659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195600,859905130,9620,9620,9620,9620,909
|
|
20241024,195500,859905130,9620,9620,9620,9620,0
|
|
20241024,195400,859905130,9620,9620,9620,9620,0
|
|
20241024,195300,859905130,9620,9620,9620,9620,0
|
|
20241024,195200,859905130,9620,9620,9620,9620,0
|
|
20241024,195100,859905130,9620,9620,9620,9620,0
|
|
20241024,195000,859905130,9620,9620,9620,9620,0
|
|
20241024,194900,859905130,9620,9620,9620,9620,0
|
|
20241024,194800,859905130,9620,9620,9620,9620,0
|
|
20241024,194700,859905130,9620,9620,9620,9620,0
|
|
20241024,194600,859905130,9620,9620,9620,9620,0
|
|
20241024,194500,859905130,9620,9620,9620,9620,0
|
|
20241024,194400,859905130,9620,9620,9620,9620,0
|
|
20241024,194300,859905130,9620,9620,9620,9620,0
|
|
20241024,194200,859905130,9620,9620,9620,9620,0
|
|
20241024,194100,859905130,9620,9620,9620,9620,0
|
|
20241024,194000,859905130,9620,9620,9620,9620,0
|
|
20241024,193900,859905130,9620,9620,9620,9620,0
|
|
20241024,193800,859905130,9620,9620,9620,9620,0
|
|
20241024,193700,859905130,9620,9620,9620,9620,0
|
|
20241024,193600,859905130,9620,9620,9620,9620,0
|
|
20241024,193500,859905130,9620,9620,9620,9620,0
|
|
20241024,193400,859905130,9620,9620,9620,9620,0
|
|
20241024,193300,859905130,9620,9620,9620,9620,0
|
|
20241024,193200,859905130,9620,9620,9620,9620,0
|
|
20241024,193100,859905130,9620,9620,9620,9620,0
|
|
20241024,193000,859905130,9620,9620,9620,9620,0
|
|
20241024,192900,859905130,9620,9620,9620,9620,0
|
|
20241024,192800,859905130,9620,9620,9620,9620,0
|
|
20241024,192700,859905130,9620,9620,9620,9620,0
|
|
20241024,192600,859905130,9620,9620,9620,9620,909
|
|
20241024,192500,859905130,9620,9620,9620,9620,0
|
|
20241024,192400,859905130,9620,9620,9620,9620,0
|
|
20241024,192300,859905130,9620,9620,9620,9620,0
|
|
20241024,192200,859905130,9620,9620,9620,9620,0
|
|
20241024,192100,859905130,9620,9620,9620,9620,0
|
|
20241024,192000,859905130,9620,9620,9620,9620,0
|
|
20241024,191900,859905130,9620,9620,9620,9620,0
|
|
20241024,191800,859905130,9620,9620,9620,9620,0
|
|
20241024,191700,859905130,9620,9620,9620,9620,0
|
|
20241024,191600,859905130,9620,9620,9620,9620,0
|
|
20241024,191500,859905130,9620,9620,9620,9620,0
|
|
20241024,191400,859905130,9620,9620,9620,9620,0
|
|
20241024,191300,859905130,9620,9620,9620,9620,0
|
|
20241024,191200,859905130,9620,9620,9620,9620,0
|
|
20241024,191100,859905130,9620,9620,9620,9620,0
|
|
20241024,191000,859905130,9620,9620,9620,9620,0
|
|
20241024,190900,859905130,9620,9620,9620,9620,0
|
|
20241024,190800,859905130,9620,9620,9620,9620,0
|
|
20241024,190700,859905130,9620,9620,9620,9620,0
|
|
20241024,190600,859905130,9620,9620,9620,9620,0
|
|
20241024,190500,859905130,9620,9620,9620,9620,0
|
|
20241024,190400,859905130,9620,9620,9620,9620,0
|
|
20241024,190300,859905130,9620,9620,9620,9620,0
|
|
20241024,190200,859905130,9620,9620,9620,9620,0
|
|
20241024,190100,859905130,9620,9620,9620,9620,0
|
|
20241024,190000,859905130,9620,9620,9620,9620,0
|
|
20241024,185900,859905130,9620,9620,9620,9620,0
|
|
20241024,185800,859905130,9620,9620,9620,9620,0
|
|
20241024,185700,859905130,9620,9620,9620,9620,0
|
|
20241024,185600,859905130,9620,9620,9620,9620,909
|
|
20241024,185500,859905130,9620,9620,9620,9620,0
|
|
20241024,185400,859905130,9620,9620,9620,9620,0
|
|
20241024,185300,859905130,9620,9620,9620,9620,0
|
|
20241024,185200,859905130,9620,9620,9620,9620,0
|
|
20241024,185100,859905130,9620,9620,9620,9620,0
|
|
20241024,185000,859905130,9620,9620,9620,9620,0
|
|
20241024,184900,859905130,9620,9620,9620,9620,0
|
|
20241024,184800,859905130,9620,9620,9620,9620,0
|
|
20241024,184700,859905130,9620,9620,9620,9620,0
|
|
20241024,184600,859905130,9620,9620,9620,9620,0
|
|
20241024,184500,859905130,9620,9620,9620,9620,0
|
|
20241024,184400,859905130,9620,9620,9620,9620,0
|
|
20241024,184300,859905130,9620,9620,9620,9620,0
|
|
20241024,184200,859905130,9620,9620,9620,9620,0
|
|
20241024,184100,859905130,9620,9620,9620,9620,0
|
|
20241024,184000,859905130,9620,9620,9620,9620,0
|
|
20241024,183900,859905130,9620,9620,9620,9620,0
|
|
20241024,183800,859905130,9620,9620,9620,9620,0
|
|
20241024,183700,859905130,9620,9620,9620,9620,0
|
|
20241024,183600,859905130,9620,9620,9620,9620,0
|
|
20241024,183500,859905130,9620,9620,9620,9620,0
|
|
20241024,183400,859905130,9620,9620,9620,9620,0
|
|
20241024,183300,859905130,9620,9620,9620,9620,0
|
|
20241024,183200,859905130,9620,9620,9620,9620,0
|
|
20241024,183100,859905130,9620,9620,9620,9620,0
|
|
20241024,183000,859905130,9620,9620,9620,9620,0
|
|
20241024,182900,859905130,9620,9620,9620,9620,0
|
|
20241024,182800,859905130,9620,9620,9620,9620,0
|
|
20241024,182700,859905130,9620,9620,9620,9620,0
|
|
20241024,182600,859905130,9620,9620,9620,9620,909
|
|
20241024,182500,859905130,9620,9620,9620,9620,0
|
|
20241024,182400,859905130,9620,9620,9620,9620,0
|
|
20241024,182300,859905130,9620,9620,9620,9620,0
|
|
20241024,182200,859905130,9620,9620,9620,9620,0
|
|
20241024,182100,859905130,9620,9620,9620,9620,0
|
|
20241024,182000,859905130,9620,9620,9620,9620,0
|
|
20241024,181900,859905130,9620,9620,9620,9620,0
|
|
20241024,181800,859905130,9620,9620,9620,9620,0
|
|
20241024,181700,859905130,9620,9620,9620,9620,0
|
|
20241024,181600,859905130,9620,9620,9620,9620,0
|
|
20241024,181500,859905130,9620,9620,9620,9620,0
|
|
20241024,181400,859905130,9620,9620,9620,9620,0
|
|
20241024,181300,859905130,9620,9620,9620,9620,0
|
|
20241024,181200,859905130,9620,9620,9620,9620,0
|
|
20241024,181100,859905130,9620,9620,9620,9620,0
|
|
20241024,181000,859905130,9620,9620,9620,9620,0
|
|
20241024,180900,859905130,9620,9620,9620,9620,0
|
|
20241024,180800,859905130,9620,9620,9620,9620,0
|
|
20241024,180700,859905130,9620,9620,9620,9620,0
|
|
20241024,180600,859905130,9620,9620,9620,9620,0
|
|
20241024,180500,859905130,9620,9620,9620,9620,0
|
|
20241024,180400,859905130,9620,9620,9620,9620,0
|
|
20241024,180300,859905130,9620,9620,9620,9620,0
|
|
20241024,180200,859905130,9620,9620,9620,9620,0
|
|
20241024,180100,859905130,9620,9620,9620,9620,0
|
|
20241024,180000,859905130,9620,9620,9620,9620,0
|
|
20241024,175900,859905130,9620,9620,9620,9620,0
|
|
20241024,175800,859905130,9620,9620,9620,9620,0
|
|
20241024,175700,859905130,9620,9620,9620,9620,0
|
|
20241024,175600,859905130,9620,9620,9620,9620,909
|
|
20241024,175500,859905130,9620,9620,9620,9620,0
|
|
20241024,175400,859905130,9620,9620,9620,9620,0
|
|
20241024,175300,859905130,9620,9620,9620,9620,0
|
|
20241024,175200,859905130,9620,9620,9620,9620,0
|
|
20241024,175100,859905130,9620,9620,9620,9620,0
|
|
20241024,175000,859905130,9620,9620,9620,9620,0
|
|
20241024,174900,859905130,9620,9620,9620,9620,0
|
|
20241024,174800,859905130,9620,9620,9620,9620,0
|
|
20241024,174700,859905130,9620,9620,9620,9620,0
|
|
20241024,174600,859905130,9620,9620,9620,9620,0
|
|
20241024,174500,859905130,9620,9620,9620,9620,0
|
|
20241024,174400,859905130,9620,9620,9620,9620,0
|
|
20241024,174300,859905130,9620,9620,9620,9620,0
|
|
20241024,174200,859905130,9620,9620,9620,9620,0
|
|
20241024,174100,859905130,9620,9620,9620,9620,0
|
|
20241024,174000,859905130,9620,9620,9620,9620,0
|
|
20241024,173900,859905130,9620,9620,9620,9620,0
|
|
20241024,173800,859905130,9620,9620,9620,9620,0
|
|
20241024,173700,859905130,9620,9620,9620,9620,0
|
|
20241024,173600,859905130,9620,9620,9620,9620,0
|
|
20241024,173500,859905130,9620,9620,9620,9620,0
|
|
20241024,173400,859905130,9620,9620,9620,9620,0
|
|
20241024,173300,859905130,9620,9620,9620,9620,0
|
|
20241024,173200,859905130,9620,9620,9620,9620,0
|
|
20241024,173100,859905130,9620,9620,9620,9620,0
|
|
20241024,173000,859905130,9620,9620,9620,9620,0
|
|
20241024,172900,859905130,9620,9620,9620,9620,0
|
|
20241024,172800,859905130,9620,9620,9620,9620,0
|
|
20241024,172700,859905130,9620,9620,9620,9620,0
|
|
20241024,172600,859905130,9620,9620,9620,9620,909
|
|
20241024,172500,859905130,9620,9620,9620,9620,0
|
|
20241024,172400,859905130,9620,9620,9620,9620,0
|
|
20241024,172300,859905130,9620,9620,9620,9620,0
|
|
20241024,172200,859905130,9620,9620,9620,9620,0
|
|
20241024,172100,859905130,9620,9620,9620,9620,0
|
|
20241024,172000,859905130,9620,9620,9620,9620,0
|
|
20241024,171900,859905130,9620,9620,9620,9620,0
|
|
20241024,171800,859905130,9620,9620,9620,9620,0
|
|
20241024,171700,859905130,9620,9620,9620,9620,0
|
|
20241024,171600,859905130,9620,9620,9620,9620,0
|
|
20241024,171500,859905130,9620,9620,9620,9620,0
|
|
20241024,171400,859905130,9620,9620,9620,9620,0
|
|
20241024,171300,859905130,9620,9620,9620,9620,0
|
|
20241024,171200,859905130,9620,9620,9620,9620,0
|
|
20241024,171100,859905130,9620,9620,9620,9620,0
|
|
20241024,171000,859905130,9620,9620,9620,9620,0
|
|
20241024,170900,859905130,9620,9620,9620,9620,0
|
|
20241024,170800,859905130,9620,9620,9620,9620,0
|
|
20241024,170700,859905130,9620,9620,9620,9620,0
|
|
20241024,170600,859905130,9620,9620,9620,9620,0
|
|
20241024,170500,859905130,9620,9620,9620,9620,0
|
|
20241024,170400,859905130,9620,9620,9620,9620,0
|
|
20241024,170300,859905130,9620,9620,9620,9620,0
|
|
20241024,170200,859905130,9620,9620,9620,9620,0
|
|
20241024,170100,859905130,9620,9620,9620,9620,0
|
|
20241024,170000,859905130,9620,9620,9620,9620,0
|
|
20241024,165900,859905130,9620,9620,9620,9620,0
|
|
20241024,165800,859905130,9620,9620,9620,9620,0
|
|
20241024,165700,859905130,9620,9620,9620,9620,0
|
|
20241024,165600,859905130,9620,9620,9620,9620,909
|
|
20241024,165500,859905130,9620,9620,9620,9620,0
|
|
20241024,165400,859905130,9620,9620,9620,9620,0
|
|
20241024,165300,859905130,9620,9620,9620,9620,0
|
|
20241024,165200,859905130,9620,9620,9620,9620,0
|
|
20241024,165100,859905130,9620,9620,9620,9620,0
|
|
20241024,165000,859905130,9620,9620,9620,9620,0
|
|
20241024,164900,859905130,9620,9620,9620,9620,0
|
|
20241024,164800,859905130,9620,9620,9620,9620,0
|
|
20241024,164700,859905130,9620,9620,9620,9620,0
|
|
20241024,164600,859905130,9620,9620,9620,9620,0
|
|
20241024,164500,859905130,9620,9620,9620,9620,0
|
|
20241024,164400,859905130,9620,9620,9620,9620,0
|
|
20241024,164300,859905130,9620,9620,9620,9620,0
|
|
20241024,164200,859905130,9620,9620,9620,9620,0
|
|
20241024,164100,859905130,9620,9620,9620,9620,0
|
|
20241024,164000,859905130,9620,9620,9620,9620,0
|
|
20241024,163900,859905130,9620,9620,9620,9620,0
|
|
20241024,163800,859905130,9620,9620,9620,9620,0
|
|
20241024,163700,859905130,9620,9620,9620,9620,0
|
|
20241024,163600,859905130,9620,9620,9620,9620,0
|
|
20241024,163500,859905130,9620,9620,9620,9620,0
|
|
20241024,163400,859905130,9620,9620,9620,9620,0
|
|
20241024,163300,859905130,9620,9620,9620,9620,0
|
|
20241024,163200,859905130,9620,9620,9620,9620,0
|
|
20241024,163100,859905130,9620,9620,9620,9620,0
|
|
20241024,163000,859905130,9620,9620,9620,9620,0
|
|
20241024,162900,859905130,9620,9620,9620,9620,0
|
|
20241024,162800,859905130,9620,9620,9620,9620,0
|
|
20241024,162700,859905130,9620,9620,9620,9620,0
|
|
20241024,162600,859905130,9620,9620,9620,9620,909
|
|
20241024,162500,859905130,9620,9620,9620,9620,0
|
|
20241024,162400,859905130,9620,9620,9620,9620,0
|
|
20241024,162300,859905130,9620,9620,9620,9620,0
|
|
20241024,162200,859905130,9620,9620,9620,9620,0
|
|
20241024,162100,859905130,9620,9620,9620,9620,0
|
|
20241024,162000,859905130,9620,9620,9620,9620,0
|
|
20241024,161900,859905130,9620,9620,9620,9620,0
|
|
20241024,161800,859905130,9620,9620,9620,9620,0
|
|
20241024,161700,859905130,9620,9620,9620,9620,0
|
|
20241024,161600,859905130,9620,9620,9620,9620,0
|
|
20241024,161500,859905130,9620,9620,9620,9620,0
|
|
20241024,161400,859905130,9620,9620,9620,9620,0
|
|
20241024,161300,859905130,9620,9620,9620,9620,0
|
|
20241024,161200,859905130,9620,9620,9620,9620,0
|
|
20241024,161100,859905130,9620,9620,9620,9620,0
|
|
20241024,161000,859905130,9620,9620,9620,9620,0
|
|
20241024,160900,859905130,9620,9620,9620,9620,0
|
|
20241024,160800,859905130,9620,9620,9620,9620,0
|
|
20241024,160700,859905130,9620,9620,9620,9620,0
|
|
20241024,160600,859905130,9620,9620,9620,9620,0
|
|
20241024,160500,859905130,9620,9620,9620,9620,0
|
|
20241024,160400,859905130,9620,9620,9620,9620,0
|
|
20241024,160300,859905130,9620,9620,9620,9620,0
|
|
20241024,160200,859905130,9620,9620,9620,9620,0
|
|
20241024,160100,859905130,9620,9620,9620,9620,0
|
|
20241024,160000,859905130,9620,9620,9620,9620,0
|
|
20241024,155900,859905130,9620,9620,9620,9620,0
|
|
20241024,155800,859905130,9620,9620,9620,9620,0
|
|
20241024,155700,859905130,9620,9620,9620,9620,0
|
|
20241024,155600,859905130,9620,9620,9620,9620,909
|
|
20241024,155500,859905130,9620,9620,9620,9620,0
|
|
20241024,155400,859905130,9620,9620,9620,9620,0
|
|
20241024,155300,859905130,9620,9620,9620,9620,0
|
|
20241024,155200,859905130,9620,9620,9620,9620,0
|
|
20241024,155100,859905130,9620,9620,9620,9620,0
|
|
20241024,155000,859905130,9620,9620,9620,9620,0
|
|
20241024,154900,859905130,9620,9620,9620,9620,0
|
|
20241024,154800,859905130,9620,9620,9620,9620,0
|
|
20241024,154700,859905130,9620,9620,9620,9620,0
|
|
20241024,154600,859905130,9620,9620,9620,9620,0
|
|
20241024,154500,859905130,9620,9620,9620,9620,0
|
|
20241024,154400,859905130,9620,9620,9620,9620,0
|
|
20241024,154300,859905130,9620,9620,9620,9620,0
|
|
20241024,154200,859905130,9620,9620,9620,9620,0
|
|
20241024,154100,859905130,9620,9620,9620,9620,0
|
|
20241024,154000,859905130,9620,9620,9620,9620,0
|
|
20241024,153900,859905130,9620,9620,9620,9620,0
|
|
20241024,153800,859905130,9620,9620,9620,9620,0
|
|
20241024,153700,859905130,9620,9620,9620,9620,0
|
|
20241024,153600,859905130,9620,9620,9620,9620,0
|
|
20241024,153500,859905130,9620,9620,9620,9620,0
|
|
20241024,153400,859905130,9620,9620,9620,9620,0
|
|
20241024,153300,859905130,9620,9620,9620,9620,0
|
|
20241024,153200,859905130,9620,9620,9620,9620,0
|
|
20241024,153100,859905130,9620,9620,9620,9620,0
|
|
20241024,153000,859905130,9620,9620,9620,9620,909
|
|
20241024,152900,851160550,9620,9620,9620,9620,0
|
|
20241024,152800,851160550,9620,9620,9620,9620,0
|
|
20241024,152700,851160550,9620,9620,9620,9620,0
|
|
20241024,152600,851160550,9620,9620,9620,9620,0
|
|
20241024,152500,851160550,9620,9620,9620,9620,0
|
|
20241024,152400,851160550,9620,9620,9620,9620,0
|
|
20241024,152300,851160550,9620,9620,9620,9620,0
|
|
20241024,152200,851160550,9620,9620,9620,9620,0
|
|
20241024,152100,851160550,9620,9620,9620,9620,0
|
|
20241024,152000,851160550,9620,9620,9620,9620,0
|
|
20241024,151900,851160550,9620,9600,9620,9600,1322
|
|
20241024,151800,838457690,9590,9610,9610,9590,284
|
|
20241024,151700,835730550,9620,9620,9620,9620,0
|
|
20241024,151600,835730550,9620,9620,9620,9620,2
|
|
20241024,151500,835711310,9610,9610,9610,9610,54
|
|
20241024,151400,835192370,9620,9620,9620,9620,18
|
|
20241024,151300,835019210,9620,9620,9620,9620,6
|
|
20241024,151200,834961490,9640,9640,9640,9640,161
|
|
20241024,151100,833409450,9700,9610,9700,9610,55
|
|
20241024,151000,832876400,9610,9610,9610,9600,21
|
|
20241024,150900,832674600,9610,9610,9610,9610,2
|
|
20241024,150800,832655380,9610,9600,9610,9600,924
|
|
20241024,150700,823775940,9610,9610,9610,9610,197
|
|
20241024,150600,821882770,9600,9610,9610,9600,1000
|
|
20241024,150500,812282760,9630,9640,9640,9630,29
|
|
20241024,150400,812003300,9640,9640,9640,9640,405
|
|
20241024,150300,808099100,9630,9630,9630,9630,0
|
|
20241024,150200,808099100,9630,9600,9630,9600,97
|
|
20241024,150100,807165020,9600,9610,9610,9600,1500
|
|
20241024,150000,792764990,9610,9610,9610,9610,2
|
|
20241024,145900,792745770,9600,9600,9600,9600,38
|
|
20241024,145800,792380970,9600,9630,9630,9600,25
|
|
20241024,145700,792140460,9630,9610,9630,9600,789
|
|
20241024,145600,784548130,9590,9610,9610,9590,10331
|
|
20241024,145500,685355180,9610,9610,9630,9610,23
|
|
20241024,145400,685133850,9610,9630,9640,9610,652
|
|
20241024,145300,678848870,9630,9630,9670,9630,773
|
|
20241024,145200,671397320,9620,9650,9650,9620,286
|
|
20241024,145100,668640240,9640,9640,9650,9640,54
|
|
20241024,145000,668119580,9640,9650,9650,9640,40
|
|
20241024,144900,667733950,9640,9650,9650,9640,7
|
|
20241024,144800,667666460,9650,9650,9650,9630,121
|
|
20241024,144700,666500470,9650,9610,9660,9600,875
|
|
20241024,144600,658083800,9600,9610,9610,9600,2107
|
|
20241024,144500,637835870,9610,9610,9610,9610,196
|
|
20241024,144400,635952310,9610,9610,9610,9610,140
|
|
20241024,144300,634606910,9610,9610,9620,9610,116
|
|
20241024,144200,633492130,9610,9620,9620,9610,58
|
|
20241024,144100,632934250,9610,9610,9620,9610,189
|
|
20241024,144000,631117780,9610,9620,9620,9610,415
|
|
20241024,143900,627125560,9620,9610,9620,9610,144
|
|
20241024,143800,625741280,9610,9620,9620,9610,96
|
|
20241024,143700,624817840,9620,9630,9630,9620,2154
|
|
20241024,143600,604092360,9630,9630,9630,9630,137
|
|
20241024,143500,602773050,9630,9630,9630,9630,102
|
|
20241024,143400,601790790,9630,9630,9630,9620,119
|
|
20241024,143300,600644860,9630,9630,9640,9620,1795
|
|
20241024,143200,583352640,9620,9630,9630,9620,160
|
|
20241024,143100,581813090,9620,9630,9630,9620,987
|
|
20241024,143000,572309290,9630,9640,9640,9630,327
|
|
20241024,142900,569158490,9640,9640,9640,9640,218
|
|
20241024,142800,567056970,9640,9640,9640,9640,101
|
|
20241024,142700,566083330,9640,9640,9640,9640,242
|
|
20241024,142600,563750450,9640,9650,9650,9640,281
|
|
20241024,142500,561038840,9650,9650,9650,9650,211
|
|
20241024,142400,559002690,9650,9650,9660,9650,10
|
|
20241024,142300,558906170,9650,9650,9650,9650,195
|
|
20241024,142200,557024420,9650,9660,9670,9650,149
|
|
20241024,142100,555584090,9660,9660,9660,9660,318
|
|
20241024,142000,552512210,9660,9660,9660,9660,237
|
|
20241024,141900,550222790,9660,9660,9660,9660,101
|
|
20241024,141800,549247130,9660,9670,9670,9660,505
|
|
20241024,141700,544364770,9670,9680,9690,9670,537
|
|
20241024,141600,539167710,9690,9680,9690,9680,103
|
|
20241024,141500,538170170,9680,9680,9680,9680,7
|
|
20241024,141400,538102410,9680,9680,9690,9680,31
|
|
20241024,141300,537802320,9680,9670,9680,9670,31
|
|
20241024,141200,537502280,9670,9680,9680,9670,218
|
|
20241024,141100,535392730,9680,9680,9680,9680,8
|
|
20241024,141000,535315290,9680,9680,9680,9680,8
|
|
20241024,140900,535237850,9670,9680,9680,9660,2030
|
|
20241024,140800,515587790,9660,9660,9670,9660,35
|
|
20241024,140700,515249420,9660,9670,9670,9660,104
|
|
20241024,140600,514244050,9670,9680,9680,9670,324
|
|
20241024,140500,511107740,9680,9680,9680,9680,8
|
|
20241024,140400,511030300,9690,9690,9690,9690,103
|
|
20241024,140300,510032230,9690,9680,9690,9680,45
|
|
20241024,140200,509596260,9680,9680,9680,9680,8
|
|
20241024,140100,509518820,9680,9700,9700,9680,11
|
|
20241024,140000,509412280,9690,9690,9690,9670,119
|
|
20241024,135900,508259550,9670,9680,9680,9670,3324
|
|
20241024,135800,476086090,9680,9690,9690,9680,2020
|
|
20241024,135700,456531970,9690,9680,9690,9680,93
|
|
20241024,135600,455631300,9680,9690,9690,9680,2030
|
|
20241024,135500,435980600,9690,9690,9690,9690,48
|
|
20241024,135400,435515480,9690,9690,9690,9690,1
|
|
20241024,135300,435505790,9680,9680,9680,9680,0
|
|
20241024,135200,435505790,9680,9710,9710,9680,1480
|
|
20241024,135100,421170120,9710,9710,9710,9710,21
|
|
20241024,135000,420966210,9710,9720,9720,9710,698
|
|
20241024,134900,414188030,9710,9710,9710,9710,0
|
|
20241024,134800,414188030,9710,9720,9720,9710,142
|
|
20241024,134700,412808110,9720,9720,9720,9720,1
|
|
20241024,134600,412798390,9720,9710,9720,9710,43
|
|
20241024,134500,412380850,9710,9710,9710,9710,34
|
|
20241024,134400,412050710,9710,9710,9710,9710,0
|
|
20241024,134300,412050710,9710,9710,9710,9710,20
|
|
20241024,134200,411856510,9710,9710,9710,9710,0
|
|
20241024,134100,411856510,9710,9710,9710,9710,21
|
|
20241024,134000,411652600,9720,9720,9720,9720,60
|
|
20241024,133900,411069400,9720,9720,9720,9710,136
|
|
20241024,133800,409747630,9720,9720,9720,9720,41
|
|
20241024,133700,409349110,9710,9720,9720,9710,82
|
|
20241024,133600,408552400,9710,9710,9710,9710,31
|
|
20241024,133500,408251390,9710,9710,9710,9710,110
|
|
20241024,133400,407183290,9710,9700,9710,9700,133
|
|
20241024,133300,405892960,9710,9710,9710,9710,111
|
|
20241024,133200,404815150,9710,9710,9710,9700,41
|
|
20241024,133100,404417400,9700,9700,9700,9700,5
|
|
20241024,133000,404368900,9700,9700,9700,9700,111
|
|
20241024,132900,403292200,9700,9700,9700,9700,1
|
|
20241024,132800,403282500,9700,9700,9700,9700,258
|
|
20241024,132700,400779900,9710,9710,9710,9710,117
|
|
20241024,132600,399643830,9710,9710,9710,9710,200
|
|
20241024,132500,397701830,9710,9710,9710,9710,41
|
|
20241024,132400,397303720,9710,9710,9710,9710,300
|
|
20241024,132300,394390720,9710,9710,9710,9710,66
|
|
20241024,132200,393749860,9720,9710,9720,9710,22
|
|
20241024,132100,393536230,9720,9720,9720,9720,226
|
|
20241024,132000,391339510,9720,9730,9730,9720,22
|
|
20241024,131900,391125570,9730,9730,9730,9730,78
|
|
20241024,131800,390366630,9730,9730,9730,9720,100
|
|
20241024,131700,389393810,9730,9730,9730,9730,0
|
|
20241024,131600,389393810,9730,9730,9740,9730,152
|
|
20241024,131500,387914350,9730,9730,9730,9730,78
|
|
20241024,131400,387155410,9730,9730,9730,9730,40
|
|
20241024,131300,386766210,9730,9740,9740,9730,28
|
|
20241024,131200,386493740,9730,9720,9730,9720,414
|
|
20241024,131100,382466520,9720,9720,9720,9720,15
|
|
20241024,131000,382320720,9730,9720,9730,9720,174
|
|
20241024,130900,380627810,9720,9720,9720,9720,36
|
|
20241024,130800,380277890,9710,9710,9710,9710,15
|
|
20241024,130700,380132240,9710,9710,9710,9710,0
|
|
20241024,130600,380132240,9710,9700,9710,9700,186
|
|
20241024,130500,378326530,9700,9700,9710,9700,438
|
|
20241024,130400,374077830,9700,9700,9700,9700,15
|
|
20241024,130300,373932330,9710,9720,9720,9710,511
|
|
20241024,130200,368969640,9720,9720,9730,9720,77
|
|
20241024,130100,368221190,9720,9720,9720,9720,0
|
|
20241024,130000,368221190,9720,9720,9730,9720,188
|
|
20241024,125900,366393820,9720,9710,9720,9710,319
|
|
20241024,125800,363296310,9720,9720,9720,9720,378
|
|
20241024,125700,359622150,9720,9720,9720,9720,191
|
|
20241024,125600,357765630,9720,9720,9720,9720,0
|
|
20241024,125500,357765630,9720,9740,9740,9720,261
|
|
20241024,125400,355225850,9740,9730,9740,9730,100
|
|
20241024,125300,354252140,9730,9730,9730,9730,0
|
|
20241024,125200,354252140,9730,9720,9730,9720,165
|
|
20241024,125100,352647000,9730,9720,9730,9720,10
|
|
20241024,125000,352549790,9720,9720,9720,9720,17
|
|
20241024,124900,352384550,9720,9730,9730,9720,143
|
|
20241024,124800,350993250,9740,9740,9740,9740,60
|
|
20241024,124700,350408850,9750,9750,9750,9750,0
|
|
20241024,124600,350408850,9750,9750,9750,9750,50
|
|
20241024,124500,349921350,9750,9750,9750,9750,130
|
|
20241024,124400,348653850,9750,9730,9750,9720,274
|
|
20241024,124300,345990500,9770,9760,9770,9760,49
|
|
20241024,124200,345511890,9770,9760,9770,9760,215
|
|
20241024,124100,343412760,9760,9720,9760,9720,365
|
|
20241024,124000,339860250,9720,9720,9720,9720,0
|
|
20241024,123900,339860250,9720,9710,9720,9710,99
|
|
20241024,123800,338898160,9710,9710,9710,9710,131
|
|
20241024,123700,337626150,9720,9710,9720,9710,2
|
|
20241024,123600,337606720,9710,9720,9720,9710,93
|
|
20241024,123500,336702980,9710,9710,9710,9710,6
|
|
20241024,123400,336644720,9720,9710,9720,9710,33
|
|
20241024,123300,336324260,9710,9710,9710,9710,25
|
|
20241024,123200,336081510,9710,9720,9720,9710,313
|
|
20241024,123100,333039310,9720,9720,9720,9720,0
|
|
20241024,123000,333039310,9720,9720,9720,9720,13
|
|
20241024,122900,332912950,9720,9720,9720,9720,22
|
|
20241024,122800,332699110,9720,9720,9720,9720,80
|
|
20241024,122700,331921510,9710,9720,9720,9710,41
|
|
20241024,122600,331523370,9710,9710,9710,9710,0
|
|
20241024,122500,331523370,9710,9720,9720,9710,100
|
|
20241024,122400,330551640,9720,9720,9720,9720,100
|
|
20241024,122300,329579640,9710,9710,9710,9710,78
|
|
20241024,122200,328822260,9710,9720,9720,9710,77
|
|
20241024,122100,328074420,9710,9710,9710,9710,180
|
|
20241024,122000,326326620,9700,9700,9700,9700,247
|
|
20241024,121900,323930720,9690,9690,9690,9690,0
|
|
20241024,121800,323930720,9690,9690,9690,9690,40
|
|
20241024,121700,323543120,9690,9690,9690,9690,15
|
|
20241024,121600,323397770,9690,9690,9690,9690,170
|
|
20241024,121500,321750470,9680,9680,9680,9680,39
|
|
20241024,121400,321372950,9690,9690,9690,9690,0
|
|
20241024,121300,321372950,9690,9690,9690,9690,0
|
|
20241024,121200,321372950,9690,9690,9690,9690,100
|
|
20241024,121100,320403950,9700,9690,9700,9690,19
|
|
20241024,121000,320219830,9690,9690,9690,9690,0
|
|
20241024,120900,320219830,9690,9690,9690,9690,11
|
|
20241024,120800,320113240,9690,9700,9700,9690,60
|
|
20241024,120700,319531740,9690,9690,9690,9690,0
|
|
20241024,120600,319531740,9690,9690,9690,9690,11
|
|
20241024,120500,319425150,9690,9680,9690,9680,144
|
|
20241024,120400,318029920,9680,9680,9680,9680,22
|
|
20241024,120300,317816960,9690,9690,9690,9690,10
|
|
20241024,120200,317720060,9680,9690,9690,9680,45
|
|
20241024,120100,317284360,9680,9680,9680,9680,101
|
|
20241024,120000,316306680,9680,9680,9680,9680,6
|
|
20241024,115900,316248600,9690,9680,9690,9680,32
|
|
20241024,115800,315938830,9690,9690,9690,9690,1
|
|
20241024,115700,315929140,9690,9680,9690,9680,333
|
|
20241024,115600,312702410,9680,9680,9680,9680,143
|
|
20241024,115500,311318170,9670,9670,9670,9670,18
|
|
20241024,115400,311144110,9670,9670,9670,9670,0
|
|
20241024,115300,311144110,9670,9670,9670,9670,33
|
|
20241024,115200,310825000,9670,9660,9670,9660,44
|
|
20241024,115100,310399810,9670,9670,9670,9670,30
|
|
20241024,115000,310109710,9670,9660,9680,9660,298
|
|
20241024,114900,307228130,9660,9660,9660,9660,0
|
|
20241024,114800,307228130,9660,9660,9660,9660,237
|
|
20241024,114700,304938710,9660,9660,9660,9660,0
|
|
20241024,114600,304938710,9660,9660,9660,9660,31
|
|
20241024,114500,304639250,9670,9670,9670,9660,37
|
|
20241024,114400,304281810,9660,9660,9660,9660,0
|
|
20241024,114300,304281810,9660,9670,9670,9660,38
|
|
20241024,114200,303914720,9660,9660,9660,9660,0
|
|
20241024,114100,303914720,9660,9660,9660,9660,36
|
|
20241024,114000,303566960,9660,9660,9660,9660,0
|
|
20241024,113900,303566960,9660,9660,9660,9660,0
|
|
20241024,113800,303566960,9660,9680,9680,9660,40
|
|
20241024,113700,303179780,9680,9680,9680,9680,13
|
|
20241024,113600,303053940,9680,9680,9680,9680,18
|
|
20241024,113500,302879700,9680,9680,9680,9680,1
|
|
20241024,113400,302870020,9680,9680,9680,9680,21
|
|
20241024,113300,302666740,9690,9690,9690,9690,20
|
|
20241024,113200,302472940,9680,9680,9680,9680,19
|
|
20241024,113100,302289020,9680,9680,9680,9680,111
|
|
20241024,113000,301214540,9680,9680,9680,9680,0
|
|
20241024,112900,301214540,9680,9680,9680,9680,37
|
|
20241024,112800,300856380,9690,9690,9690,9690,0
|
|
20241024,112700,300856380,9690,9680,9690,9680,62
|
|
20241024,112600,300256210,9690,9690,9690,9690,0
|
|
20241024,112500,300256210,9690,9700,9700,9690,124
|
|
20241024,112400,299054630,9690,9700,9700,9690,12
|
|
20241024,112300,298938330,9700,9700,9700,9700,50
|
|
20241024,112200,298453330,9700,9700,9700,9700,14
|
|
20241024,112100,298317530,9700,9700,9700,9700,26
|
|
20241024,112000,298065330,9700,9700,9700,9700,490
|
|
20241024,111900,293312330,9700,9700,9700,9700,0
|
|
20241024,111800,293312330,9700,9700,9700,9700,42
|
|
20241024,111700,292904930,9700,9700,9700,9700,0
|
|
20241024,111600,292904930,9700,9710,9710,9700,74
|
|
20241024,111500,292186590,9700,9700,9700,9700,42
|
|
20241024,111400,291779190,9700,9700,9700,9700,0
|
|
20241024,111300,291779190,9700,9700,9700,9700,17
|
|
20241024,111200,291614290,9710,9710,9710,9710,120
|
|
20241024,111100,290449090,9700,9710,9710,9700,75
|
|
20241024,111000,289720960,9710,9710,9710,9710,60
|
|
20241024,110900,289138360,9700,9700,9700,9700,18
|
|
20241024,110800,288963760,9700,9700,9700,9700,54
|
|
20241024,110700,288439960,9700,9700,9700,9700,0
|
|
20241024,110600,288439960,9700,9700,9700,9700,22
|
|
20241024,110500,288226560,9700,9700,9700,9700,0
|
|
20241024,110400,288226560,9700,9700,9700,9700,19
|
|
20241024,110300,288042260,9700,9700,9700,9700,0
|
|
20241024,110200,288042260,9700,9710,9710,9700,231
|
|
20241024,110100,285799290,9720,9720,9720,9720,9
|
|
20241024,110000,285711810,9720,9730,9730,9720,61
|
|
20241024,105900,285118870,9720,9720,9720,9710,125
|
|
20241024,105800,283904000,9710,9710,9710,9710,0
|
|
20241024,105700,283904000,9710,9720,9720,9710,29
|
|
20241024,105600,283622310,9720,9720,9720,9720,1
|
|
20241024,105500,283612590,9730,9730,9730,9730,27
|
|
20241024,105400,283349880,9720,9710,9720,9710,158
|
|
20241024,105300,281814810,9720,9720,9720,9720,0
|
|
20241024,105200,281814810,9720,9720,9720,9720,0
|
|
20241024,105100,281814810,9720,9720,9720,9720,0
|
|
20241024,105000,281814810,9720,9710,9720,9710,202
|
|
20241024,104900,279852140,9700,9700,9700,9700,7
|
|
20241024,104800,279784240,9710,9710,9720,9710,74
|
|
20241024,104700,279065050,9700,9700,9700,9700,14
|
|
20241024,104600,278929250,9710,9710,9710,9710,82
|
|
20241024,104500,278133030,9710,9710,9710,9710,2
|
|
20241024,104400,278113610,9720,9720,9720,9720,1
|
|
20241024,104300,278103890,9710,9710,9710,9710,22
|
|
20241024,104200,277890270,9710,9710,9710,9710,553
|
|
20241024,104100,272520640,9720,9720,9720,9720,0
|
|
20241024,104000,272520640,9720,9710,9720,9710,517
|
|
20241024,103900,267496400,9710,9710,9710,9710,13
|
|
20241024,103800,267370170,9710,9690,9710,9690,78
|
|
20241024,103700,266613190,9680,9700,9700,9680,217
|
|
20241024,103600,264508610,9700,9700,9700,9700,33
|
|
20241024,103500,264188510,9700,9700,9700,9700,283
|
|
20241024,103400,261443410,9710,9690,9720,9690,232
|
|
20241024,103300,259191190,9690,9650,9690,9650,412
|
|
20241024,103200,255207560,9640,9650,9650,9630,157
|
|
20241024,103100,253693250,9630,9640,9640,9630,80
|
|
20241024,103000,252922120,9640,9640,9640,9640,57
|
|
20241024,102900,252372640,9640,9630,9640,9630,138
|
|
20241024,102800,251042790,9630,9630,9630,9630,52
|
|
20241024,102700,250542030,9630,9640,9640,9630,60
|
|
20241024,102600,249963780,9640,9640,9640,9640,96
|
|
20241024,102500,249038340,9630,9640,9640,9630,63
|
|
20241024,102400,248431530,9660,9660,9660,9660,0
|
|
20241024,102300,248431530,9660,9640,9660,9640,852
|
|
20241024,102200,240218110,9650,9650,9650,9650,1308
|
|
20241024,102100,227595910,9660,9660,9660,9660,113
|
|
20241024,102000,226504330,9660,9660,9660,9650,137
|
|
20241024,101900,225181140,9660,9660,9660,9660,1
|
|
20241024,101800,225171480,9660,9660,9660,9660,14
|
|
20241024,101700,225036240,9660,9660,9660,9660,64
|
|
20241024,101600,224418000,9670,9670,9670,9670,0
|
|
20241024,101500,224418000,9670,9670,9670,9660,84
|
|
20241024,101400,223606360,9660,9660,9660,9660,0
|
|
20241024,101300,223606360,9660,9650,9660,9650,114
|
|
20241024,101200,222505470,9660,9660,9660,9660,361
|
|
20241024,101100,219018210,9660,9670,9670,9660,33
|
|
20241024,101000,218699370,9660,9670,9670,9660,31
|
|
20241024,100900,218399900,9660,9660,9660,9660,63
|
|
20241024,100800,217791320,9660,9660,9660,9660,13
|
|
20241024,100700,217665740,9660,9660,9660,9660,38
|
|
20241024,100600,217298660,9670,9680,9680,9660,82
|
|
20241024,100500,216505290,9680,9670,9680,9660,49
|
|
20241024,100400,216031850,9660,9680,9680,9660,41
|
|
20241024,100300,215635560,9690,9670,9690,9660,99
|
|
20241024,100200,214678600,9670,9670,9670,9660,97
|
|
20241024,100100,213740780,9660,9670,9670,9660,882
|
|
20241024,100000,205217070,9680,9690,9690,9680,358
|
|
20241024,095900,201750890,9690,9680,9690,9680,65
|
|
20241024,095800,201121640,9680,9680,9680,9680,0
|
|
20241024,095700,201121640,9680,9680,9680,9680,26
|
|
20241024,095600,200869960,9690,9690,9690,9690,5
|
|
20241024,095500,200821510,9690,9690,9690,9690,92
|
|
20241024,095400,199930030,9680,9680,9680,9680,21
|
|
20241024,095300,199726750,9660,9660,9660,9660,0
|
|
20241024,095200,199726750,9660,9670,9680,9660,417
|
|
20241024,095100,195695480,9660,9660,9660,9660,480
|
|
20241024,095000,191058680,9670,9670,9670,9670,14
|
|
20241024,094900,190923300,9660,9670,9670,9660,161
|
|
20241024,094800,189368010,9670,9680,9680,9670,238
|
|
20241024,094700,187066120,9680,9680,9680,9680,6
|
|
20241024,094600,187008040,9690,9680,9690,9670,208
|
|
20241024,094500,184994850,9700,9700,9700,9700,0
|
|
20241024,094400,184994850,9700,9700,9700,9700,16
|
|
20241024,094300,184839650,9700,9710,9710,9700,3
|
|
20241024,094200,184810540,9710,9680,9710,9680,79
|
|
20241024,094100,184045460,9670,9660,9670,9660,203
|
|
20241024,094000,182084240,9650,9650,9650,9650,25
|
|
20241024,093900,181842990,9650,9630,9650,9630,622
|
|
20241024,093800,175848490,9640,9640,9640,9640,166
|
|
20241024,093700,174248250,9640,9640,9640,9640,0
|
|
20241024,093600,174248250,9640,9640,9660,9630,195
|
|
20241024,093500,172367870,9630,9640,9640,9630,63
|
|
20241024,093400,171760680,9640,9650,9650,9640,205
|
|
20241024,093300,169784410,9650,9650,9650,9650,26
|
|
20241024,093200,169533510,9640,9640,9640,9640,0
|
|
20241024,093100,169533510,9640,9620,9640,9610,873
|
|
20241024,093000,161139470,9620,9660,9660,9620,1736
|
|
20241024,092900,144423620,9650,9660,9660,9650,776
|
|
20241024,092800,136932860,9650,9670,9670,9650,1364
|
|
20241024,092700,123758710,9670,9680,9680,9670,122
|
|
20241024,092600,122578960,9670,9680,9680,9670,469
|
|
20241024,092500,118040250,9680,9680,9680,9670,712
|
|
20241024,092400,111148400,9680,9720,9720,9680,674
|
|
20241024,092300,104612330,9720,9710,9720,9710,108
|
|
20241024,092200,103563080,9700,9700,9700,9700,0
|
|
20241024,092100,103563080,9700,9700,9700,9700,33
|
|
20241024,092000,103242980,9700,9710,9710,9700,169
|
|
20241024,091900,101602860,9700,9690,9700,9690,146
|
|
20241024,091800,100187460,9690,9670,9690,9670,240
|
|
20241024,091700,97864730,9670,9730,9730,9670,2881
|
|
20241024,091600,69928690,9730,9740,9740,9730,467
|
|
20241024,091500,65383650,9750,9760,9760,9740,587
|
|
20241024,091400,59662110,9740,9760,9760,9740,113
|
|
20241024,091300,58560660,9770,9750,9770,9750,164
|
|
20241024,091200,56961280,9750,9750,9750,9750,251
|
|
20241024,091100,54514030,9760,9760,9780,9760,56
|
|
20241024,091000,53967450,9790,9760,9800,9760,133
|
|
20241024,090900,52666470,9770,9800,9800,9770,60
|
|
20241024,090800,52078950,9800,9830,9830,9800,170
|
|
20241024,090700,50411740,9830,9830,9830,9830,0
|
|
20241024,090600,50411740,9830,9820,9830,9800,737
|
|
20241024,090500,43177380,9850,9840,9880,9840,16
|
|
20241024,090400,43019640,9850,9870,9870,9850,61
|
|
20241024,090300,42417590,9870,9800,9880,9720,507
|
|
20241024,090200,37474700,9900,9900,9900,9900,30
|
|
20241024,090100,37177700,9900,9900,9900,9700,533
|
|
20241024,090000,31983760,9890,9890,9890,9840,3234
|