673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201000,498597800,9720,9720,9720,9720,1269
|
|
20241024,200900,498597800,9720,9720,9720,9720,0
|
|
20241024,200800,498597800,9720,9720,9720,9720,0
|
|
20241024,200700,498597800,9720,9720,9720,9720,0
|
|
20241024,200600,498597800,9720,9720,9720,9720,0
|
|
20241024,200500,498597800,9720,9720,9720,9720,0
|
|
20241024,200400,498597800,9720,9720,9720,9720,0
|
|
20241024,200300,498597800,9720,9720,9720,9720,0
|
|
20241024,200200,498597800,9720,9720,9720,9720,0
|
|
20241024,200100,498597800,9720,9720,9720,9720,0
|
|
20241024,200000,498597800,9720,9720,9720,9720,0
|
|
20241024,195900,498597800,9720,9720,9720,9720,0
|
|
20241024,195800,498597800,9720,9720,9720,9720,0
|
|
20241024,195700,498597800,9720,9720,9720,9720,0
|
|
20241024,195600,498597800,9720,9720,9720,9720,0
|
|
20241024,195500,498597800,9720,9720,9720,9720,0
|
|
20241024,195400,498597800,9720,9720,9720,9720,0
|
|
20241024,195300,498597800,9720,9720,9720,9720,0
|
|
20241024,195200,498597800,9720,9720,9720,9720,0
|
|
20241024,195100,498597800,9720,9720,9720,9720,0
|
|
20241024,195000,498597800,9720,9720,9720,9720,0
|
|
20241024,194900,498597800,9720,9720,9720,9720,0
|
|
20241024,194800,498597800,9720,9720,9720,9720,0
|
|
20241024,194700,498597800,9720,9720,9720,9720,0
|
|
20241024,194600,498597800,9720,9720,9720,9720,0
|
|
20241024,194500,498597800,9720,9720,9720,9720,0
|
|
20241024,194400,498597800,9720,9720,9720,9720,0
|
|
20241024,194300,498597800,9720,9720,9720,9720,0
|
|
20241024,194200,498597800,9720,9720,9720,9720,0
|
|
20241024,194100,498597800,9720,9720,9720,9720,0
|
|
20241024,194000,498597800,9720,9720,9720,9720,1269
|
|
20241024,193900,498597800,9720,9720,9720,9720,0
|
|
20241024,193800,498597800,9720,9720,9720,9720,0
|
|
20241024,193700,498597800,9720,9720,9720,9720,0
|
|
20241024,193600,498597800,9720,9720,9720,9720,0
|
|
20241024,193500,498597800,9720,9720,9720,9720,0
|
|
20241024,193400,498597800,9720,9720,9720,9720,0
|
|
20241024,193300,498597800,9720,9720,9720,9720,0
|
|
20241024,193200,498597800,9720,9720,9720,9720,0
|
|
20241024,193100,498597800,9720,9720,9720,9720,0
|
|
20241024,193000,498597800,9720,9720,9720,9720,0
|
|
20241024,192900,498597800,9720,9720,9720,9720,0
|
|
20241024,192800,498597800,9720,9720,9720,9720,0
|
|
20241024,192700,498597800,9720,9720,9720,9720,0
|
|
20241024,192600,498597800,9720,9720,9720,9720,0
|
|
20241024,192500,498597800,9720,9720,9720,9720,0
|
|
20241024,192400,498597800,9720,9720,9720,9720,0
|
|
20241024,192300,498597800,9720,9720,9720,9720,0
|
|
20241024,192200,498597800,9720,9720,9720,9720,0
|
|
20241024,192100,498597800,9720,9720,9720,9720,0
|
|
20241024,192000,498597800,9720,9720,9720,9720,0
|
|
20241024,191900,498597800,9720,9720,9720,9720,0
|
|
20241024,191800,498597800,9720,9720,9720,9720,0
|
|
20241024,191700,498597800,9720,9720,9720,9720,0
|
|
20241024,191600,498597800,9720,9720,9720,9720,0
|
|
20241024,191500,498597800,9720,9720,9720,9720,0
|
|
20241024,191400,498597800,9720,9720,9720,9720,0
|
|
20241024,191300,498597800,9720,9720,9720,9720,0
|
|
20241024,191200,498597800,9720,9720,9720,9720,0
|
|
20241024,191100,498597800,9720,9720,9720,9720,0
|
|
20241024,191000,498597800,9720,9720,9720,9720,1269
|
|
20241024,190900,498597800,9720,9720,9720,9720,0
|
|
20241024,190800,498597800,9720,9720,9720,9720,0
|
|
20241024,190700,498597800,9720,9720,9720,9720,0
|
|
20241024,190600,498597800,9720,9720,9720,9720,0
|
|
20241024,190500,498597800,9720,9720,9720,9720,0
|
|
20241024,190400,498597800,9720,9720,9720,9720,0
|
|
20241024,190300,498597800,9720,9720,9720,9720,0
|
|
20241024,190200,498597800,9720,9720,9720,9720,0
|
|
20241024,190100,498597800,9720,9720,9720,9720,0
|
|
20241024,190000,498597800,9720,9720,9720,9720,0
|
|
20241024,185900,498597800,9720,9720,9720,9720,0
|
|
20241024,185800,498597800,9720,9720,9720,9720,0
|
|
20241024,185700,498597800,9720,9720,9720,9720,0
|
|
20241024,185600,498597800,9720,9720,9720,9720,0
|
|
20241024,185500,498597800,9720,9720,9720,9720,0
|
|
20241024,185400,498597800,9720,9720,9720,9720,0
|
|
20241024,185300,498597800,9720,9720,9720,9720,0
|
|
20241024,185200,498597800,9720,9720,9720,9720,0
|
|
20241024,185100,498597800,9720,9720,9720,9720,0
|
|
20241024,185000,498597800,9720,9720,9720,9720,0
|
|
20241024,184900,498597800,9720,9720,9720,9720,0
|
|
20241024,184800,498597800,9720,9720,9720,9720,0
|
|
20241024,184700,498597800,9720,9720,9720,9720,0
|
|
20241024,184600,498597800,9720,9720,9720,9720,0
|
|
20241024,184500,498597800,9720,9720,9720,9720,0
|
|
20241024,184400,498597800,9720,9720,9720,9720,0
|
|
20241024,184300,498597800,9720,9720,9720,9720,0
|
|
20241024,184200,498597800,9720,9720,9720,9720,0
|
|
20241024,184100,498597800,9720,9720,9720,9720,0
|
|
20241024,184000,498597800,9720,9720,9720,9720,1269
|
|
20241024,183900,498597800,9720,9720,9720,9720,0
|
|
20241024,183800,498597800,9720,9720,9720,9720,0
|
|
20241024,183700,498597800,9720,9720,9720,9720,0
|
|
20241024,183600,498597800,9720,9720,9720,9720,0
|
|
20241024,183500,498597800,9720,9720,9720,9720,0
|
|
20241024,183400,498597800,9720,9720,9720,9720,0
|
|
20241024,183300,498597800,9720,9720,9720,9720,0
|
|
20241024,183200,498597800,9720,9720,9720,9720,0
|
|
20241024,183100,498597800,9720,9720,9720,9720,0
|
|
20241024,183000,498597800,9720,9720,9720,9720,0
|
|
20241024,182900,498597800,9720,9720,9720,9720,0
|
|
20241024,182800,498597800,9720,9720,9720,9720,0
|
|
20241024,182700,498597800,9720,9720,9720,9720,0
|
|
20241024,182600,498597800,9720,9720,9720,9720,0
|
|
20241024,182500,498597800,9720,9720,9720,9720,0
|
|
20241024,182400,498597800,9720,9720,9720,9720,0
|
|
20241024,182300,498597800,9720,9720,9720,9720,0
|
|
20241024,182200,498597800,9720,9720,9720,9720,0
|
|
20241024,182100,498597800,9720,9720,9720,9720,0
|
|
20241024,182000,498597800,9720,9720,9720,9720,0
|
|
20241024,181900,498597800,9720,9720,9720,9720,0
|
|
20241024,181800,498597800,9720,9720,9720,9720,0
|
|
20241024,181700,498597800,9720,9720,9720,9720,0
|
|
20241024,181600,498597800,9720,9720,9720,9720,0
|
|
20241024,181500,498597800,9720,9720,9720,9720,0
|
|
20241024,181400,498597800,9720,9720,9720,9720,0
|
|
20241024,181300,498597800,9720,9720,9720,9720,0
|
|
20241024,181200,498597800,9720,9720,9720,9720,0
|
|
20241024,181100,498597800,9720,9720,9720,9720,0
|
|
20241024,181000,498597800,9720,9720,9720,9720,1269
|
|
20241024,180900,498597800,9720,9720,9720,9720,0
|
|
20241024,180800,498597800,9720,9720,9720,9720,0
|
|
20241024,180700,498597800,9720,9720,9720,9720,0
|
|
20241024,180600,498597800,9720,9720,9720,9720,0
|
|
20241024,180500,498597800,9720,9720,9720,9720,0
|
|
20241024,180400,498597800,9720,9720,9720,9720,0
|
|
20241024,180300,498597800,9720,9720,9720,9720,0
|
|
20241024,180200,498597800,9720,9720,9720,9720,0
|
|
20241024,180100,498597800,9720,9720,9720,9720,0
|
|
20241024,180000,498597800,9720,9720,9720,9720,0
|
|
20241024,175900,498597800,9720,9720,9720,9720,0
|
|
20241024,175800,498597800,9720,9720,9720,9720,0
|
|
20241024,175700,498597800,9720,9720,9720,9720,0
|
|
20241024,175600,498597800,9720,9720,9720,9720,0
|
|
20241024,175500,498597800,9720,9720,9720,9720,0
|
|
20241024,175400,498597800,9720,9720,9720,9720,0
|
|
20241024,175300,498597800,9720,9720,9720,9720,0
|
|
20241024,175200,498597800,9720,9720,9720,9720,0
|
|
20241024,175100,498597800,9720,9720,9720,9720,0
|
|
20241024,175000,498597800,9720,9720,9720,9720,0
|
|
20241024,174900,498597800,9720,9720,9720,9720,0
|
|
20241024,174800,498597800,9720,9720,9720,9720,0
|
|
20241024,174700,498597800,9720,9720,9720,9720,0
|
|
20241024,174600,498597800,9720,9720,9720,9720,0
|
|
20241024,174500,498597800,9720,9720,9720,9720,0
|
|
20241024,174400,498597800,9720,9720,9720,9720,0
|
|
20241024,174300,498597800,9720,9720,9720,9720,0
|
|
20241024,174200,498597800,9720,9720,9720,9720,0
|
|
20241024,174100,498597800,9720,9720,9720,9720,0
|
|
20241024,174000,498597800,9720,9720,9720,9720,1269
|
|
20241024,173900,498597800,9720,9720,9720,9720,0
|
|
20241024,173800,498597800,9720,9720,9720,9720,0
|
|
20241024,173700,498597800,9720,9720,9720,9720,0
|
|
20241024,173600,498597800,9720,9720,9720,9720,0
|
|
20241024,173500,498597800,9720,9720,9720,9720,0
|
|
20241024,173400,498597800,9720,9720,9720,9720,0
|
|
20241024,173300,498597800,9720,9720,9720,9720,0
|
|
20241024,173200,498597800,9720,9720,9720,9720,0
|
|
20241024,173100,498597800,9720,9720,9720,9720,0
|
|
20241024,173000,498597800,9720,9720,9720,9720,0
|
|
20241024,172900,498597800,9720,9720,9720,9720,0
|
|
20241024,172800,498597800,9720,9720,9720,9720,0
|
|
20241024,172700,498597800,9720,9720,9720,9720,0
|
|
20241024,172600,498597800,9720,9720,9720,9720,0
|
|
20241024,172500,498597800,9720,9720,9720,9720,0
|
|
20241024,172400,498597800,9720,9720,9720,9720,0
|
|
20241024,172300,498597800,9720,9720,9720,9720,0
|
|
20241024,172200,498597800,9720,9720,9720,9720,0
|
|
20241024,172100,498597800,9720,9720,9720,9720,0
|
|
20241024,172000,498597800,9720,9720,9720,9720,0
|
|
20241024,171900,498597800,9720,9720,9720,9720,0
|
|
20241024,171800,498597800,9720,9720,9720,9720,0
|
|
20241024,171700,498597800,9720,9720,9720,9720,0
|
|
20241024,171600,498597800,9720,9720,9720,9720,0
|
|
20241024,171500,498597800,9720,9720,9720,9720,0
|
|
20241024,171400,498597800,9720,9720,9720,9720,0
|
|
20241024,171300,498597800,9720,9720,9720,9720,0
|
|
20241024,171200,498597800,9720,9720,9720,9720,0
|
|
20241024,171100,498597800,9720,9720,9720,9720,0
|
|
20241024,171000,498597800,9720,9720,9720,9720,1269
|
|
20241024,170900,498597800,9720,9720,9720,9720,0
|
|
20241024,170800,498597800,9720,9720,9720,9720,0
|
|
20241024,170700,498597800,9720,9720,9720,9720,0
|
|
20241024,170600,498597800,9720,9720,9720,9720,0
|
|
20241024,170500,498597800,9720,9720,9720,9720,0
|
|
20241024,170400,498597800,9720,9720,9720,9720,0
|
|
20241024,170300,498597800,9720,9720,9720,9720,0
|
|
20241024,170200,498597800,9720,9720,9720,9720,0
|
|
20241024,170100,498597800,9720,9720,9720,9720,0
|
|
20241024,170000,498597800,9720,9720,9720,9720,0
|
|
20241024,165900,498597800,9720,9720,9720,9720,0
|
|
20241024,165800,498597800,9720,9720,9720,9720,0
|
|
20241024,165700,498597800,9720,9720,9720,9720,0
|
|
20241024,165600,498597800,9720,9720,9720,9720,0
|
|
20241024,165500,498597800,9720,9720,9720,9720,0
|
|
20241024,165400,498597800,9720,9720,9720,9720,0
|
|
20241024,165300,498597800,9720,9720,9720,9720,0
|
|
20241024,165200,498597800,9720,9720,9720,9720,0
|
|
20241024,165100,498597800,9720,9720,9720,9720,0
|
|
20241024,165000,498597800,9720,9720,9720,9720,0
|
|
20241024,164900,498597800,9720,9720,9720,9720,0
|
|
20241024,164800,498597800,9720,9720,9720,9720,0
|
|
20241024,164700,498597800,9720,9720,9720,9720,0
|
|
20241024,164600,498597800,9720,9720,9720,9720,0
|
|
20241024,164500,498597800,9720,9720,9720,9720,0
|
|
20241024,164400,498597800,9720,9720,9720,9720,0
|
|
20241024,164300,498597800,9720,9720,9720,9720,0
|
|
20241024,164200,498597800,9720,9720,9720,9720,0
|
|
20241024,164100,498597800,9720,9720,9720,9720,0
|
|
20241024,164000,498597800,9720,9720,9720,9720,1269
|
|
20241024,163900,498597800,9720,9720,9720,9720,0
|
|
20241024,163800,498597800,9720,9720,9720,9720,0
|
|
20241024,163700,498597800,9720,9720,9720,9720,0
|
|
20241024,163600,498597800,9720,9720,9720,9720,0
|
|
20241024,163500,498597800,9720,9720,9720,9720,0
|
|
20241024,163400,498597800,9720,9720,9720,9720,0
|
|
20241024,163300,498597800,9720,9720,9720,9720,0
|
|
20241024,163200,498597800,9720,9720,9720,9720,0
|
|
20241024,163100,498597800,9720,9720,9720,9720,0
|
|
20241024,163000,498597800,9720,9720,9720,9720,0
|
|
20241024,162900,498597800,9720,9720,9720,9720,0
|
|
20241024,162800,498597800,9720,9720,9720,9720,0
|
|
20241024,162700,498597800,9720,9720,9720,9720,0
|
|
20241024,162600,498597800,9720,9720,9720,9720,0
|
|
20241024,162500,498597800,9720,9720,9720,9720,0
|
|
20241024,162400,498597800,9720,9720,9720,9720,0
|
|
20241024,162300,498597800,9720,9720,9720,9720,0
|
|
20241024,162200,498597800,9720,9720,9720,9720,0
|
|
20241024,162100,498597800,9720,9720,9720,9720,0
|
|
20241024,162000,498597800,9720,9720,9720,9720,0
|
|
20241024,161900,498597800,9720,9720,9720,9720,0
|
|
20241024,161800,498597800,9720,9720,9720,9720,0
|
|
20241024,161700,498597800,9720,9720,9720,9720,0
|
|
20241024,161600,498597800,9720,9720,9720,9720,0
|
|
20241024,161500,498597800,9720,9720,9720,9720,0
|
|
20241024,161400,498597800,9720,9720,9720,9720,0
|
|
20241024,161300,498597800,9720,9720,9720,9720,0
|
|
20241024,161200,498597800,9720,9720,9720,9720,0
|
|
20241024,161100,498597800,9720,9720,9720,9720,0
|
|
20241024,161000,498597800,9720,9720,9720,9720,1269
|
|
20241024,160900,498597800,9720,9720,9720,9720,0
|
|
20241024,160800,498597800,9720,9720,9720,9720,0
|
|
20241024,160700,498597800,9720,9720,9720,9720,0
|
|
20241024,160600,498597800,9720,9720,9720,9720,0
|
|
20241024,160500,498597800,9720,9720,9720,9720,0
|
|
20241024,160400,498597800,9720,9720,9720,9720,0
|
|
20241024,160300,498597800,9720,9720,9720,9720,0
|
|
20241024,160200,498597800,9720,9720,9720,9720,0
|
|
20241024,160100,498597800,9720,9720,9720,9720,0
|
|
20241024,160000,498597800,9720,9720,9720,9720,0
|
|
20241024,155900,498597800,9720,9720,9720,9720,0
|
|
20241024,155800,498597800,9720,9720,9720,9720,0
|
|
20241024,155700,498597800,9720,9720,9720,9720,0
|
|
20241024,155600,498597800,9720,9720,9720,9720,0
|
|
20241024,155500,498597800,9720,9720,9720,9720,0
|
|
20241024,155400,498597800,9720,9720,9720,9720,0
|
|
20241024,155300,498597800,9720,9720,9720,9720,0
|
|
20241024,155200,498597800,9720,9720,9720,9720,0
|
|
20241024,155100,498597800,9720,9720,9720,9720,0
|
|
20241024,155000,498597800,9720,9720,9720,9720,0
|
|
20241024,154900,498597800,9720,9720,9720,9720,0
|
|
20241024,154800,498597800,9720,9720,9720,9720,0
|
|
20241024,154700,498597800,9720,9720,9720,9720,0
|
|
20241024,154600,498597800,9720,9720,9720,9720,0
|
|
20241024,154500,498597800,9720,9720,9720,9720,0
|
|
20241024,154400,498597800,9720,9720,9720,9720,0
|
|
20241024,154300,498597800,9720,9720,9720,9720,0
|
|
20241024,154200,498597800,9720,9720,9720,9720,0
|
|
20241024,154100,498597800,9720,9720,9720,9720,0
|
|
20241024,154000,498597800,9720,9720,9720,9720,1269
|
|
20241024,153900,498597800,9720,9720,9720,9720,0
|
|
20241024,153800,498597800,9720,9720,9720,9720,0
|
|
20241024,153700,498597800,9720,9720,9720,9720,0
|
|
20241024,153600,498597800,9720,9720,9720,9720,0
|
|
20241024,153500,498597800,9720,9720,9720,9720,0
|
|
20241024,153400,498597800,9720,9720,9720,9720,0
|
|
20241024,153300,498597800,9720,9720,9720,9720,0
|
|
20241024,153200,498597800,9720,9720,9720,9720,0
|
|
20241024,153100,498597800,9720,9720,9720,9720,0
|
|
20241024,153000,498597800,9720,9720,9720,9720,1269
|
|
20241024,152900,486263120,9800,9800,9800,9800,0
|
|
20241024,152800,486263120,9800,9800,9800,9800,0
|
|
20241024,152700,486263120,9800,9800,9800,9800,0
|
|
20241024,152600,486263120,9800,9800,9800,9800,0
|
|
20241024,152500,486263120,9800,9800,9800,9800,0
|
|
20241024,152400,486263120,9800,9800,9800,9800,0
|
|
20241024,152300,486263120,9800,9800,9800,9800,0
|
|
20241024,152200,486263120,9800,9800,9800,9800,0
|
|
20241024,152100,486263120,9800,9800,9800,9800,0
|
|
20241024,152000,486263120,9800,9800,9800,9800,0
|
|
20241024,151900,486263120,9800,9800,9800,9800,0
|
|
20241024,151800,486263120,9800,9800,9800,9800,0
|
|
20241024,151700,486263120,9800,9800,9800,9800,0
|
|
20241024,151600,486263120,9800,9800,9800,9800,0
|
|
20241024,151500,486263120,9800,9780,9800,9720,656
|
|
20241024,151400,479865440,9780,9770,9780,9770,180
|
|
20241024,151300,478106760,9770,9770,9770,9770,3
|
|
20241024,151200,478077450,9780,9780,9780,9780,1
|
|
20241024,151100,478067670,9750,9760,9760,9750,257
|
|
20241024,151000,475560030,9790,9750,9790,9750,2
|
|
20241024,150900,475540490,9800,9800,9800,9800,0
|
|
20241024,150800,475540490,9800,9800,9800,9800,0
|
|
20241024,150700,475540490,9800,9750,9800,9750,205
|
|
20241024,150600,473541490,9750,9750,9750,9750,9
|
|
20241024,150500,473453740,9820,9820,9820,9820,0
|
|
20241024,150400,473453740,9820,9820,9820,9820,1
|
|
20241024,150300,473443920,9750,9800,9800,9750,900
|
|
20241024,150200,464643790,9800,9800,9800,9800,0
|
|
20241024,150100,464643790,9800,9800,9800,9800,50
|
|
20241024,150000,464153790,9800,9820,9820,9800,1500
|
|
20241024,145900,449443960,9830,9830,9830,9830,110
|
|
20241024,145800,448362660,9840,9840,9840,9840,0
|
|
20241024,145700,448362660,9840,9840,9840,9840,1
|
|
20241024,145600,448352820,9830,9830,9830,9830,0
|
|
20241024,145500,448352820,9830,9830,9830,9830,0
|
|
20241024,145400,448352820,9830,9850,9850,9830,323
|
|
20241024,145300,445177690,9850,9850,9850,9850,0
|
|
20241024,145200,445177690,9850,9850,9850,9850,0
|
|
20241024,145100,445177690,9850,9830,9850,9830,78
|
|
20241024,145000,444410930,9850,9830,9850,9830,7
|
|
20241024,144900,444342040,9850,9850,9850,9850,0
|
|
20241024,144800,444342040,9850,9850,9850,9850,10
|
|
20241024,144700,444243540,9850,9850,9850,9850,0
|
|
20241024,144600,444243540,9850,9850,9850,9850,0
|
|
20241024,144500,444243540,9850,9850,9850,9850,1
|
|
20241024,144400,444233690,9850,9850,9850,9850,1
|
|
20241024,144300,444223840,9820,9820,9820,9820,100
|
|
20241024,144200,443241840,9820,9820,9820,9820,0
|
|
20241024,144100,443241840,9820,9820,9820,9820,80
|
|
20241024,144000,442456240,9820,9820,9820,9820,404
|
|
20241024,143900,438488960,9860,9860,9860,9860,0
|
|
20241024,143800,438488960,9860,9860,9860,9860,0
|
|
20241024,143700,438488960,9860,9860,9860,9860,0
|
|
20241024,143600,438488960,9860,9860,9860,9860,0
|
|
20241024,143500,438488960,9860,9860,9860,9860,0
|
|
20241024,143400,438488960,9860,9830,9860,9820,63
|
|
20241024,143300,437869900,9830,9830,9830,9830,503
|
|
20241024,143200,432925410,9860,9860,9860,9860,0
|
|
20241024,143100,432925410,9860,9860,9860,9860,2
|
|
20241024,143000,432905690,9860,9860,9860,9860,3
|
|
20241024,142900,432876110,9860,9820,9860,9820,3
|
|
20241024,142800,432846610,9830,9830,9870,9820,158
|
|
20241024,142700,431294900,9870,9870,9870,9870,0
|
|
20241024,142600,431294900,9870,9870,9870,9870,11
|
|
20241024,142500,431186330,9870,9870,9870,9870,0
|
|
20241024,142400,431186330,9870,9870,9870,9870,0
|
|
20241024,142300,431186330,9870,9870,9870,9870,0
|
|
20241024,142200,431186330,9870,9860,9870,9860,6
|
|
20241024,142100,431127160,9860,9860,9860,9860,0
|
|
20241024,142000,431127160,9860,9860,9860,9860,400
|
|
20241024,141900,427183160,9870,9870,9870,9870,0
|
|
20241024,141800,427183160,9870,9870,9870,9870,0
|
|
20241024,141700,427183160,9870,9870,9870,9870,0
|
|
20241024,141600,427183160,9870,9870,9870,9870,0
|
|
20241024,141500,427183160,9870,9870,9870,9870,0
|
|
20241024,141400,427183160,9870,9870,9870,9870,5
|
|
20241024,141300,427133810,9870,9870,9870,9840,52
|
|
20241024,141200,426620870,9840,9840,9840,9840,0
|
|
20241024,141100,426620870,9840,9840,9840,9840,0
|
|
20241024,141000,426620870,9840,9840,9840,9840,0
|
|
20241024,140900,426620870,9840,9850,9850,9840,200
|
|
20241024,140800,424652850,9870,9870,9870,9870,0
|
|
20241024,140700,424652850,9870,9870,9870,9870,0
|
|
20241024,140600,424652850,9870,9870,9870,9870,50
|
|
20241024,140500,424159350,9860,9860,9860,9860,0
|
|
20241024,140400,424159350,9860,9860,9860,9860,51
|
|
20241024,140300,423656490,9840,9840,9840,9840,1
|
|
20241024,140200,423646650,9840,9840,9840,9840,436
|
|
20241024,140100,419356410,9860,9840,9860,9840,201
|
|
20241024,140000,417378550,9860,9860,9860,9860,0
|
|
20241024,135900,417378550,9860,9860,9860,9860,0
|
|
20241024,135800,417378550,9860,9860,9860,9860,10
|
|
20241024,135700,417279950,9860,9860,9860,9860,0
|
|
20241024,135600,417279950,9860,9850,9860,9830,24
|
|
20241024,135500,417043910,9860,9850,9860,9850,122
|
|
20241024,135400,415841490,9860,9860,9860,9860,1
|
|
20241024,135300,415831630,9850,9850,9850,9850,0
|
|
20241024,135200,415831630,9850,9850,9850,9850,0
|
|
20241024,135100,415831630,9850,9850,9850,9850,0
|
|
20241024,135000,415831630,9850,9850,9850,9850,0
|
|
20241024,134900,415831630,9850,9850,9850,9850,192
|
|
20241024,134800,413940430,9850,9850,9850,9850,0
|
|
20241024,134700,413940430,9850,9850,9850,9850,50
|
|
20241024,134600,413447930,9850,9850,9850,9850,5
|
|
20241024,134500,413398680,9850,9850,9850,9850,0
|
|
20241024,134400,413398680,9850,9850,9850,9850,0
|
|
20241024,134300,413398680,9850,9850,9850,9850,0
|
|
20241024,134200,413398680,9850,9850,9850,9850,0
|
|
20241024,134100,413398680,9850,9850,9850,9850,1
|
|
20241024,134000,413388830,9820,9820,9820,9820,0
|
|
20241024,133900,413388830,9820,9820,9820,9820,150
|
|
20241024,133800,411915830,9860,9860,9860,9860,0
|
|
20241024,133700,411915830,9860,9830,9860,9820,6
|
|
20241024,133600,411856850,9840,9840,9840,9840,0
|
|
20241024,133500,411856850,9840,9850,9850,9840,170
|
|
20241024,133400,410182850,9850,9850,9850,9850,83
|
|
20241024,133300,409365300,9840,9840,9840,9840,0
|
|
20241024,133200,409365300,9840,9840,9840,9840,0
|
|
20241024,133100,409365300,9840,9840,9840,9840,150
|
|
20241024,133000,407889300,9840,9840,9840,9840,50
|
|
20241024,132900,407397300,9840,9840,9840,9840,0
|
|
20241024,132800,407397300,9840,9840,9840,9840,204
|
|
20241024,132700,405389940,9840,9840,9840,9840,1
|
|
20241024,132600,405380100,9840,9840,9840,9840,9
|
|
20241024,132500,405291540,9840,9830,9840,9830,26
|
|
20241024,132400,405035950,9830,9820,9830,9820,78
|
|
20241024,132300,404269980,9820,9820,9820,9820,0
|
|
20241024,132200,404269980,9820,9820,9820,9820,100
|
|
20241024,132100,403287980,9820,9810,9820,9810,41
|
|
20241024,132000,402885760,9820,9820,9820,9820,0
|
|
20241024,131900,402885760,9820,9820,9820,9820,0
|
|
20241024,131800,402885760,9820,9820,9820,9820,0
|
|
20241024,131700,402885760,9820,9820,9820,9820,1
|
|
20241024,131600,402875940,9820,9820,9820,9820,0
|
|
20241024,131500,402875940,9820,9820,9820,9820,0
|
|
20241024,131400,402875940,9820,9820,9820,9820,2
|
|
20241024,131300,402856300,9820,9820,9820,9820,0
|
|
20241024,131200,402856300,9820,9820,9820,9810,12
|
|
20241024,131100,402738560,9810,9810,9810,9810,16
|
|
20241024,131000,402581600,9820,9820,9820,9820,0
|
|
20241024,130900,402581600,9820,9820,9820,9820,0
|
|
20241024,130800,402581600,9820,9820,9820,9820,1
|
|
20241024,130700,402571780,9820,9820,9820,9820,0
|
|
20241024,130600,402571780,9820,9800,9820,9800,71
|
|
20241024,130500,401875960,9820,9820,9820,9820,0
|
|
20241024,130400,401875960,9820,9820,9820,9820,0
|
|
20241024,130300,401875960,9820,9820,9820,9820,0
|
|
20241024,130200,401875960,9820,9820,9820,9820,0
|
|
20241024,130100,401875960,9820,9820,9820,9820,0
|
|
20241024,130000,401875960,9820,9820,9820,9820,0
|
|
20241024,125900,401875960,9820,9820,9820,9820,2
|
|
20241024,125800,401856320,9820,9820,9820,9820,0
|
|
20241024,125700,401856320,9820,9800,9820,9800,30
|
|
20241024,125600,401562300,9820,9820,9820,9820,0
|
|
20241024,125500,401562300,9820,9820,9820,9820,0
|
|
20241024,125400,401562300,9820,9810,9820,9810,2
|
|
20241024,125300,401542670,9810,9810,9810,9810,1
|
|
20241024,125200,401532860,9800,9800,9800,9800,0
|
|
20241024,125100,401532860,9800,9800,9800,9800,75
|
|
20241024,125000,400797860,9800,9800,9800,9800,0
|
|
20241024,124900,400797860,9800,9800,9800,9800,0
|
|
20241024,124800,400797860,9800,9800,9800,9800,128
|
|
20241024,124700,399543460,9810,9810,9810,9810,21
|
|
20241024,124600,399337450,9820,9820,9820,9820,1
|
|
20241024,124500,399327630,9830,9830,9830,9830,70
|
|
20241024,124400,398639530,9830,9830,9830,9830,0
|
|
20241024,124300,398639530,9830,9820,9830,9820,16
|
|
20241024,124200,398482260,9830,9830,9830,9830,0
|
|
20241024,124100,398482260,9830,9830,9830,9820,367
|
|
20241024,124000,394878260,9830,9830,9830,9830,0
|
|
20241024,123900,394878260,9830,9830,9830,9830,0
|
|
20241024,123800,394878260,9830,9830,9830,9830,0
|
|
20241024,123700,394878260,9830,9830,9830,9830,0
|
|
20241024,123600,394878260,9830,9820,9830,9820,142
|
|
20241024,123500,393483810,9830,9830,9830,9830,0
|
|
20241024,123400,393483810,9830,9830,9830,9830,0
|
|
20241024,123300,393483810,9830,9830,9830,9830,0
|
|
20241024,123200,393483810,9830,9830,9830,9830,0
|
|
20241024,123100,393483810,9830,9830,9830,9830,5
|
|
20241024,123000,393434660,9830,9830,9830,9830,1
|
|
20241024,122900,393424830,9830,9830,9830,9830,0
|
|
20241024,122800,393424830,9830,9830,9830,9830,0
|
|
20241024,122700,393424830,9830,9830,9830,9830,21
|
|
20241024,122600,393218400,9830,9830,9830,9830,0
|
|
20241024,122500,393218400,9830,9830,9830,9830,0
|
|
20241024,122400,393218400,9830,9830,9830,9830,0
|
|
20241024,122300,393218400,9830,9830,9830,9830,1
|
|
20241024,122200,393208570,9830,9820,9830,9820,101
|
|
20241024,122100,392216740,9820,9820,9820,9820,0
|
|
20241024,122000,392216740,9820,9820,9820,9820,0
|
|
20241024,121900,392216740,9820,9820,9820,9820,0
|
|
20241024,121800,392216740,9820,9820,9820,9820,29
|
|
20241024,121700,391931960,9820,9820,9820,9820,0
|
|
20241024,121600,391931960,9820,9820,9820,9820,0
|
|
20241024,121500,391931960,9820,9820,9820,9820,37
|
|
20241024,121400,391568620,9820,9820,9820,9820,0
|
|
20241024,121300,391568620,9820,9820,9820,9820,0
|
|
20241024,121200,391568620,9820,9820,9820,9820,0
|
|
20241024,121100,391568620,9820,9820,9820,9820,0
|
|
20241024,121000,391568620,9820,9810,9820,9810,150
|
|
20241024,120900,390095630,9820,9820,9820,9820,0
|
|
20241024,120800,390095630,9820,9820,9820,9820,49
|
|
20241024,120700,389614450,9820,9820,9820,9820,0
|
|
20241024,120600,389614450,9820,9820,9820,9820,0
|
|
20241024,120500,389614450,9820,9820,9820,9820,0
|
|
20241024,120400,389614450,9820,9820,9820,9820,0
|
|
20241024,120300,389614450,9820,9820,9820,9820,0
|
|
20241024,120200,389614450,9820,9820,9820,9820,0
|
|
20241024,120100,389614450,9820,9820,9820,9820,0
|
|
20241024,120000,389614450,9820,9820,9820,9820,0
|
|
20241024,115900,389614450,9820,9820,9820,9820,2
|
|
20241024,115800,389594810,9820,9820,9820,9820,0
|
|
20241024,115700,389594810,9820,9820,9820,9820,0
|
|
20241024,115600,389594810,9820,9820,9820,9820,0
|
|
20241024,115500,389594810,9820,9820,9820,9820,0
|
|
20241024,115400,389594810,9820,9820,9820,9820,0
|
|
20241024,115300,389594810,9820,9820,9820,9820,0
|
|
20241024,115200,389594810,9820,9820,9820,9820,0
|
|
20241024,115100,389594810,9820,9820,9820,9820,0
|
|
20241024,115000,389594810,9820,9800,9820,9800,6
|
|
20241024,114900,389535990,9800,9800,9800,9800,0
|
|
20241024,114800,389535990,9800,9800,9800,9800,0
|
|
20241024,114700,389535990,9800,9800,9800,9800,0
|
|
20241024,114600,389535990,9800,9800,9800,9800,63
|
|
20241024,114500,388918590,9790,9790,9790,9790,95
|
|
20241024,114400,387988540,9800,9800,9800,9800,0
|
|
20241024,114300,387988540,9800,9800,9800,9800,20
|
|
20241024,114200,387792540,9800,9800,9800,9800,0
|
|
20241024,114100,387792540,9800,9800,9800,9800,1
|
|
20241024,114000,387782740,9790,9790,9790,9790,0
|
|
20241024,113900,387782740,9790,9790,9790,9790,0
|
|
20241024,113800,387782740,9790,9790,9790,9790,2
|
|
20241024,113700,387763160,9800,9800,9800,9800,0
|
|
20241024,113600,387763160,9800,9800,9800,9800,0
|
|
20241024,113500,387763160,9800,9800,9800,9800,1
|
|
20241024,113400,387753360,9800,9800,9800,9800,0
|
|
20241024,113300,387753360,9800,9800,9800,9800,2
|
|
20241024,113200,387733760,9830,9830,9830,9830,0
|
|
20241024,113100,387733760,9830,9830,9830,9830,0
|
|
20241024,113000,387733760,9830,9830,9830,9830,0
|
|
20241024,112900,387733760,9830,9830,9830,9830,0
|
|
20241024,112800,387733760,9830,9830,9830,9830,0
|
|
20241024,112700,387733760,9830,9830,9830,9830,0
|
|
20241024,112600,387733760,9830,9810,9830,9810,200
|
|
20241024,112500,385770080,9810,9810,9810,9810,1
|
|
20241024,112400,385760270,9790,9790,9790,9790,0
|
|
20241024,112300,385760270,9790,9790,9790,9790,4
|
|
20241024,112200,385721110,9790,9790,9790,9790,1
|
|
20241024,112100,385711320,9780,9780,9780,9780,0
|
|
20241024,112000,385711320,9780,9780,9780,9780,0
|
|
20241024,111900,385711320,9780,9770,9780,9770,153
|
|
20241024,111800,384216220,9780,9780,9780,9780,0
|
|
20241024,111700,384216220,9780,9780,9780,9780,0
|
|
20241024,111600,384216220,9780,9780,9780,9780,1
|
|
20241024,111500,384206440,9780,9770,9780,9770,44
|
|
20241024,111400,383776550,9770,9770,9770,9770,30
|
|
20241024,111300,383483450,9780,9780,9780,9780,0
|
|
20241024,111200,383483450,9780,9780,9780,9780,0
|
|
20241024,111100,383483450,9780,9780,9780,9780,1
|
|
20241024,111000,383473670,9780,9780,9780,9780,662
|
|
20241024,110900,376999310,9800,9800,9800,9800,1
|
|
20241024,110800,376989510,9800,9790,9800,9790,4
|
|
20241024,110700,376950340,9790,9790,9790,9790,0
|
|
20241024,110600,376950340,9790,9790,9790,9790,1
|
|
20241024,110500,376940550,9820,9820,9820,9820,0
|
|
20241024,110400,376940550,9820,9820,9820,9820,0
|
|
20241024,110300,376940550,9820,9820,9820,9820,3
|
|
20241024,110200,376911090,9820,9820,9820,9820,0
|
|
20241024,110100,376911090,9820,9820,9820,9820,0
|
|
20241024,110000,376911090,9820,9820,9820,9820,9
|
|
20241024,105900,376822710,9820,9820,9820,9750,55
|
|
20241024,105800,376283640,9820,9820,9820,9780,6
|
|
20241024,105700,376224760,9800,9800,9800,9800,80
|
|
20241024,105600,375440760,9800,9800,9800,9800,0
|
|
20241024,105500,375440760,9800,9800,9800,9800,0
|
|
20241024,105400,375440760,9800,9800,9800,9800,1
|
|
20241024,105300,375430960,9750,9750,9750,9750,0
|
|
20241024,105200,375430960,9750,9750,9750,9740,1321
|
|
20241024,105100,362553970,9750,9750,9750,9750,10
|
|
20241024,105000,362456470,9750,9750,9750,9750,0
|
|
20241024,104900,362456470,9750,9750,9750,9750,152
|
|
20241024,104800,360974470,9750,9760,9760,9750,150
|
|
20241024,104700,359511960,9800,9750,9800,9750,118
|
|
20241024,104600,358361220,9750,9790,9790,9750,495
|
|
20241024,104500,353534520,9790,9790,9790,9790,86
|
|
20241024,104400,352692580,9790,9790,9790,9790,0
|
|
20241024,104300,352692580,9790,9800,9800,9790,61
|
|
20241024,104200,352095380,9800,9800,9800,9800,0
|
|
20241024,104100,352095380,9800,9800,9800,9800,11
|
|
20241024,104000,351987580,9820,9820,9820,9820,1
|
|
20241024,103900,351977760,9790,9790,9790,9790,0
|
|
20241024,103800,351977760,9790,9790,9790,9790,0
|
|
20241024,103700,351977760,9790,9790,9790,9790,0
|
|
20241024,103600,351977760,9790,9790,9790,9790,0
|
|
20241024,103500,351977760,9790,9790,9790,9790,3
|
|
20241024,103400,351948390,9790,9790,9790,9790,11
|
|
20241024,103300,351840700,9790,9770,9790,9770,55
|
|
20241024,103200,351303330,9760,9760,9760,9760,0
|
|
20241024,103100,351303330,9760,9760,9760,9760,1
|
|
20241024,103000,351293570,9760,9760,9760,9760,0
|
|
20241024,102900,351293570,9760,9760,9760,9760,0
|
|
20241024,102800,351293570,9760,9760,9760,9760,0
|
|
20241024,102700,351293570,9760,9760,9760,9760,70
|
|
20241024,102600,350610370,9750,9750,9750,9750,79
|
|
20241024,102500,349840120,9740,9740,9740,9740,0
|
|
20241024,102400,349840120,9740,9740,9740,9740,1
|
|
20241024,102300,349830380,9750,9750,9750,9750,52
|
|
20241024,102200,349323380,9760,9780,9780,9760,460
|
|
20241024,102100,344829350,9790,9790,9790,9790,1
|
|
20241024,102000,344819560,9780,9780,9780,9780,0
|
|
20241024,101900,344819560,9780,9780,9780,9780,176
|
|
20241024,101800,343098280,9790,9810,9810,9790,477
|
|
20241024,101700,338427890,9820,9820,9820,9820,0
|
|
20241024,101600,338427890,9820,9820,9820,9820,0
|
|
20241024,101500,338427890,9820,9820,9820,9820,203
|
|
20241024,101400,336434430,9830,9830,9830,9830,200
|
|
20241024,101300,334468430,9830,9830,9830,9830,0
|
|
20241024,101200,334468430,9830,9830,9830,9830,202
|
|
20241024,101100,332482770,9830,9830,9830,9830,2
|
|
20241024,101000,332463110,9820,9820,9820,9820,25
|
|
20241024,100900,332217610,9820,9820,9820,9820,0
|
|
20241024,100800,332217610,9820,9820,9820,9820,4
|
|
20241024,100700,332178330,9820,9820,9820,9820,2
|
|
20241024,100600,332158690,9810,9810,9810,9810,1
|
|
20241024,100500,332148880,9810,9810,9810,9810,0
|
|
20241024,100400,332148880,9810,9810,9810,9810,1
|
|
20241024,100300,332139070,9810,9810,9810,9810,1
|
|
20241024,100200,332129260,9800,9810,9810,9800,219
|
|
20241024,100100,329983000,9810,9810,9810,9810,315
|
|
20241024,100000,326892850,9820,9830,9830,9820,38
|
|
20241024,095900,326519680,9820,9820,9820,9820,15
|
|
20241024,095800,326372380,9810,9810,9810,9810,111
|
|
20241024,095700,325283470,9810,9810,9810,9810,0
|
|
20241024,095600,325283470,9810,9810,9810,9810,0
|
|
20241024,095500,325283470,9810,9810,9810,9810,2
|
|
20241024,095400,325263850,9810,9820,9820,9810,21
|
|
20241024,095300,325057690,9820,9820,9820,9820,9
|
|
20241024,095200,324969310,9800,9800,9800,9800,3
|
|
20241024,095100,324939910,9800,9800,9800,9800,0
|
|
20241024,095000,324939910,9800,9790,9800,9790,101
|
|
20241024,094900,323951090,9790,9790,9790,9790,10
|
|
20241024,094800,323853190,9790,9790,9790,9790,10
|
|
20241024,094700,323755290,9790,9780,9790,9780,97
|
|
20241024,094600,322806520,9780,9780,9780,9780,23
|
|
20241024,094500,322581580,9780,9780,9780,9780,9
|
|
20241024,094400,322493560,9770,9770,9770,9770,200
|
|
20241024,094300,320539560,9760,9760,9760,9760,2
|
|
20241024,094200,320520040,9760,9770,9770,9760,12
|
|
20241024,094100,320402820,9770,9760,9770,9760,13
|
|
20241024,094000,320275850,9760,9760,9760,9760,3
|
|
20241024,093900,320246570,9760,9760,9760,9760,140
|
|
20241024,093800,318880170,9760,9760,9760,9760,6
|
|
20241024,093700,318821610,9760,9760,9760,9760,1
|
|
20241024,093600,318811850,9710,9750,9750,9710,263
|
|
20241024,093500,316250400,9750,9750,9750,9750,1
|
|
20241024,093400,316240650,9700,9700,9700,9700,204
|
|
20241024,093300,314261850,9700,9700,9700,9700,5
|
|
20241024,093200,314213350,9680,9680,9680,9680,0
|
|
20241024,093100,314213350,9680,9680,9680,9680,182
|
|
20241024,093000,312451590,9700,9710,9710,9700,261
|
|
20241024,092900,309917890,9700,9700,9700,9680,325
|
|
20241024,092800,306769730,9700,9640,9700,9640,631
|
|
20241024,092700,300656830,9640,9660,9660,9610,1837
|
|
20241024,092600,282966120,9660,9710,9760,9660,3620
|
|
20241024,092500,247890570,9720,9780,9780,9710,3469
|
|
20241024,092400,214175640,9780,9740,9780,9740,606
|
|
20241024,092300,208272980,9780,9750,9780,9750,8
|
|
20241024,092200,208194950,9780,9730,9780,9730,1072
|
|
20241024,092100,197735370,9730,9750,9750,9730,720
|
|
20241024,092000,190718860,9790,9750,9790,9740,171
|
|
20241024,091900,189052220,9800,9760,9800,9750,667
|
|
20241024,091800,182548420,9830,9820,9830,9760,1648
|
|
20241024,091700,166394070,9820,9820,9820,9820,101
|
|
20241024,091600,165402250,9820,9810,9820,9750,3556
|
|
20241024,091500,130637260,9800,9800,9800,9800,21
|
|
20241024,091400,130431460,9800,9810,9810,9800,388
|
|
20241024,091300,126626180,9810,9780,9810,9780,184
|
|
20241024,091200,124825340,9780,9810,9820,9780,1940
|
|
20241024,091100,105807870,9810,9810,9810,9810,0
|
|
20241024,091000,105807870,9810,9810,9810,9810,610
|
|
20241024,090900,99823770,9800,9790,9830,9790,142
|
|
20241024,090800,98432270,9780,9890,9890,9780,3214
|
|
20241024,090700,66888960,9890,9850,9890,9830,1352
|
|
20241024,090600,53566560,9830,9850,9850,9830,779
|
|
20241024,090500,45901650,9850,9890,9890,9850,1075
|
|
20241024,090400,35295210,9890,9900,9900,9880,350
|
|
20241024,090300,31834470,9900,9940,9940,9900,1814
|
|
20241024,090200,13853810,10040,10040,10040,10040,0
|
|
20241024,090100,13853810,10040,10030,10040,10030,300
|
|
20241024,090000,10842670,10030,9920,10030,9920,1093
|