,51400,51500,51400,36
|
|
20241024,125000,7201791000,51500,51400,51600,51400,350
|
|
20241024,124900,7183766300,51500,51400,51500,51400,183
|
|
20241024,124800,7174342000,51400,51400,51500,51400,58
|
|
20241024,124700,7171355700,51500,51400,51500,51400,30
|
|
20241024,124600,7169811000,51500,51500,51500,51400,391
|
|
20241024,124500,7149674700,51500,51500,51500,51400,3189
|
|
20241024,124400,6985444000,51600,51600,51600,51500,610
|
|
20241024,124300,6954025800,51500,51500,51600,51500,1442
|
|
20241024,124200,6879760000,51600,51600,51600,51500,831
|
|
20241024,124100,6836949400,51600,51500,51600,51500,303
|
|
20241024,124000,6821342700,51600,51600,51600,51500,212
|
|
20241024,123900,6810424200,51600,51600,51600,51500,227
|
|
20241024,123800,6798720800,51600,51500,51600,51500,101
|
|
20241024,123700,6793509300,51600,51600,51600,51500,412
|
|
20241024,123600,6772250300,51600,51600,51600,51500,178
|
|
20241024,123500,6763069000,51600,51500,51600,51500,7
|
|
20241024,123400,6762708000,51500,51500,51500,51500,39
|
|
20241024,123300,6760699500,51600,51500,51600,51500,246
|
|
20241024,123200,6748013300,51500,51700,51700,51500,4123
|
|
20241024,123100,6535270800,51700,51600,51700,51600,40
|
|
20241024,123000,6533202900,51700,51700,51700,51600,200
|
|
20241024,122900,6522868700,51700,51600,51700,51600,802
|
|
20241024,122800,6481405600,51700,51700,51700,51600,51
|
|
20241024,122700,6478769100,51700,51700,51700,51600,47
|
|
20241024,122600,6476339300,51600,51600,51600,51600,54
|
|
20241024,122500,6473552900,51600,51600,51700,51600,330
|
|
20241024,122400,6456522900,51700,51700,51700,51600,2187
|
|
20241024,122300,6343455600,51700,51700,51700,51700,83
|
|
20241024,122200,6339164500,51800,51700,51800,51700,63
|
|
20241024,122100,6335903400,51700,51700,51800,51700,1915
|
|
20241024,122000,6236897700,51800,51900,51900,51700,178
|
|
20241024,121900,6227675400,51800,51800,51800,51800,22
|
|
20241024,121800,6226535800,51900,51800,51900,51800,5
|
|
20241024,121700,6226276500,51900,51800,51900,51800,34
|
|
20241024,121600,6224512100,51800,51800,51900,51700,186
|
|
20241024,121500,6214879400,51700,51800,51800,51700,380
|
|
20241024,121400,6195199600,51800,51800,51800,51700,100
|
|
20241024,121300,6190024900,51800,51800,51800,51700,81
|
|
20241024,121200,6185829300,51800,51800,51800,51700,256
|
|
20241024,121100,6172584000,51700,51700,51700,51700,12
|
|
20241024,121000,6171963600,51700,51800,51800,51700,60
|
|
20241024,120900,6168861200,51800,51700,51800,51700,129
|
|
20241024,120800,6162189500,51700,51800,51800,51700,26
|
|
20241024,120700,6160845100,51800,51800,51800,51700,1217
|
|
20241024,120600,6097924500,51800,51800,51800,51700,173
|
|
20241024,120500,6088963500,51800,51800,51800,51700,393
|
|
20241024,120400,6068606300,51700,51800,51800,51700,99
|
|
20241024,120300,6063480400,51800,51800,51800,51800,151
|
|
20241024,120200,6055658600,51800,51900,51900,51800,64
|
|
20241024,120100,6052337400,51900,51800,51900,51800,37
|
|
20241024,120000,6050418300,51900,51900,51900,51800,21
|
|
20241024,115900,6049329300,51900,51800,51900,51800,1258
|
|
20241024,115800,5984156900,51800,51800,51800,51700,85
|
|
20241024,115700,5979759200,51800,51800,51800,51700,172
|
|
20241024,115600,5970849700,51800,51800,51800,51700,360
|
|
20241024,115500,5952234500,51800,51700,51800,51700,267
|
|
20241024,115400,5938426700,51800,51800,51800,51700,25
|
|
20241024,115300,5937131800,51800,51800,51800,51700,28
|
|
20241024,115200,5935681600,51800,51700,51800,51700,24
|
|
20241024,115100,5934438900,51800,51800,51800,51700,914
|
|
20241024,115000,5887149500,51800,51900,51900,51800,49
|
|
20241024,114900,5884606600,51900,51800,51900,51800,83
|
|
20241024,114800,5880307100,51800,51900,51900,51800,92
|
|
20241024,114700,5875532500,51900,51900,51900,51800,119
|
|
20241024,114600,5869357800,51900,51800,51900,51800,71
|
|
20241024,114500,5865677800,51800,51800,51800,51700,51
|
|
20241024,114400,5863036300,51800,51800,51800,51700,43
|
|
20241024,114300,5860809200,51800,51800,51900,51700,160
|
|
20241024,114200,5852521100,51900,51800,51900,51700,930
|
|
20241024,114100,5804351900,51800,51700,51800,51700,133
|
|
20241024,114000,5797465100,51800,51700,51800,51700,19
|
|
20241024,113900,5796481200,51700,51800,51800,51700,1228
|
|
20241024,113800,5732876000,51800,51900,51900,51800,20
|
|
20241024,113700,5731839200,51800,51800,51800,51800,1
|
|
20241024,113600,5731787400,51800,51800,51900,51800,107
|
|
20241024,113500,5726244700,51900,51800,51900,51800,381
|
|
20241024,113400,5706490600,51900,51900,51900,51800,5
|
|
20241024,113300,5706231400,51800,51900,51900,51800,142
|
|
20241024,113200,5698864500,51900,51900,51900,51800,46
|
|
20241024,113100,5696477500,51900,51900,51900,51800,53
|
|
20241024,113000,5693727000,51900,51900,51900,51800,124
|
|
20241024,112900,5687292600,51900,51900,51900,51800,82
|
|
20241024,112800,5683037000,51900,51900,51900,51800,158
|
|
20241024,112700,5674837300,51800,51900,51900,51800,310
|
|
20241024,112600,5658773800,51900,51900,51900,51800,171
|
|
20241024,112500,5649909200,51900,51900,51900,51800,89
|
|
20241024,112400,5645294700,51800,51900,51900,51800,83
|
|
20241024,112300,5640987700,51900,51900,51900,51700,136
|
|
20241024,112200,5633942500,51800,51800,51900,51700,666
|
|
20241024,112100,5599449600,51800,51800,51800,51700,159
|
|
20241024,112000,5591224200,51700,51800,51800,51700,562
|
|
20241024,111900,5562141400,51700,51800,51800,51700,86
|
|
20241024,111800,5557690600,51700,51800,51800,51700,99
|
|
20241024,111700,5552562900,51800,51800,51800,51700,65
|
|
20241024,111600,5549197100,51700,51800,51800,51600,239
|
|
20241024,111500,5536823900,51800,51700,51800,51600,226
|
|
20241024,111400,5525151200,51700,51700,51800,51700,96
|
|
20241024,111300,5520184000,51700,51700,51800,51600,1366
|
|
20241024,111200,5449670100,51700,51700,51700,51600,115
|
|
20241024,111100,5443725100,51700,51700,51800,51600,1275
|
|
20241024,111000,5377834000,51700,51700,51700,51700,254
|
|
20241024,110900,5364702200,51700,51700,51800,51700,1074
|
|
20241024,110800,5309171400,51700,51800,51800,51700,7
|
|
20241024,110700,5308809200,51700,51800,51800,51700,62
|
|
20241024,110600,5305603700,51700,51800,51800,51700,799
|
|
20241024,110500,5264224800,51700,51800,51800,51700,21
|
|
20241024,110400,5263137800,51800,51700,51800,51700,99
|
|
20241024,110300,5258012100,51700,51800,51800,51700,1263
|
|
20241024,110200,5192713400,51700,51900,52000,51700,3172
|
|
20241024,110100,5028251500,52000,52000,52000,51900,6
|
|
20241024,110000,5027939900,51900,52000,52000,51900,91
|
|
20241024,105900,5023215200,52000,52000,52000,51900,213
|
|
20241024,105800,5012155800,51900,52000,52000,51900,11
|
|
20241024,105700,5011584000,51900,51900,52000,51900,203
|
|
20241024,105600,5001047600,51900,51900,52000,51900,140
|
|
20241024,105500,4993774700,51900,51900,52000,51900,99
|
|
20241024,105400,4988633400,51900,51900,52000,51900,20
|
|
20241024,105300,4987594100,52000,51900,52000,51900,140
|
|
20241024,105200,4980321200,52000,51900,52000,51900,90
|
|
20241024,105100,4975642400,51900,51900,52000,51900,472
|
|
20241024,105000,4951144000,51900,51900,51900,51900,81
|
|
20241024,104900,4946940100,51900,51900,51900,51800,818
|
|
20241024,104800,4904486000,51800,51800,51800,51800,61
|
|
20241024,104700,4901326200,51800,51800,51900,51800,591
|
|
20241024,104600,4870711900,51800,51900,51900,51800,9
|
|
20241024,104500,4870245100,51800,51900,51900,51800,365
|
|
20241024,104400,4851337100,51800,51900,52000,51800,1194
|
|
20241024,104300,4789363200,51900,52100,52100,51900,1014
|
|
20241024,104200,4736638500,52000,52000,52100,52000,108
|
|
20241024,104100,4731018000,52000,52000,52100,52000,82
|
|
20241024,104000,4726746300,52000,52100,52100,52000,495
|
|
20241024,103900,4700957000,52000,52000,52100,52000,9
|
|
20241024,103800,4700488900,52000,52000,52000,52000,8
|
|
20241024,103700,4700072900,52000,52000,52000,52000,82
|
|
20241024,103600,4695808900,52000,52100,52100,52000,114
|
|
20241024,103500,4689878500,52000,52100,52200,52000,166
|
|
20241024,103400,4681229600,52000,52000,52100,52000,161
|
|
20241024,103300,4672851600,52000,51900,52000,51900,125
|
|
20241024,103200,4666352800,51900,52000,52200,51900,751
|
|
20241024,103100,4627222300,51900,51900,52000,51900,157
|
|
20241024,103000,4619068700,51900,52000,52000,51900,54
|
|
20241024,102900,4616260900,52000,52000,52000,52000,83
|
|
20241024,102800,4611944900,52000,52000,52000,52000,194
|
|
20241024,102700,4601856900,51900,52000,52000,51900,138
|
|
20241024,102600,4594691400,52000,52100,52100,52000,389
|
|
20241024,102500,4574457900,52000,52000,52100,52000,128
|
|
20241024,102400,4567801000,52000,52000,52100,52000,832
|
|
20241024,102300,4524533000,52000,52000,52100,52000,70
|
|
20241024,102200,4520891200,52000,52000,52100,52000,8
|
|
20241024,102100,4520475100,52000,52000,52100,52000,82
|
|
20241024,102000,4516203700,52100,52000,52100,52000,41
|
|
20241024,101900,4514069700,52000,52000,52100,51900,168
|
|
20241024,101800,4505342800,52100,51900,52100,51900,279
|
|
20241024,101700,4490809300,52000,52100,52100,51900,86
|
|
20241024,101600,4486329200,51900,52100,52100,51900,1021
|
|
20241024,101500,4433255200,52100,52200,52200,52000,127
|
|
20241024,101400,4426638500,52200,52100,52200,52000,736
|
|
20241024,101300,4388227600,52000,52200,52200,52000,144
|
|
20241024,101200,4380722100,52000,52000,52000,51900,324
|
|
20241024,101100,4363874200,52000,52000,52000,52000,96
|
|
20241024,101000,4358882200,52000,51900,52000,51900,57
|
|
20241024,100900,4355918300,52000,51900,52000,51900,270
|
|
20241024,100800,4341885300,52000,52000,52000,51900,9
|
|
20241024,100700,4341417500,51900,52000,52000,51900,150
|
|
20241024,100600,4333629600,51900,52000,52000,51900,144
|
|
20241024,100500,4326152000,51900,52100,52100,51900,1811
|
|
20241024,100400,4231932700,52200,52100,52200,52000,78
|
|
20241024,100300,4227869000,52100,51900,52100,51900,744
|
|
20241024,100200,4189223000,51900,51900,52000,51900,15
|
|
20241024,100100,4188444100,52000,52000,52000,51900,109
|
|
20241024,100000,4182776200,52000,52100,52100,52000,1164
|
|
20241024,095900,4122246700,52100,52100,52200,52000,299
|
|
20241024,095800,4106665200,52000,52200,52200,52000,1216
|
|
20241024,095700,4043282300,52300,52300,52400,52200,669
|
|
20241024,095600,4008293600,52400,52400,52400,52400,830
|
|
20241024,095500,3964801600,52400,52400,52400,52400,153
|
|
20241024,095400,3956784400,52400,52400,52400,52400,897
|
|
20241024,095300,3909781600,52400,52400,52400,52300,559
|
|
20241024,095200,3880500700,52300,52100,52300,52100,1974
|
|
20241024,095100,3777408500,52000,52100,52100,52000,383
|
|
20241024,095000,3757486700,52100,52200,52200,52000,1001
|
|
20241024,094900,3705402500,52200,52200,52200,52100,47
|
|
20241024,094800,3702951900,52200,52200,52200,52200,357
|
|
20241024,094700,3684316500,52200,52300,52300,52200,745
|
|
20241024,094600,3645360100,52300,52100,52300,52100,1012
|
|
20241024,094500,3592555200,52100,52200,52200,52100,74
|
|
20241024,094400,3588698200,52200,52200,52300,52100,446
|
|
20241024,094300,3565419000,52300,52300,52400,52200,2366
|
|
20241024,094200,3441755300,52300,52200,52300,52200,314
|
|
20241024,094100,3425363600,52300,52100,52300,52100,1632
|
|
20241024,094000,3340210700,52100,51900,52100,51900,604
|
|
20241024,093900,3308819900,51900,51900,52000,51900,708
|
|
20241024,093800,3272074500,51900,52000,52000,51900,707
|
|
20241024,093700,3235351700,52000,52100,52100,52000,236
|
|
20241024,093600,3223079600,52100,52000,52100,51900,568
|
|
20241024,093500,3193543800,52000,51900,52000,51900,1210
|
|
20241024,093400,3130630300,51900,51900,51900,51800,180
|
|
20241024,093300,3121288500,51900,51900,51900,51800,630
|
|
20241024,093200,3088593500,51900,51800,51900,51800,816
|
|
20241024,093100,3046274000,51800,51700,51800,51700,634
|
|
20241024,093000,3013456800,51600,51600,51800,51600,1238
|
|
20241024,092900,2949419200,51700,51600,51700,51500,466
|
|
20241024,092800,2925349600,51600,51500,51600,51500,871
|
|
20241024,092700,2880448600,51500,51600,51600,51500,548
|
|
20241024,092600,2852204400,51500,51600,51600,51500,244
|
|
20241024,092500,2839625600,51600,51500,51600,51500,691
|
|
20241024,092400,2803984600,51500,51700,51700,51500,2791
|
|
20241024,092300,2660055400,51700,51700,51700,51600,970
|
|
20241024,092200,2609918600,51600,51500,51700,51500,462
|
|
20241024,092100,2586079400,51600,51700,51700,51400,1398
|
|
20241024,092000,2514026200,51500,51600,51700,51500,3902
|
|
20241024,091900,2312931400,51600,51700,51800,51600,1461
|
|
20241024,091800,2237493100,51700,51800,51800,51600,4255
|
|
20241024,091700,2017529000,51700,51900,51900,51700,2510
|
|
20241024,091600,1887524000,51800,51900,52000,51800,3096
|
|
20241024,091500,1726841500,52000,51900,52100,51900,1469
|
|
20241024,091400,1650472500,51900,52000,52000,51900,503
|
|
20241024,091300,1624343700,51900,51900,51900,51700,1558
|
|
20241024,091200,1543721700,51900,51700,52000,51700,2362
|
|
20241024,091100,1421462600,51800,51900,51900,51800,3070
|
|
20241024,091000,1262391500,51900,51800,51900,51800,972
|
|
20241024,090900,1211976000,51900,52000,52000,51800,3268
|
|
20241024,090800,1042337800,52000,52200,52200,52000,2116
|
|
20241024,090700,932142000,52100,52200,52300,52000,3095
|
|
20241024,090600,770842100,52200,52300,52400,52100,1342
|
|
20241024,090500,700765200,52300,52200,52300,52100,1302
|
|
20241024,090400,632806800,52200,52200,52200,52100,2243
|
|
20241024,090300,515868300,52300,52400,52400,52200,2785
|
|
20241024,090200,370169200,52400,52300,52400,52200,1214
|
|
20241024,090100,306714000,52200,52400,52600,52200,2553
|
|
20241024,090000,173183400,52400,52700,52700,52400,3120
|