661 lines
38 KiB
CSV
661 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195800,12872041300,122100,122100,122100,122100,6326
|
|
20241024,195700,12872041300,122100,122100,122100,122100,0
|
|
20241024,195600,12872041300,122100,122100,122100,122100,0
|
|
20241024,195500,12872041300,122100,122100,122100,122100,0
|
|
20241024,195400,12872041300,122100,122100,122100,122100,0
|
|
20241024,195300,12872041300,122100,122100,122100,122100,0
|
|
20241024,195200,12872041300,122100,122100,122100,122100,0
|
|
20241024,195100,12872041300,122100,122100,122100,122100,0
|
|
20241024,195000,12872041300,122100,122100,122100,122100,0
|
|
20241024,194900,12872041300,122100,122100,122100,122100,0
|
|
20241024,194800,12872041300,122100,122100,122100,122100,0
|
|
20241024,194700,12872041300,122100,122100,122100,122100,0
|
|
20241024,194600,12872041300,122100,122100,122100,122100,0
|
|
20241024,194500,12872041300,122100,122100,122100,122100,0
|
|
20241024,194400,12872041300,122100,122100,122100,122100,0
|
|
20241024,194300,12872041300,122100,122100,122100,122100,0
|
|
20241024,194200,12872041300,122100,122100,122100,122100,0
|
|
20241024,194100,12872041300,122100,122100,122100,122100,0
|
|
20241024,194000,12872041300,122100,122100,122100,122100,0
|
|
20241024,193900,12872041300,122100,122100,122100,122100,0
|
|
20241024,193800,12872041300,122100,122100,122100,122100,0
|
|
20241024,193700,12872041300,122100,122100,122100,122100,0
|
|
20241024,193600,12872041300,122100,122100,122100,122100,0
|
|
20241024,193500,12872041300,122100,122100,122100,122100,0
|
|
20241024,193400,12872041300,122100,122100,122100,122100,0
|
|
20241024,193300,12872041300,122100,122100,122100,122100,0
|
|
20241024,193200,12872041300,122100,122100,122100,122100,0
|
|
20241024,193100,12872041300,122100,122100,122100,122100,0
|
|
20241024,193000,12872041300,122100,122100,122100,122100,0
|
|
20241024,192900,12872041300,122100,122100,122100,122100,0
|
|
20241024,192800,12872041300,122100,122100,122100,122100,6326
|
|
20241024,192700,12872041300,122100,122100,122100,122100,0
|
|
20241024,192600,12872041300,122100,122100,122100,122100,0
|
|
20241024,192500,12872041300,122100,122100,122100,122100,0
|
|
20241024,192400,12872041300,122100,122100,122100,122100,0
|
|
20241024,192300,12872041300,122100,122100,122100,122100,0
|
|
20241024,192200,12872041300,122100,122100,122100,122100,0
|
|
20241024,192100,12872041300,122100,122100,122100,122100,0
|
|
20241024,192000,12872041300,122100,122100,122100,122100,0
|
|
20241024,191900,12872041300,122100,122100,122100,122100,0
|
|
20241024,191800,12872041300,122100,122100,122100,122100,0
|
|
20241024,191700,12872041300,122100,122100,122100,122100,0
|
|
20241024,191600,12872041300,122100,122100,122100,122100,0
|
|
20241024,191500,12872041300,122100,122100,122100,122100,0
|
|
20241024,191400,12872041300,122100,122100,122100,122100,0
|
|
20241024,191300,12872041300,122100,122100,122100,122100,0
|
|
20241024,191200,12872041300,122100,122100,122100,122100,0
|
|
20241024,191100,12872041300,122100,122100,122100,122100,0
|
|
20241024,191000,12872041300,122100,122100,122100,122100,0
|
|
20241024,190900,12872041300,122100,122100,122100,122100,0
|
|
20241024,190800,12872041300,122100,122100,122100,122100,0
|
|
20241024,190700,12872041300,122100,122100,122100,122100,0
|
|
20241024,190600,12872041300,122100,122100,122100,122100,0
|
|
20241024,190500,12872041300,122100,122100,122100,122100,0
|
|
20241024,190400,12872041300,122100,122100,122100,122100,0
|
|
20241024,190300,12872041300,122100,122100,122100,122100,0
|
|
20241024,190200,12872041300,122100,122100,122100,122100,0
|
|
20241024,190100,12872041300,122100,122100,122100,122100,0
|
|
20241024,190000,12872041300,122100,122100,122100,122100,0
|
|
20241024,185900,12872041300,122100,122100,122100,122100,0
|
|
20241024,185800,12872041300,122100,122100,122100,122100,6326
|
|
20241024,185700,12872041300,122100,122100,122100,122100,0
|
|
20241024,185600,12872041300,122100,122100,122100,122100,0
|
|
20241024,185500,12872041300,122100,122100,122100,122100,0
|
|
20241024,185400,12872041300,122100,122100,122100,122100,0
|
|
20241024,185300,12872041300,122100,122100,122100,122100,0
|
|
20241024,185200,12872041300,122100,122100,122100,122100,0
|
|
20241024,185100,12872041300,122100,122100,122100,122100,0
|
|
20241024,185000,12872041300,122100,122100,122100,122100,0
|
|
20241024,184900,12872041300,122100,122100,122100,122100,0
|
|
20241024,184800,12872041300,122100,122100,122100,122100,0
|
|
20241024,184700,12872041300,122100,122100,122100,122100,0
|
|
20241024,184600,12872041300,122100,122100,122100,122100,0
|
|
20241024,184500,12872041300,122100,122100,122100,122100,0
|
|
20241024,184400,12872041300,122100,122100,122100,122100,0
|
|
20241024,184300,12872041300,122100,122100,122100,122100,0
|
|
20241024,184200,12872041300,122100,122100,122100,122100,0
|
|
20241024,184100,12872041300,122100,122100,122100,122100,0
|
|
20241024,184000,12872041300,122100,122100,122100,122100,0
|
|
20241024,183900,12872041300,122100,122100,122100,122100,0
|
|
20241024,183800,12872041300,122100,122100,122100,122100,0
|
|
20241024,183700,12872041300,122100,122100,122100,122100,0
|
|
20241024,183600,12872041300,122100,122100,122100,122100,0
|
|
20241024,183500,12872041300,122100,122100,122100,122100,0
|
|
20241024,183400,12872041300,122100,122100,122100,122100,0
|
|
20241024,183300,12872041300,122100,122100,122100,122100,0
|
|
20241024,183200,12872041300,122100,122100,122100,122100,0
|
|
20241024,183100,12872041300,122100,122100,122100,122100,0
|
|
20241024,183000,12872041300,122100,122100,122100,122100,0
|
|
20241024,182900,12872041300,122100,122100,122100,122100,0
|
|
20241024,182800,12872041300,122100,122100,122100,122100,6326
|
|
20241024,182700,12872041300,122100,122100,122100,122100,0
|
|
20241024,182600,12872041300,122100,122100,122100,122100,0
|
|
20241024,182500,12872041300,122100,122100,122100,122100,0
|
|
20241024,182400,12872041300,122100,122100,122100,122100,0
|
|
20241024,182300,12872041300,122100,122100,122100,122100,0
|
|
20241024,182200,12872041300,122100,122100,122100,122100,0
|
|
20241024,182100,12872041300,122100,122100,122100,122100,0
|
|
20241024,182000,12872041300,122100,122100,122100,122100,0
|
|
20241024,181900,12872041300,122100,122100,122100,122100,0
|
|
20241024,181800,12872041300,122100,122100,122100,122100,0
|
|
20241024,181700,12872041300,122100,122100,122100,122100,0
|
|
20241024,181600,12872041300,122100,122100,122100,122100,0
|
|
20241024,181500,12872041300,122100,122100,122100,122100,0
|
|
20241024,181400,12872041300,122100,122100,122100,122100,0
|
|
20241024,181300,12872041300,122100,122100,122100,122100,0
|
|
20241024,181200,12872041300,122100,122100,122100,122100,0
|
|
20241024,181100,12872041300,122100,122100,122100,122100,0
|
|
20241024,181000,12872041300,122100,122100,122100,122100,0
|
|
20241024,180900,12872041300,122100,122100,122100,122100,0
|
|
20241024,180800,12872041300,122100,122100,122100,122100,0
|
|
20241024,180700,12872041300,122100,122100,122100,122100,0
|
|
20241024,180600,12872041300,122100,122100,122100,122100,0
|
|
20241024,180500,12872041300,122100,122100,122100,122100,0
|
|
20241024,180400,12872041300,122100,122100,122100,122100,0
|
|
20241024,180300,12872041300,122100,122100,122100,122100,0
|
|
20241024,180200,12872041300,122100,122100,122100,122100,0
|
|
20241024,180100,12872041300,122100,122100,122100,122100,0
|
|
20241024,180000,12872041300,122100,122100,122100,122100,0
|
|
20241024,175900,12872041300,122100,122100,122100,122100,0
|
|
20241024,175800,12872041300,122100,122100,122100,122100,6326
|
|
20241024,175700,12872041300,122100,122100,122100,122100,0
|
|
20241024,175600,12872041300,122100,122100,122100,122100,0
|
|
20241024,175500,12872041300,122100,122100,122100,122100,0
|
|
20241024,175400,12872041300,122100,122100,122100,122100,0
|
|
20241024,175300,12872041300,122100,122100,122100,122100,0
|
|
20241024,175200,12872041300,122100,122100,122100,122100,0
|
|
20241024,175100,12872041300,122100,122100,122100,122100,0
|
|
20241024,175000,12872041300,122100,122100,122100,122100,0
|
|
20241024,174900,12872041300,122100,122100,122100,122100,0
|
|
20241024,174800,12872041300,122100,122100,122100,122100,0
|
|
20241024,174700,12872041300,122100,122100,122100,122100,0
|
|
20241024,174600,12872041300,122100,122100,122100,122100,0
|
|
20241024,174500,12872041300,122100,122100,122100,122100,0
|
|
20241024,174400,12872041300,122100,122100,122100,122100,0
|
|
20241024,174300,12872041300,122100,122100,122100,122100,0
|
|
20241024,174200,12872041300,122100,122100,122100,122100,0
|
|
20241024,174100,12872041300,122100,122100,122100,122100,0
|
|
20241024,174000,12872041300,122100,122100,122100,122100,0
|
|
20241024,173900,12872041300,122100,122100,122100,122100,0
|
|
20241024,173800,12872041300,122100,122100,122100,122100,0
|
|
20241024,173700,12872041300,122100,122100,122100,122100,0
|
|
20241024,173600,12872041300,122100,122100,122100,122100,0
|
|
20241024,173500,12872041300,122100,122100,122100,122100,0
|
|
20241024,173400,12872041300,122100,122100,122100,122100,0
|
|
20241024,173300,12872041300,122100,122100,122100,122100,0
|
|
20241024,173200,12872041300,122100,122100,122100,122100,0
|
|
20241024,173100,12872041300,122100,122100,122100,122100,0
|
|
20241024,173000,12872041300,122100,122100,122100,122100,0
|
|
20241024,172900,12872041300,122100,122100,122100,122100,0
|
|
20241024,172800,12872041300,122100,122100,122100,122100,6326
|
|
20241024,172700,12872041300,122100,122100,122100,122100,0
|
|
20241024,172600,12872041300,122100,122100,122100,122100,0
|
|
20241024,172500,12872041300,122100,122100,122100,122100,0
|
|
20241024,172400,12872041300,122100,122100,122100,122100,0
|
|
20241024,172300,12872041300,122100,122100,122100,122100,0
|
|
20241024,172200,12872041300,122100,122100,122100,122100,0
|
|
20241024,172100,12872041300,122100,122100,122100,122100,0
|
|
20241024,172000,12872041300,122100,122100,122100,122100,0
|
|
20241024,171900,12872041300,122100,122100,122100,122100,0
|
|
20241024,171800,12872041300,122100,122100,122100,122100,0
|
|
20241024,171700,12872041300,122100,122100,122100,122100,0
|
|
20241024,171600,12872041300,122100,122100,122100,122100,0
|
|
20241024,171500,12872041300,122100,122100,122100,122100,0
|
|
20241024,171400,12872041300,122100,122100,122100,122100,0
|
|
20241024,171300,12872041300,122100,122100,122100,122100,0
|
|
20241024,171200,12872041300,122100,122100,122100,122100,0
|
|
20241024,171100,12872041300,122100,122100,122100,122100,0
|
|
20241024,171000,12872041300,122100,122100,122100,122100,0
|
|
20241024,170900,12872041300,122100,122100,122100,122100,0
|
|
20241024,170800,12872041300,122100,122100,122100,122100,0
|
|
20241024,170700,12872041300,122100,122100,122100,122100,0
|
|
20241024,170600,12872041300,122100,122100,122100,122100,0
|
|
20241024,170500,12872041300,122100,122100,122100,122100,0
|
|
20241024,170400,12872041300,122100,122100,122100,122100,0
|
|
20241024,170300,12872041300,122100,122100,122100,122100,0
|
|
20241024,170200,12872041300,122100,122100,122100,122100,0
|
|
20241024,170100,12872041300,122100,122100,122100,122100,0
|
|
20241024,170000,12872041300,122100,122100,122100,122100,0
|
|
20241024,165900,12872041300,122100,122100,122100,122100,0
|
|
20241024,165800,12872041300,122100,122100,122100,122100,6326
|
|
20241024,165700,12872041300,122100,122100,122100,122100,0
|
|
20241024,165600,12872041300,122100,122100,122100,122100,0
|
|
20241024,165500,12872041300,122100,122100,122100,122100,0
|
|
20241024,165400,12872041300,122100,122100,122100,122100,0
|
|
20241024,165300,12872041300,122100,122100,122100,122100,0
|
|
20241024,165200,12872041300,122100,122100,122100,122100,0
|
|
20241024,165100,12872041300,122100,122100,122100,122100,0
|
|
20241024,165000,12872041300,122100,122100,122100,122100,0
|
|
20241024,164900,12872041300,122100,122100,122100,122100,0
|
|
20241024,164800,12872041300,122100,122100,122100,122100,0
|
|
20241024,164700,12872041300,122100,122100,122100,122100,0
|
|
20241024,164600,12872041300,122100,122100,122100,122100,0
|
|
20241024,164500,12872041300,122100,122100,122100,122100,0
|
|
20241024,164400,12872041300,122100,122100,122100,122100,0
|
|
20241024,164300,12872041300,122100,122100,122100,122100,0
|
|
20241024,164200,12872041300,122100,122100,122100,122100,0
|
|
20241024,164100,12872041300,122100,122100,122100,122100,0
|
|
20241024,164000,12872041300,122100,122100,122100,122100,0
|
|
20241024,163900,12872041300,122100,122100,122100,122100,0
|
|
20241024,163800,12872041300,122100,122100,122100,122100,0
|
|
20241024,163700,12872041300,122100,122100,122100,122100,0
|
|
20241024,163600,12872041300,122100,122100,122100,122100,0
|
|
20241024,163500,12872041300,122100,122100,122100,122100,0
|
|
20241024,163400,12872041300,122100,122100,122100,122100,0
|
|
20241024,163300,12872041300,122100,122100,122100,122100,0
|
|
20241024,163200,12872041300,122100,122100,122100,122100,0
|
|
20241024,163100,12872041300,122100,122100,122100,122100,0
|
|
20241024,163000,12872041300,122100,122100,122100,122100,0
|
|
20241024,162900,12872041300,122100,122100,122100,122100,0
|
|
20241024,162800,12872041300,122100,122100,122100,122100,6326
|
|
20241024,162700,12872041300,122100,122100,122100,122100,0
|
|
20241024,162600,12872041300,122100,122100,122100,122100,0
|
|
20241024,162500,12872041300,122100,122100,122100,122100,0
|
|
20241024,162400,12872041300,122100,122100,122100,122100,0
|
|
20241024,162300,12872041300,122100,122100,122100,122100,0
|
|
20241024,162200,12872041300,122100,122100,122100,122100,0
|
|
20241024,162100,12872041300,122100,122100,122100,122100,0
|
|
20241024,162000,12872041300,122100,122100,122100,122100,0
|
|
20241024,161900,12872041300,122100,122100,122100,122100,0
|
|
20241024,161800,12872041300,122100,122100,122100,122100,0
|
|
20241024,161700,12872041300,122100,122100,122100,122100,0
|
|
20241024,161600,12872041300,122100,122100,122100,122100,0
|
|
20241024,161500,12872041300,122100,122100,122100,122100,0
|
|
20241024,161400,12872041300,122100,122100,122100,122100,0
|
|
20241024,161300,12872041300,122100,122100,122100,122100,0
|
|
20241024,161200,12872041300,122100,122100,122100,122100,0
|
|
20241024,161100,12872041300,122100,122100,122100,122100,0
|
|
20241024,161000,12872041300,122100,122100,122100,122100,0
|
|
20241024,160900,12872041300,122100,122100,122100,122100,0
|
|
20241024,160800,12872041300,122100,122100,122100,122100,0
|
|
20241024,160700,12872041300,122100,122100,122100,122100,0
|
|
20241024,160600,12872041300,122100,122100,122100,122100,0
|
|
20241024,160500,12872041300,122100,122100,122100,122100,0
|
|
20241024,160400,12872041300,122100,122100,122100,122100,0
|
|
20241024,160300,12872041300,122100,122100,122100,122100,0
|
|
20241024,160200,12872041300,122100,122100,122100,122100,0
|
|
20241024,160100,12872041300,122100,122100,122100,122100,0
|
|
20241024,160000,12872041300,122100,122100,122100,122100,0
|
|
20241024,155900,12872041300,122100,122100,122100,122100,0
|
|
20241024,155800,12872041300,122100,122100,122100,122100,6326
|
|
20241024,155700,12872041300,122100,122100,122100,122100,0
|
|
20241024,155600,12872041300,122100,122100,122100,122100,0
|
|
20241024,155500,12872041300,122100,122100,122100,122100,0
|
|
20241024,155400,12872041300,122100,122100,122100,122100,0
|
|
20241024,155300,12872041300,122100,122100,122100,122100,0
|
|
20241024,155200,12872041300,122100,122100,122100,122100,0
|
|
20241024,155100,12872041300,122100,122100,122100,122100,0
|
|
20241024,155000,12872041300,122100,122100,122100,122100,0
|
|
20241024,154900,12872041300,122100,122100,122100,122100,0
|
|
20241024,154800,12872041300,122100,122100,122100,122100,0
|
|
20241024,154700,12872041300,122100,122100,122100,122100,0
|
|
20241024,154600,12872041300,122100,122100,122100,122100,0
|
|
20241024,154500,12872041300,122100,122100,122100,122100,0
|
|
20241024,154400,12872041300,122100,122100,122100,122100,0
|
|
20241024,154300,12872041300,122100,122100,122100,122100,0
|
|
20241024,154200,12872041300,122100,122100,122100,122100,0
|
|
20241024,154100,12872041300,122100,122100,122100,122100,0
|
|
20241024,154000,12872041300,122100,122100,122100,122100,0
|
|
20241024,153900,12872041300,122100,122100,122100,122100,0
|
|
20241024,153800,12872041300,122100,122100,122100,122100,0
|
|
20241024,153700,12872041300,122100,122100,122100,122100,0
|
|
20241024,153600,12872041300,122100,122100,122100,122100,0
|
|
20241024,153500,12872041300,122100,122100,122100,122100,0
|
|
20241024,153400,12872041300,122100,122100,122100,122100,0
|
|
20241024,153300,12872041300,122100,122100,122100,122100,0
|
|
20241024,153200,12872041300,122100,122100,122100,122100,0
|
|
20241024,153100,12872041300,122100,122100,122100,122100,0
|
|
20241024,153000,12872041300,122100,122100,122100,122100,6326
|
|
20241024,152900,12099636700,122000,122000,122000,122000,0
|
|
20241024,152800,12099636700,122000,122000,122000,122000,0
|
|
20241024,152700,12099636700,122000,122000,122000,122000,0
|
|
20241024,152600,12099636700,122000,122000,122000,122000,0
|
|
20241024,152500,12099636700,122000,122000,122000,122000,0
|
|
20241024,152400,12099636700,122000,122000,122000,122000,0
|
|
20241024,152300,12099636700,122000,122000,122000,122000,0
|
|
20241024,152200,12099636700,122000,122000,122000,122000,0
|
|
20241024,152100,12099636700,122000,122000,122000,122000,0
|
|
20241024,152000,12099636700,122000,122000,122000,122000,0
|
|
20241024,151900,12099636700,122000,121700,122000,121700,315
|
|
20241024,151800,12061278900,121700,121600,121900,121600,170
|
|
20241024,151700,12040582800,121600,121600,121700,121600,164
|
|
20241024,151600,12020625300,121600,121800,121800,121500,673
|
|
20241024,151500,11938771100,121700,121800,121900,121700,593
|
|
20241024,151400,11866541800,121800,121800,121800,121700,282
|
|
20241024,151300,11832198200,121800,121700,121800,121600,311
|
|
20241024,151200,11794334000,121700,121500,121700,121500,247
|
|
20241024,151100,11764286900,121600,121500,121600,121500,212
|
|
20241024,151000,11738511000,121500,121500,121600,121500,318
|
|
20241024,150900,11699873700,121500,121400,121600,121200,452
|
|
20241024,150800,11644978000,121400,121600,121600,121300,571
|
|
20241024,150700,11575651800,121600,121500,121600,121300,410
|
|
20241024,150600,11525865500,121400,121500,121600,121400,276
|
|
20241024,150500,11492333600,121500,121600,121700,121500,224
|
|
20241024,150400,11465096800,121700,121500,121700,121500,366
|
|
20241024,150300,11420593600,121500,121400,121600,121400,247
|
|
20241024,150200,11390583900,121400,121500,121600,121400,187
|
|
20241024,150100,11367869700,121600,121500,121600,121500,127
|
|
20241024,150000,11352432800,121600,121400,121600,121400,207
|
|
20241024,145900,11327282800,121400,121400,121500,121400,182
|
|
20241024,145800,11305186800,121500,121500,121500,121400,89
|
|
20241024,145700,11294378000,121400,121300,121600,121300,522
|
|
20241024,145600,11230973900,121500,121400,121500,121000,872
|
|
20241024,145500,11125202900,121500,121600,121600,121200,426
|
|
20241024,145400,11073466800,121500,121500,121700,121400,101
|
|
20241024,145300,11061196500,121500,121500,121600,121500,287
|
|
20241024,145200,11026313700,121500,121600,121700,121300,569
|
|
20241024,145100,10957188000,121500,121700,121700,121500,360
|
|
20241024,145000,10913414000,121600,121600,121800,121500,436
|
|
20241024,144900,10860389800,121500,121700,121800,121500,102
|
|
20241024,144800,10847981200,121700,121800,121800,121700,96
|
|
20241024,144700,10836292000,121600,121600,121800,121500,442
|
|
20241024,144600,10782519100,121600,121700,121800,121600,124
|
|
20241024,144500,10767426900,121700,121800,121800,121500,285
|
|
20241024,144400,10732747800,121800,121700,121800,121500,713
|
|
20241024,144300,10646005900,121700,121700,121800,121700,135
|
|
20241024,144200,10629571100,121800,121700,121800,121600,258
|
|
20241024,144100,10598168800,121800,121700,121900,121700,171
|
|
20241024,144000,10577343900,121700,121700,121800,121700,91
|
|
20241024,143900,10566266400,121700,121800,121800,121600,553
|
|
20241024,143800,10498962600,121700,121900,121900,121700,174
|
|
20241024,143700,10477770200,121900,122000,122000,121800,534
|
|
20241024,143600,10412676000,122100,122100,122200,122000,93
|
|
20241024,143500,10401320200,122200,122200,122200,122000,136
|
|
20241024,143400,10384710700,122000,122100,122200,122000,191
|
|
20241024,143300,10361397800,122200,122200,122300,122100,260
|
|
20241024,143200,10329621200,122300,121900,122300,121800,529
|
|
20241024,143100,10265035900,121900,121900,122000,121800,259
|
|
20241024,143000,10233457500,121900,122000,122000,121900,368
|
|
20241024,142900,10188562500,122100,122300,122300,122000,313
|
|
20241024,142800,10150342400,122300,122200,122500,122200,77
|
|
20241024,142700,10140921600,122500,122200,122500,122200,211
|
|
20241024,142600,10115121700,122200,122100,122300,122100,156
|
|
20241024,142500,10096054200,122200,122200,122400,122200,118
|
|
20241024,142400,10081625100,122100,122100,122600,122100,174
|
|
20241024,142300,10060331300,122100,122600,122800,122000,969
|
|
20241024,142200,9941863100,122400,122600,122900,122400,119
|
|
20241024,142100,9927266300,122600,122400,122700,122400,63
|
|
20241024,142000,9919542300,122400,122600,122700,122400,128
|
|
20241024,141900,9903855000,122500,122500,122600,122400,102
|
|
20241024,141800,9891356100,122500,122600,123700,122500,1560
|
|
20241024,141700,9699428700,122700,122600,122800,122500,95
|
|
20241024,141600,9687778900,122700,122800,122800,122600,259
|
|
20241024,141500,9656003200,122800,122700,122800,122600,105
|
|
20241024,141400,9643120800,122800,122700,122800,122600,141
|
|
20241024,141300,9625817300,122800,122600,122800,122400,387
|
|
20241024,141200,9578350100,122600,122400,122600,122400,165
|
|
20241024,141100,9558133900,122400,122400,122500,122400,193
|
|
20241024,141000,9534505100,122300,122500,122500,122300,137
|
|
20241024,140900,9517736300,122500,122200,122600,122100,543
|
|
20241024,140800,9451266000,122100,121900,122200,121900,121
|
|
20241024,140700,9436496400,121900,121800,122100,121800,273
|
|
20241024,140600,9403208400,121800,121800,122100,121700,276
|
|
20241024,140500,9369565700,122000,121900,122100,121700,162
|
|
20241024,140400,9349806800,121800,121800,122100,121700,410
|
|
20241024,140300,9299805500,121800,121700,122000,121700,139
|
|
20241024,140200,9282870800,121800,122100,122200,121700,845
|
|
20241024,140100,9179847200,122100,122300,122500,122100,374
|
|
20241024,140000,9134115100,122200,122800,122800,122200,483
|
|
20241024,135900,9074965400,122700,122600,122900,122600,486
|
|
20241024,135800,9015287400,122600,122900,122900,122600,638
|
|
20241024,135700,8936959600,122800,122900,123000,122800,74
|
|
20241024,135600,8927863800,122900,123100,123100,122900,169
|
|
20241024,135500,8907089200,122900,123100,123100,122900,204
|
|
20241024,135400,8882001200,123000,122900,123100,122800,198
|
|
20241024,135300,8857653800,122900,123100,123100,122900,153
|
|
20241024,135200,8838829800,123000,123000,123100,122800,263
|
|
20241024,135100,8806488500,122900,123000,123000,122900,125
|
|
20241024,135000,8791121900,122900,122900,123000,122800,99
|
|
20241024,134900,8778952000,122900,122900,123000,122800,204
|
|
20241024,134800,8753880300,122800,122900,123100,122800,219
|
|
20241024,134700,8726950100,123100,122900,123100,122900,222
|
|
20241024,134600,8699636000,122900,123000,123000,122700,95
|
|
20241024,134500,8687964800,122900,122900,123000,122800,316
|
|
20241024,134400,8649152100,122800,122800,123300,122800,477
|
|
20241024,134300,8590472500,122700,123000,123100,122700,634
|
|
20241024,134200,8512524500,123100,123000,123100,122900,314
|
|
20241024,134100,8473902000,123000,123100,123100,123000,114
|
|
20241024,134000,8459873000,123000,123200,123200,123000,105
|
|
20241024,133900,8446949700,123100,123300,123400,123100,91
|
|
20241024,133800,8435736500,123300,123300,123400,123200,217
|
|
20241024,133700,8408990800,123300,123400,123500,123200,205
|
|
20241024,133600,8383703800,123500,123200,123500,123100,506
|
|
20241024,133500,8321291900,123200,123000,123300,122800,704
|
|
20241024,133400,8234675300,122900,123200,123300,122900,187
|
|
20241024,133300,8211653000,123100,123300,123400,123100,235
|
|
20241024,133200,8182672300,123300,123400,123400,123200,150
|
|
20241024,133100,8164185400,123400,123600,123600,123300,174
|
|
20241024,133000,8142711900,123500,123500,123500,123400,172
|
|
20241024,132900,8121472100,123500,123600,123600,123400,141
|
|
20241024,132800,8104055700,123600,123500,123700,123400,265
|
|
20241024,132700,8071328100,123500,123300,123500,123300,429
|
|
20241024,132600,8018394700,123300,123100,123400,123100,237
|
|
20241024,132500,7989172800,123200,123300,123400,123200,94
|
|
20241024,132400,7977587400,123300,123300,123400,123200,239
|
|
20241024,132300,7948108200,123300,123400,123400,123200,280
|
|
20241024,132200,7913591700,123300,123100,123400,123100,391
|
|
20241024,132100,7865411200,123100,123200,123300,123000,251
|
|
20241024,132000,7834515700,123100,123400,123400,123100,285
|
|
20241024,131900,7799381200,123400,123700,123700,123400,290
|
|
20241024,131800,7763570000,123700,123700,123700,123600,87
|
|
20241024,131700,7752814000,123700,123800,123900,123600,741
|
|
20241024,131600,7661127000,123800,123500,123800,123500,710
|
|
20241024,131500,7573267400,123700,123600,123700,123500,234
|
|
20241024,131400,7544344900,123600,123500,123600,123500,95
|
|
20241024,131300,7532605800,123600,123700,123700,123500,184
|
|
20241024,131200,7509864200,123600,123700,123700,123600,135
|
|
20241024,131100,7493177400,123600,123500,123600,123400,342
|
|
20241024,131000,7450927700,123500,123600,123600,123400,313
|
|
20241024,130900,7412290900,123600,123500,123700,123500,525
|
|
20241024,130800,7347425300,123600,123400,123700,123300,702
|
|
20241024,130700,7260768500,123500,123500,123500,123300,96
|
|
20241024,130600,7248917000,123500,123400,123500,123400,95
|
|
20241024,130500,7237191300,123500,123400,123500,123400,157
|
|
20241024,130400,7217814200,123500,123500,123600,123400,136
|
|
20241024,130300,7201015100,123600,123600,123600,123500,194
|
|
20241024,130200,7177043500,123700,123700,123700,123600,132
|
|
20241024,130100,7160721900,123700,123600,123800,123500,623
|
|
20241024,130000,7083672600,123500,123800,123800,123500,280
|
|
20241024,125900,7049030000,123700,122800,123800,122800,2084
|
|
20241024,125800,6791900900,122800,122900,123000,122800,43
|
|
20241024,125700,6786615700,122900,122800,122900,122700,52
|
|
20241024,125600,6780228300,122800,122700,122900,122700,51
|
|
20241024,125500,6773965200,122700,122700,122800,122600,214
|
|
20241024,125400,6747711000,122800,123000,123000,122800,188
|
|
20241024,125300,6724623000,122700,122900,123000,122700,77
|
|
20241024,125200,6715162200,123000,122900,123000,122900,27
|
|
20241024,125100,6711843500,123000,123100,123100,122700,549
|
|
20241024,125000,6644340400,123100,123200,123300,123100,245
|
|
20241024,124900,6614158400,123100,123000,123200,123000,85
|
|
20241024,124800,6603697100,123000,123100,123200,123000,203
|
|
20241024,124700,6578713000,123100,123000,123200,123000,942
|
|
20241024,124600,6462740500,123100,123000,123100,123000,35
|
|
20241024,124500,6458433000,123000,123000,123100,122900,434
|
|
20241024,124400,6405036100,123000,122900,123000,122900,354
|
|
20241024,124300,6361505100,122900,122900,122900,122800,135
|
|
20241024,124200,6344913900,122900,122700,122900,122700,632
|
|
20241024,124100,6267295600,122800,122600,122800,122600,712
|
|
20241024,124000,6179986200,122600,122700,122700,122400,65
|
|
20241024,123900,6172016600,122600,122600,122700,122400,55
|
|
20241024,123800,6165273300,122600,122800,122800,122400,138
|
|
20241024,123700,6148356000,122800,122700,122800,122500,23
|
|
20241024,123600,6145533500,122700,122700,122800,122500,205
|
|
20241024,123500,6120379100,122500,122800,122800,122400,183
|
|
20241024,123400,6097916700,122800,122500,122800,122400,570
|
|
20241024,123300,6028041200,122500,122600,122600,122400,129
|
|
20241024,123200,6012236700,122500,122500,122600,122500,269
|
|
20241024,123100,5979257600,122600,122400,122600,122400,12
|
|
20241024,123000,5977787600,122500,122400,122600,122400,90
|
|
20241024,122900,5966762800,122500,122600,122600,122500,47
|
|
20241024,122800,5961003500,122600,122600,122800,122600,145
|
|
20241024,122700,5943221600,122600,122800,122800,122400,358
|
|
20241024,122600,5899335800,122700,122500,122800,122500,524
|
|
20241024,122500,5835076400,122500,122500,122500,122500,6
|
|
20241024,122400,5834341400,122500,122500,122500,122400,124
|
|
20241024,122300,5819154800,122500,122600,122600,122500,12
|
|
20241024,122200,5817683800,122600,122400,122600,122400,346
|
|
20241024,122100,5775316800,122400,122300,122400,122300,126
|
|
20241024,122000,5759896800,122300,122200,122400,122200,126
|
|
20241024,121900,5744489500,122200,122300,122400,122200,74
|
|
20241024,121800,5735439300,122300,122400,122400,122300,87
|
|
20241024,121700,5724791700,122300,122400,122400,122200,56
|
|
20241024,121600,5717943000,122300,122400,122400,122100,146
|
|
20241024,121500,5700097200,122300,122300,122300,122300,56
|
|
20241024,121400,5693248400,121900,122300,122300,121900,40
|
|
20241024,121300,5688364400,122500,122300,122500,121900,896
|
|
20241024,121200,5578827800,122500,122400,122500,122300,150
|
|
20241024,121100,5560478700,122500,122400,122500,122400,42
|
|
20241024,121000,5555335000,122500,122500,122600,122400,162
|
|
20241024,120900,5535481400,122300,122400,122500,122300,143
|
|
20241024,120800,5517968800,122300,122200,122400,122200,328
|
|
20241024,120700,5477851800,122200,122300,122300,122000,276
|
|
20241024,120600,5444110500,122300,122200,122300,122000,276
|
|
20241024,120500,5410379200,122200,122000,122200,122000,65
|
|
20241024,120400,5402444300,122100,122000,122100,122000,87
|
|
20241024,120300,5391826700,122000,121800,122000,121800,123
|
|
20241024,120200,5376835900,121800,121700,121800,121700,5
|
|
20241024,120100,5376227100,121800,121800,121800,121800,24
|
|
20241024,120000,5373303900,121400,121800,121900,121400,25
|
|
20241024,115900,5370262400,121900,121800,121900,121600,252
|
|
20241024,115800,5339573800,121800,121600,121800,121600,37
|
|
20241024,115700,5335071100,121600,121600,121600,121600,68
|
|
20241024,115600,5326802300,121600,121500,121800,121400,132
|
|
20241024,115500,5310746500,121500,121400,121500,121400,109
|
|
20241024,115400,5297511000,121300,121300,121400,121200,119
|
|
20241024,115300,5283073800,121300,121100,121300,121100,134
|
|
20241024,115200,5266830000,120900,121200,121200,120900,5
|
|
20241024,115100,5266224700,121200,121200,121200,121200,1
|
|
20241024,115000,5266103500,120900,121100,121200,120900,23
|
|
20241024,114900,5263320500,121000,120900,121200,120900,176
|
|
20241024,114800,5242020100,120900,120900,120900,120900,88
|
|
20241024,114700,5231380900,120800,120900,120900,120800,117
|
|
20241024,114600,5217236200,121000,120900,121000,120900,40
|
|
20241024,114500,5212396300,121000,120900,121000,120800,208
|
|
20241024,114400,5187246800,120800,120900,120900,120800,30
|
|
20241024,114300,5183622400,120800,120800,120800,120800,21
|
|
20241024,114200,5181085600,120900,120900,120900,120800,23
|
|
20241024,114100,5178305300,120800,120800,120800,120800,222
|
|
20241024,114000,5151487700,120800,120700,120800,120700,248
|
|
20241024,113900,5121551400,120700,120800,120900,120700,343
|
|
20241024,113800,5080133000,120700,120700,120800,120700,32
|
|
20241024,113700,5076270500,120700,120800,120900,120700,164
|
|
20241024,113600,5056460000,120800,120900,120900,120800,2
|
|
20241024,113500,5056218300,120900,120900,120900,120800,68
|
|
20241024,113400,5047998000,121000,120900,121000,120900,65
|
|
20241024,113300,5040139400,120900,120700,120900,120700,542
|
|
20241024,113200,4974671200,120800,120900,121000,120800,195
|
|
20241024,113100,4951106800,120900,120900,120900,120900,43
|
|
20241024,113000,4945908100,120900,120800,120900,120800,206
|
|
20241024,112900,4921005900,120800,120900,121000,120800,155
|
|
20241024,112800,4902266200,120800,121100,121100,120800,719
|
|
20241024,112700,4815275700,121200,121200,121300,121200,150
|
|
20241024,112600,4797095500,121200,121400,121400,121200,522
|
|
20241024,112500,4733744900,121400,121400,121500,121400,18
|
|
20241024,112400,4731559600,121400,121400,121400,121400,88
|
|
20241024,112300,4720876400,121400,121500,121500,121400,708
|
|
20241024,112200,4634888400,121500,121500,121500,121400,37
|
|
20241024,112100,4630393300,121400,121400,121500,121400,18
|
|
20241024,112000,4628207100,121500,121500,121500,121400,9
|
|
20241024,111900,4627114300,121500,121500,121500,121400,9
|
|
20241024,111800,4626021000,121400,121400,121500,121400,53
|
|
20241024,111700,4619585600,121500,121400,121500,121400,11
|
|
20241024,111600,4618250100,121400,121500,121500,121400,442
|
|
20241024,111500,4564550700,121600,121500,121600,121500,6
|
|
20241024,111400,4563821300,121600,121500,121600,121500,141
|
|
20241024,111300,4546686700,121500,121500,121500,121400,7
|
|
20241024,111200,4545836600,121400,121400,121500,121400,115
|
|
20241024,111100,4531873800,121500,121400,121500,121400,25
|
|
20241024,111000,4528838200,121400,121400,121500,121400,16
|
|
20241024,110900,4526895700,121500,121500,121500,121500,20
|
|
20241024,110800,4524465700,121400,121500,121500,121400,19
|
|
20241024,110700,4522158700,121400,121400,121400,121300,250
|
|
20241024,110600,4491809700,121300,121400,121400,121300,131
|
|
20241024,110500,4475908300,121400,121500,121600,121400,312
|
|
20241024,110400,4438002100,121500,121500,121600,121500,10
|
|
20241024,110300,4436786900,121500,121700,121800,121500,575
|
|
20241024,110200,4366869500,121700,121700,121700,121700,120
|
|
20241024,110100,4352265500,121700,121800,121800,121700,7
|
|
20241024,110000,4351413100,121800,121600,121800,121600,309
|
|
20241024,105900,4313809000,121600,121900,121900,121600,851
|
|
20241024,105800,4210133600,121900,122000,122100,121900,427
|
|
20241024,105700,4158055100,122000,122100,122100,122000,81
|
|
20241024,105600,4148172300,122000,122000,122100,122000,10
|
|
20241024,105500,4146951700,122100,122100,122100,122100,118
|
|
20241024,105400,4132543900,122100,122100,122200,122100,122
|
|
20241024,105300,4117637700,122200,122100,122200,122100,171
|
|
20241024,105200,4096758300,122200,122100,122200,122100,96
|
|
20241024,105100,4085029600,122100,122200,122200,122100,29
|
|
20241024,105000,4081488600,122100,122300,122300,122100,121
|
|
20241024,104900,4066709800,122200,122300,122300,122200,94
|
|
20241024,104800,4055222500,122200,122300,122300,122200,157
|
|
20241024,104700,4036034600,122400,122100,122400,122100,464
|
|
20241024,104600,3979326900,122100,122300,122300,122100,67
|
|
20241024,104500,3971140200,122100,122300,122300,122100,157
|
|
20241024,104400,3951949000,122300,122400,122400,122300,5
|
|
20241024,104300,3951337400,122300,122400,122400,122200,222
|
|
20241024,104200,3924194900,122500,122500,122500,122400,68
|
|
20241024,104100,3915865300,122500,122700,122700,122400,72
|
|
20241024,104000,3907048100,122700,122200,122900,122200,891
|
|
20241024,103900,3797855500,122300,122300,122300,122100,186
|
|
20241024,103800,3775129900,122400,122300,122400,122300,3
|
|
20241024,103700,3774762900,122400,122400,122400,122300,16
|
|
20241024,103600,3772804600,122300,122100,122300,122000,299
|
|
20241024,103500,3736299900,122100,122100,122200,122100,8
|
|
20241024,103400,3735322900,122100,122200,122200,122100,51
|
|
20241024,103300,3729091100,122200,122300,122300,122200,92
|
|
20241024,103200,3717843500,122300,122300,122300,122300,54
|
|
20241024,103100,3711239300,122300,122300,122300,122200,48
|
|
20241024,103000,3705369200,122400,122000,122400,122000,216
|
|
20241024,102900,3678962200,122000,122200,122200,122000,51
|
|
20241024,102800,3672740000,122200,122200,122200,122000,86
|
|
20241024,102700,3662232200,122000,122300,122300,122000,57
|
|
20241024,102600,3655273500,122300,122200,122300,122000,71
|
|
20241024,102500,3646598500,122100,122200,122200,122100,73
|
|
20241024,102400,3637679400,121900,122300,122300,121900,39
|
|
20241024,102300,3632923700,122200,121900,122200,121900,60
|
|
20241024,102200,3625596300,122000,121900,122000,121900,50
|
|
20241024,102100,3619500000,121900,122400,122400,121900,93
|
|
20241024,102000,3608154500,122100,122300,122400,122000,404
|
|
20241024,101900,3558794100,122300,122300,122300,122300,83
|
|
20241024,101800,3548643200,122100,122700,122700,122100,570
|
|
20241024,101700,3478926300,122700,122700,122700,122300,158
|
|
20241024,101600,3459551300,122700,122400,122700,122100,162
|
|
20241024,101500,3439718300,122400,122800,122800,122100,276
|
|
20241024,101400,3405946300,122800,122600,122800,122100,122
|
|
20241024,101300,3390987000,122600,122500,122600,122300,132
|
|
20241024,101200,3374819500,122400,122500,122500,122100,173
|
|
20241024,101100,3353656100,122100,121700,122400,121700,778
|
|
20241024,101000,3258763700,121800,121800,121800,121700,195
|
|
20241024,100900,3235031400,121800,121700,121800,121600,241
|
|
20241024,100800,3205714000,121600,121600,121800,121600,92
|
|
20241024,100700,3194523400,121600,121700,121800,121600,29
|
|
20241024,100600,3190994400,121700,121700,121700,121700,55
|
|
20241024,100500,3184300900,121600,121500,121600,121500,99
|
|
20241024,100400,3172265500,121500,121500,121600,121500,15
|
|
20241024,100300,3170441800,121600,121500,121600,121500,15
|
|
20241024,100200,3168618100,121500,121500,121600,121500,33
|
|
20241024,100100,3164608300,121600,121700,121700,121600,317
|
|
20241024,100000,3126052700,121700,122000,122000,121700,248
|
|
20241024,095900,3095853300,121800,122100,122100,121800,153
|
|
20241024,095800,3077207900,122100,122200,122200,122100,391
|
|
20241024,095700,3029439500,122300,122200,122300,122100,105
|
|
20241024,095600,3016607500,122200,122000,122200,122000,73
|
|
20241024,095500,3007693400,122000,122100,122100,121800,301
|
|
20241024,095400,2970998800,122200,122100,122200,122100,39
|
|
20241024,095300,2966236800,122000,122100,122200,122000,79
|
|
20241024,095200,2956584100,122000,122200,122200,122000,89
|
|
20241024,095100,2945717600,122200,122500,122600,122100,274
|
|
20241024,095000,2912204500,122500,122700,122800,122200,2005
|
|
20241024,094900,2666446000,122700,123100,123100,122700,181
|
|
20241024,094800,2644176900,123100,122800,123100,122700,191
|
|
20241024,094700,2620685500,122900,123000,123100,122800,410
|
|
20241024,094600,2570243900,123100,122800,123100,122800,1064
|
|
20241024,094500,2439431600,122900,122600,122900,122500,518
|
|
20241024,094400,2375874600,122600,122600,122900,122400,1543
|
|
20241024,094300,2186666200,122800,123000,123000,122600,474
|
|
20241024,094200,2128479900,123000,122800,123000,122800,156
|
|
20241024,094100,2109310500,122900,122600,122900,122600,123
|
|
20241024,094000,2094211500,122700,122800,123000,122100,744
|
|
20241024,093900,2003070700,122800,122300,122800,122200,1188
|
|
20241024,093800,1857712900,122300,122300,122400,122200,222
|
|
20241024,093700,1830556100,122200,122200,122200,122000,1040
|
|
20241024,093600,1703474400,121900,121800,122200,121600,690
|
|
20241024,093500,1619286700,121900,121900,121900,121600,22
|
|
20241024,093400,1616605200,121800,121900,122000,121600,1016
|
|
20241024,093300,1492816600,121800,121800,121900,121700,57
|
|
20241024,093200,1485873100,121700,121500,121700,121500,221
|
|
20241024,093100,1458996200,121400,121500,121500,121300,265
|
|
20241024,093000,1426834200,121400,121700,121700,121400,289
|
|
20241024,092900,1391714700,121700,121800,121800,121500,442
|
|
20241024,092800,1337919000,121800,121800,121900,121800,245
|
|
20241024,092700,1308077900,121900,122000,122000,121600,177
|
|
20241024,092600,1286510800,122000,122200,122200,122000,180
|
|
20241024,092500,1264531200,122200,122200,122500,122000,378
|
|
20241024,092400,1218342500,122200,121900,122200,121700,224
|
|
20241024,092300,1191062000,121900,122300,122400,121600,587
|
|
20241024,092200,1119523300,122300,122100,122400,122100,196
|
|
20241024,092100,1095580700,122100,121800,122100,121800,138
|
|
20241024,092000,1078750800,121900,121800,121900,121500,465
|
|
20241024,091900,1022162500,121600,121900,121900,121600,59
|
|
20241024,091800,1014985700,121700,122300,122300,121600,291
|
|
20241024,091700,979505400,122400,122200,122500,122000,86
|
|
20241024,091600,968994100,122000,122000,122100,122000,67
|
|
20241024,091500,960819700,121900,121700,121900,121300,1024
|
|
20241024,091400,836381400,121700,121700,121800,121700,153
|
|
20241024,091300,817759800,121700,121800,122000,121700,343
|
|
20241024,091200,775965700,121900,121800,121900,121700,191
|
|
20241024,091100,752699400,121700,121800,121900,121700,164
|
|
20241024,091000,732724800,121800,122400,122400,121800,405
|
|
20241024,090900,683277000,122400,122300,122800,122000,308
|
|
20241024,090800,645596600,122300,121800,122400,121800,468
|
|
20241024,090700,588416900,121700,121700,122000,121700,288
|
|
20241024,090600,553343800,121700,121500,122400,121500,511
|
|
20241024,090500,491002400,121600,122100,122200,121300,738
|
|
20241024,090400,401195000,122100,121800,122100,121800,263
|
|
20241024,090300,369109400,121700,121600,122000,121300,435
|
|
20241024,090200,316227200,121600,121900,122200,121600,289
|
|
20241024,090100,281011300,121900,122000,122200,121500,735
|
|
20241024,090000,191506900,122000,122800,122800,122000,1547
|