704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,204100,241761870,8120,8120,8120,8120,395
|
|
20241024,204000,241761870,8120,8120,8120,8120,0
|
|
20241024,203900,241761870,8120,8120,8120,8120,0
|
|
20241024,203800,241761870,8120,8120,8120,8120,0
|
|
20241024,203700,241761870,8120,8120,8120,8120,0
|
|
20241024,203600,241761870,8120,8120,8120,8120,0
|
|
20241024,203500,241761870,8120,8120,8120,8120,0
|
|
20241024,203400,241761870,8120,8120,8120,8120,0
|
|
20241024,203300,241761870,8120,8120,8120,8120,0
|
|
20241024,203200,241761870,8120,8120,8120,8120,0
|
|
20241024,203100,241761870,8120,8120,8120,8120,0
|
|
20241024,203000,241761870,8120,8120,8120,8120,0
|
|
20241024,202900,241761870,8120,8120,8120,8120,0
|
|
20241024,202800,241761870,8120,8120,8120,8120,0
|
|
20241024,202700,241761870,8120,8120,8120,8120,0
|
|
20241024,202600,241761870,8120,8120,8120,8120,0
|
|
20241024,202500,241761870,8120,8120,8120,8120,0
|
|
20241024,202400,241761870,8120,8120,8120,8120,0
|
|
20241024,202300,241761870,8120,8120,8120,8120,0
|
|
20241024,202200,241761870,8120,8120,8120,8120,0
|
|
20241024,202100,241761870,8120,8120,8120,8120,0
|
|
20241024,202000,241761870,8120,8120,8120,8120,0
|
|
20241024,201900,241761870,8120,8120,8120,8120,0
|
|
20241024,201800,241761870,8120,8120,8120,8120,0
|
|
20241024,201700,241761870,8120,8120,8120,8120,0
|
|
20241024,201600,241761870,8120,8120,8120,8120,0
|
|
20241024,201500,241761870,8120,8120,8120,8120,0
|
|
20241024,201400,241761870,8120,8120,8120,8120,0
|
|
20241024,201300,241761870,8120,8120,8120,8120,0
|
|
20241024,201200,241761870,8120,8120,8120,8120,0
|
|
20241024,201100,241761870,8120,8120,8120,8120,395
|
|
20241024,201000,241761870,8120,8120,8120,8120,0
|
|
20241024,200900,241761870,8120,8120,8120,8120,0
|
|
20241024,200800,241761870,8120,8120,8120,8120,0
|
|
20241024,200700,241761870,8120,8120,8120,8120,0
|
|
20241024,200600,241761870,8120,8120,8120,8120,0
|
|
20241024,200500,241761870,8120,8120,8120,8120,0
|
|
20241024,200400,241761870,8120,8120,8120,8120,0
|
|
20241024,200300,241761870,8120,8120,8120,8120,0
|
|
20241024,200200,241761870,8120,8120,8120,8120,0
|
|
20241024,200100,241761870,8120,8120,8120,8120,0
|
|
20241024,200000,241761870,8120,8120,8120,8120,0
|
|
20241024,195900,241761870,8120,8120,8120,8120,0
|
|
20241024,195800,241761870,8120,8120,8120,8120,0
|
|
20241024,195700,241761870,8120,8120,8120,8120,0
|
|
20241024,195600,241761870,8120,8120,8120,8120,0
|
|
20241024,195500,241761870,8120,8120,8120,8120,0
|
|
20241024,195400,241761870,8120,8120,8120,8120,0
|
|
20241024,195300,241761870,8120,8120,8120,8120,0
|
|
20241024,195200,241761870,8120,8120,8120,8120,0
|
|
20241024,195100,241761870,8120,8120,8120,8120,0
|
|
20241024,195000,241761870,8120,8120,8120,8120,0
|
|
20241024,194900,241761870,8120,8120,8120,8120,0
|
|
20241024,194800,241761870,8120,8120,8120,8120,0
|
|
20241024,194700,241761870,8120,8120,8120,8120,0
|
|
20241024,194600,241761870,8120,8120,8120,8120,0
|
|
20241024,194500,241761870,8120,8120,8120,8120,0
|
|
20241024,194400,241761870,8120,8120,8120,8120,0
|
|
20241024,194300,241761870,8120,8120,8120,8120,0
|
|
20241024,194200,241761870,8120,8120,8120,8120,0
|
|
20241024,194100,241761870,8120,8120,8120,8120,395
|
|
20241024,194000,241761870,8120,8120,8120,8120,0
|
|
20241024,193900,241761870,8120,8120,8120,8120,0
|
|
20241024,193800,241761870,8120,8120,8120,8120,0
|
|
20241024,193700,241761870,8120,8120,8120,8120,0
|
|
20241024,193600,241761870,8120,8120,8120,8120,0
|
|
20241024,193500,241761870,8120,8120,8120,8120,0
|
|
20241024,193400,241761870,8120,8120,8120,8120,0
|
|
20241024,193300,241761870,8120,8120,8120,8120,0
|
|
20241024,193200,241761870,8120,8120,8120,8120,0
|
|
20241024,193100,241761870,8120,8120,8120,8120,0
|
|
20241024,193000,241761870,8120,8120,8120,8120,0
|
|
20241024,192900,241761870,8120,8120,8120,8120,0
|
|
20241024,192800,241761870,8120,8120,8120,8120,0
|
|
20241024,192700,241761870,8120,8120,8120,8120,0
|
|
20241024,192600,241761870,8120,8120,8120,8120,0
|
|
20241024,192500,241761870,8120,8120,8120,8120,0
|
|
20241024,192400,241761870,8120,8120,8120,8120,0
|
|
20241024,192300,241761870,8120,8120,8120,8120,0
|
|
20241024,192200,241761870,8120,8120,8120,8120,0
|
|
20241024,192100,241761870,8120,8120,8120,8120,0
|
|
20241024,192000,241761870,8120,8120,8120,8120,0
|
|
20241024,191900,241761870,8120,8120,8120,8120,0
|
|
20241024,191800,241761870,8120,8120,8120,8120,0
|
|
20241024,191700,241761870,8120,8120,8120,8120,0
|
|
20241024,191600,241761870,8120,8120,8120,8120,0
|
|
20241024,191500,241761870,8120,8120,8120,8120,0
|
|
20241024,191400,241761870,8120,8120,8120,8120,0
|
|
20241024,191300,241761870,8120,8120,8120,8120,0
|
|
20241024,191200,241761870,8120,8120,8120,8120,0
|
|
20241024,191100,241761870,8120,8120,8120,8120,395
|
|
20241024,191000,241761870,8120,8120,8120,8120,0
|
|
20241024,190900,241761870,8120,8120,8120,8120,0
|
|
20241024,190800,241761870,8120,8120,8120,8120,0
|
|
20241024,190700,241761870,8120,8120,8120,8120,0
|
|
20241024,190600,241761870,8120,8120,8120,8120,0
|
|
20241024,190500,241761870,8120,8120,8120,8120,0
|
|
20241024,190400,241761870,8120,8120,8120,8120,0
|
|
20241024,190300,241761870,8120,8120,8120,8120,0
|
|
20241024,190200,241761870,8120,8120,8120,8120,0
|
|
20241024,190100,241761870,8120,8120,8120,8120,0
|
|
20241024,190000,241761870,8120,8120,8120,8120,0
|
|
20241024,185900,241761870,8120,8120,8120,8120,0
|
|
20241024,185800,241761870,8120,8120,8120,8120,0
|
|
20241024,185700,241761870,8120,8120,8120,8120,0
|
|
20241024,185600,241761870,8120,8120,8120,8120,0
|
|
20241024,185500,241761870,8120,8120,8120,8120,0
|
|
20241024,185400,241761870,8120,8120,8120,8120,0
|
|
20241024,185300,241761870,8120,8120,8120,8120,0
|
|
20241024,185200,241761870,8120,8120,8120,8120,0
|
|
20241024,185100,241761870,8120,8120,8120,8120,0
|
|
20241024,185000,241761870,8120,8120,8120,8120,0
|
|
20241024,184900,241761870,8120,8120,8120,8120,0
|
|
20241024,184800,241761870,8120,8120,8120,8120,0
|
|
20241024,184700,241761870,8120,8120,8120,8120,0
|
|
20241024,184600,241761870,8120,8120,8120,8120,0
|
|
20241024,184500,241761870,8120,8120,8120,8120,0
|
|
20241024,184400,241761870,8120,8120,8120,8120,0
|
|
20241024,184300,241761870,8120,8120,8120,8120,0
|
|
20241024,184200,241761870,8120,8120,8120,8120,0
|
|
20241024,184100,241761870,8120,8120,8120,8120,395
|
|
20241024,184000,241761870,8120,8120,8120,8120,0
|
|
20241024,183900,241761870,8120,8120,8120,8120,0
|
|
20241024,183800,241761870,8120,8120,8120,8120,0
|
|
20241024,183700,241761870,8120,8120,8120,8120,0
|
|
20241024,183600,241761870,8120,8120,8120,8120,0
|
|
20241024,183500,241761870,8120,8120,8120,8120,0
|
|
20241024,183400,241761870,8120,8120,8120,8120,0
|
|
20241024,183300,241761870,8120,8120,8120,8120,0
|
|
20241024,183200,241761870,8120,8120,8120,8120,0
|
|
20241024,183100,241761870,8120,8120,8120,8120,0
|
|
20241024,183000,241761870,8120,8120,8120,8120,0
|
|
20241024,182900,241761870,8120,8120,8120,8120,0
|
|
20241024,182800,241761870,8120,8120,8120,8120,0
|
|
20241024,182700,241761870,8120,8120,8120,8120,0
|
|
20241024,182600,241761870,8120,8120,8120,8120,0
|
|
20241024,182500,241761870,8120,8120,8120,8120,0
|
|
20241024,182400,241761870,8120,8120,8120,8120,0
|
|
20241024,182300,241761870,8120,8120,8120,8120,0
|
|
20241024,182200,241761870,8120,8120,8120,8120,0
|
|
20241024,182100,241761870,8120,8120,8120,8120,0
|
|
20241024,182000,241761870,8120,8120,8120,8120,0
|
|
20241024,181900,241761870,8120,8120,8120,8120,0
|
|
20241024,181800,241761870,8120,8120,8120,8120,0
|
|
20241024,181700,241761870,8120,8120,8120,8120,0
|
|
20241024,181600,241761870,8120,8120,8120,8120,0
|
|
20241024,181500,241761870,8120,8120,8120,8120,0
|
|
20241024,181400,241761870,8120,8120,8120,8120,0
|
|
20241024,181300,241761870,8120,8120,8120,8120,0
|
|
20241024,181200,241761870,8120,8120,8120,8120,0
|
|
20241024,181100,241761870,8120,8120,8120,8120,395
|
|
20241024,181000,241761870,8120,8120,8120,8120,0
|
|
20241024,180900,241761870,8120,8120,8120,8120,0
|
|
20241024,180800,241761870,8120,8120,8120,8120,0
|
|
20241024,180700,241761870,8120,8120,8120,8120,0
|
|
20241024,180600,241761870,8120,8120,8120,8120,0
|
|
20241024,180500,241761870,8120,8120,8120,8120,0
|
|
20241024,180400,241761870,8120,8120,8120,8120,0
|
|
20241024,180300,241761870,8120,8120,8120,8120,0
|
|
20241024,180200,241761870,8120,8120,8120,8120,0
|
|
20241024,180100,241761870,8120,8120,8120,8120,0
|
|
20241024,180000,241761870,8120,8120,8120,8120,0
|
|
20241024,175900,241761870,8120,8120,8120,8120,0
|
|
20241024,175800,241761870,8120,8120,8120,8120,0
|
|
20241024,175700,241761870,8120,8120,8120,8120,0
|
|
20241024,175600,241761870,8120,8120,8120,8120,0
|
|
20241024,175500,241761870,8120,8120,8120,8120,0
|
|
20241024,175400,241761870,8120,8120,8120,8120,0
|
|
20241024,175300,241761870,8120,8120,8120,8120,0
|
|
20241024,175200,241761870,8120,8120,8120,8120,0
|
|
20241024,175100,241761870,8120,8120,8120,8120,0
|
|
20241024,175000,241761870,8120,8120,8120,8120,0
|
|
20241024,174900,241761870,8120,8120,8120,8120,0
|
|
20241024,174800,241761870,8120,8120,8120,8120,0
|
|
20241024,174700,241761870,8120,8120,8120,8120,0
|
|
20241024,174600,241761870,8120,8120,8120,8120,0
|
|
20241024,174500,241761870,8120,8120,8120,8120,0
|
|
20241024,174400,241761870,8120,8120,8120,8120,0
|
|
20241024,174300,241761870,8120,8120,8120,8120,0
|
|
20241024,174200,241761870,8120,8120,8120,8120,0
|
|
20241024,174100,241761870,8120,8120,8120,8120,395
|
|
20241024,174000,241761870,8120,8120,8120,8120,0
|
|
20241024,173900,241761870,8120,8120,8120,8120,0
|
|
20241024,173800,241761870,8120,8120,8120,8120,0
|
|
20241024,173700,241761870,8120,8120,8120,8120,0
|
|
20241024,173600,241761870,8120,8120,8120,8120,0
|
|
20241024,173500,241761870,8120,8120,8120,8120,0
|
|
20241024,173400,241761870,8120,8120,8120,8120,0
|
|
20241024,173300,241761870,8120,8120,8120,8120,0
|
|
20241024,173200,241761870,8120,8120,8120,8120,0
|
|
20241024,173100,241761870,8120,8120,8120,8120,0
|
|
20241024,173000,241761870,8120,8120,8120,8120,0
|
|
20241024,172900,241761870,8120,8120,8120,8120,0
|
|
20241024,172800,241761870,8120,8120,8120,8120,0
|
|
20241024,172700,241761870,8120,8120,8120,8120,0
|
|
20241024,172600,241761870,8120,8120,8120,8120,0
|
|
20241024,172500,241761870,8120,8120,8120,8120,0
|
|
20241024,172400,241761870,8120,8120,8120,8120,0
|
|
20241024,172300,241761870,8120,8120,8120,8120,0
|
|
20241024,172200,241761870,8120,8120,8120,8120,0
|
|
20241024,172100,241761870,8120,8120,8120,8120,0
|
|
20241024,172000,241761870,8120,8120,8120,8120,0
|
|
20241024,171900,241761870,8120,8120,8120,8120,0
|
|
20241024,171800,241761870,8120,8120,8120,8120,0
|
|
20241024,171700,241761870,8120,8120,8120,8120,0
|
|
20241024,171600,241761870,8120,8120,8120,8120,0
|
|
20241024,171500,241761870,8120,8120,8120,8120,0
|
|
20241024,171400,241761870,8120,8120,8120,8120,0
|
|
20241024,171300,241761870,8120,8120,8120,8120,0
|
|
20241024,171200,241761870,8120,8120,8120,8120,0
|
|
20241024,171100,241761870,8120,8120,8120,8120,395
|
|
20241024,171000,241761870,8120,8120,8120,8120,0
|
|
20241024,170900,241761870,8120,8120,8120,8120,0
|
|
20241024,170800,241761870,8120,8120,8120,8120,0
|
|
20241024,170700,241761870,8120,8120,8120,8120,0
|
|
20241024,170600,241761870,8120,8120,8120,8120,0
|
|
20241024,170500,241761870,8120,8120,8120,8120,0
|
|
20241024,170400,241761870,8120,8120,8120,8120,0
|
|
20241024,170300,241761870,8120,8120,8120,8120,0
|
|
20241024,170200,241761870,8120,8120,8120,8120,0
|
|
20241024,170100,241761870,8120,8120,8120,8120,0
|
|
20241024,170000,241761870,8120,8120,8120,8120,0
|
|
20241024,165900,241761870,8120,8120,8120,8120,0
|
|
20241024,165800,241761870,8120,8120,8120,8120,0
|
|
20241024,165700,241761870,8120,8120,8120,8120,0
|
|
20241024,165600,241761870,8120,8120,8120,8120,0
|
|
20241024,165500,241761870,8120,8120,8120,8120,0
|
|
20241024,165400,241761870,8120,8120,8120,8120,0
|
|
20241024,165300,241761870,8120,8120,8120,8120,0
|
|
20241024,165200,241761870,8120,8120,8120,8120,0
|
|
20241024,165100,241761870,8120,8120,8120,8120,0
|
|
20241024,165000,241761870,8120,8120,8120,8120,0
|
|
20241024,164900,241761870,8120,8120,8120,8120,0
|
|
20241024,164800,241761870,8120,8120,8120,8120,0
|
|
20241024,164700,241761870,8120,8120,8120,8120,0
|
|
20241024,164600,241761870,8120,8120,8120,8120,0
|
|
20241024,164500,241761870,8120,8120,8120,8120,0
|
|
20241024,164400,241761870,8120,8120,8120,8120,0
|
|
20241024,164300,241761870,8120,8120,8120,8120,0
|
|
20241024,164200,241761870,8120,8120,8120,8120,0
|
|
20241024,164100,241761870,8120,8120,8120,8120,395
|
|
20241024,164000,241761870,8120,8120,8120,8120,0
|
|
20241024,163900,241761870,8120,8120,8120,8120,0
|
|
20241024,163800,241761870,8120,8120,8120,8120,0
|
|
20241024,163700,241761870,8120,8120,8120,8120,0
|
|
20241024,163600,241761870,8120,8120,8120,8120,0
|
|
20241024,163500,241761870,8120,8120,8120,8120,0
|
|
20241024,163400,241761870,8120,8120,8120,8120,0
|
|
20241024,163300,241761870,8120,8120,8120,8120,0
|
|
20241024,163200,241761870,8120,8120,8120,8120,0
|
|
20241024,163100,241761870,8120,8120,8120,8120,0
|
|
20241024,163000,241761870,8120,8120,8120,8120,0
|
|
20241024,162900,241761870,8120,8120,8120,8120,0
|
|
20241024,162800,241761870,8120,8120,8120,8120,0
|
|
20241024,162700,241761870,8120,8120,8120,8120,0
|
|
20241024,162600,241761870,8120,8120,8120,8120,0
|
|
20241024,162500,241761870,8120,8120,8120,8120,0
|
|
20241024,162400,241761870,8120,8120,8120,8120,0
|
|
20241024,162300,241761870,8120,8120,8120,8120,0
|
|
20241024,162200,241761870,8120,8120,8120,8120,0
|
|
20241024,162100,241761870,8120,8120,8120,8120,0
|
|
20241024,162000,241761870,8120,8120,8120,8120,0
|
|
20241024,161900,241761870,8120,8120,8120,8120,0
|
|
20241024,161800,241761870,8120,8120,8120,8120,0
|
|
20241024,161700,241761870,8120,8120,8120,8120,0
|
|
20241024,161600,241761870,8120,8120,8120,8120,0
|
|
20241024,161500,241761870,8120,8120,8120,8120,0
|
|
20241024,161400,241761870,8120,8120,8120,8120,0
|
|
20241024,161300,241761870,8120,8120,8120,8120,0
|
|
20241024,161200,241761870,8120,8120,8120,8120,0
|
|
20241024,161100,241761870,8120,8120,8120,8120,395
|
|
20241024,161000,241761870,8120,8120,8120,8120,0
|
|
20241024,160900,241761870,8120,8120,8120,8120,0
|
|
20241024,160800,241761870,8120,8120,8120,8120,0
|
|
20241024,160700,241761870,8120,8120,8120,8120,0
|
|
20241024,160600,241761870,8120,8120,8120,8120,0
|
|
20241024,160500,241761870,8120,8120,8120,8120,0
|
|
20241024,160400,241761870,8120,8120,8120,8120,0
|
|
20241024,160300,241761870,8120,8120,8120,8120,0
|
|
20241024,160200,241761870,8120,8120,8120,8120,0
|
|
20241024,160100,241761870,8120,8120,8120,8120,0
|
|
20241024,160000,241761870,8120,8120,8120,8120,0
|
|
20241024,155900,241761870,8120,8120,8120,8120,0
|
|
20241024,155800,241761870,8120,8120,8120,8120,0
|
|
20241024,155700,241761870,8120,8120,8120,8120,0
|
|
20241024,155600,241761870,8120,8120,8120,8120,0
|
|
20241024,155500,241761870,8120,8120,8120,8120,0
|
|
20241024,155400,241761870,8120,8120,8120,8120,0
|
|
20241024,155300,241761870,8120,8120,8120,8120,0
|
|
20241024,155200,241761870,8120,8120,8120,8120,0
|
|
20241024,155100,241761870,8120,8120,8120,8120,0
|
|
20241024,155000,241761870,8120,8120,8120,8120,0
|
|
20241024,154900,241761870,8120,8120,8120,8120,0
|
|
20241024,154800,241761870,8120,8120,8120,8120,0
|
|
20241024,154700,241761870,8120,8120,8120,8120,0
|
|
20241024,154600,241761870,8120,8120,8120,8120,0
|
|
20241024,154500,241761870,8120,8120,8120,8120,0
|
|
20241024,154400,241761870,8120,8120,8120,8120,0
|
|
20241024,154300,241761870,8120,8120,8120,8120,0
|
|
20241024,154200,241761870,8120,8120,8120,8120,0
|
|
20241024,154100,241761870,8120,8120,8120,8120,395
|
|
20241024,154000,241761870,8120,8120,8120,8120,0
|
|
20241024,153900,241761870,8120,8120,8120,8120,0
|
|
20241024,153800,241761870,8120,8120,8120,8120,0
|
|
20241024,153700,241761870,8120,8120,8120,8120,0
|
|
20241024,153600,241761870,8120,8120,8120,8120,0
|
|
20241024,153500,241761870,8120,8120,8120,8120,0
|
|
20241024,153400,241761870,8120,8120,8120,8120,0
|
|
20241024,153300,241761870,8120,8120,8120,8120,0
|
|
20241024,153200,241761870,8120,8120,8120,8120,0
|
|
20241024,153100,241761870,8120,8120,8120,8120,0
|
|
20241024,153000,241761870,8120,8120,8120,8120,395
|
|
20241024,152900,238554470,8110,8110,8110,8110,0
|
|
20241024,152800,238554470,8110,8110,8110,8110,0
|
|
20241024,152700,238554470,8110,8110,8110,8110,0
|
|
20241024,152600,238554470,8110,8110,8110,8110,0
|
|
20241024,152500,238554470,8110,8110,8110,8110,0
|
|
20241024,152400,238554470,8110,8110,8110,8110,0
|
|
20241024,152300,238554470,8110,8110,8110,8110,0
|
|
20241024,152200,238554470,8110,8110,8110,8110,0
|
|
20241024,152100,238554470,8110,8110,8110,8110,0
|
|
20241024,152000,238554470,8110,8110,8110,8110,0
|
|
20241024,151900,238554470,8110,8110,8110,8110,44
|
|
20241024,151800,238197630,8110,8100,8110,8090,1459
|
|
20241024,151700,226384860,8110,8110,8110,8110,5
|
|
20241024,151600,226344310,8110,8110,8110,8100,25
|
|
20241024,151500,226141640,8110,8120,8120,8100,22
|
|
20241024,151400,225963210,8120,8120,8120,8120,8
|
|
20241024,151300,225898250,8100,8100,8100,8100,9
|
|
20241024,151200,225825350,8090,8100,8100,8090,143
|
|
20241024,151100,224667270,8100,8100,8100,8090,101
|
|
20241024,151000,223849250,8090,8090,8090,8090,5
|
|
20241024,150900,223808800,8100,8100,8100,8100,2
|
|
20241024,150800,223792600,8090,8110,8110,8090,189
|
|
20241024,150700,222261830,8110,8110,8110,8110,0
|
|
20241024,150600,222261830,8110,8110,8110,8110,11
|
|
20241024,150500,222172620,8100,8100,8100,8100,3
|
|
20241024,150400,222148320,8100,8100,8100,8100,0
|
|
20241024,150300,222148320,8100,8100,8100,8100,82
|
|
20241024,150200,221484120,8100,8100,8100,8100,0
|
|
20241024,150100,221484120,8100,8110,8110,8100,12
|
|
20241024,150000,221386880,8110,8100,8110,8100,2
|
|
20241024,145900,221370670,8110,8110,8110,8110,4
|
|
20241024,145800,221338230,8110,8110,8110,8110,3
|
|
20241024,145700,221313900,8110,8110,8110,8110,2
|
|
20241024,145600,221297680,8110,8120,8120,8110,13
|
|
20241024,145500,221192220,8100,8120,8120,8100,8
|
|
20241024,145400,221127280,8120,8120,8120,8120,0
|
|
20241024,145300,221127280,8120,8120,8120,8120,5
|
|
20241024,145200,221086680,8100,8110,8110,8100,13
|
|
20241024,145100,220981340,8100,8100,8100,8100,0
|
|
20241024,145000,220981340,8100,8100,8100,8100,24
|
|
20241024,144900,220786940,8110,8120,8120,8110,6
|
|
20241024,144800,220738230,8120,8120,8120,8120,4
|
|
20241024,144700,220705750,8090,8100,8100,8090,453
|
|
20241024,144600,217037260,8120,8120,8120,8120,3
|
|
20241024,144500,217012900,8100,8100,8100,8100,13
|
|
20241024,144400,216907600,8100,8100,8100,8100,453
|
|
20241024,144300,213238300,8100,8120,8120,8100,41
|
|
20241024,144200,212905600,8120,8120,8120,8120,5
|
|
20241024,144100,212865000,8120,8120,8120,8120,10
|
|
20241024,144000,212783800,8120,8120,8120,8100,9
|
|
20241024,143900,212710740,8120,8120,8120,8120,4
|
|
20241024,143800,212678260,8120,8120,8120,8120,1
|
|
20241024,143700,212670140,8120,8120,8120,8100,24
|
|
20241024,143600,212475440,8120,8120,8120,8120,2
|
|
20241024,143500,212459200,8120,8120,8120,8100,13
|
|
20241024,143400,212353760,8100,8100,8100,8100,0
|
|
20241024,143300,212353760,8100,8100,8100,8100,20
|
|
20241024,143200,212191760,8120,8120,8120,8120,0
|
|
20241024,143100,212191760,8120,8120,8120,8120,5
|
|
20241024,143000,212151160,8090,8120,8120,8090,152
|
|
20241024,142900,210920080,8120,8120,8120,8120,0
|
|
20241024,142800,210920080,8120,8120,8120,8120,5
|
|
20241024,142700,210879480,8120,8120,8120,8120,5
|
|
20241024,142600,210838880,8120,8120,8120,8120,63
|
|
20241024,142500,210327320,8120,8120,8120,8120,100
|
|
20241024,142400,209515320,8100,8110,8110,8100,69
|
|
20241024,142300,208955860,8120,8120,8120,8120,5
|
|
20241024,142200,208915260,8120,8100,8120,8100,7
|
|
20241024,142100,208858460,8100,8100,8100,8100,0
|
|
20241024,142000,208858460,8100,8100,8100,8100,1
|
|
20241024,141900,208850360,8100,8100,8100,8100,0
|
|
20241024,141800,208850360,8100,8100,8100,8100,0
|
|
20241024,141700,208850360,8100,8100,8100,8100,7
|
|
20241024,141600,208793660,8100,8100,8100,8100,253
|
|
20241024,141500,206744360,8100,8120,8120,8100,12
|
|
20241024,141400,206647000,8120,8120,8120,8120,1
|
|
20241024,141300,206638880,8100,8100,8100,8100,0
|
|
20241024,141200,206638880,8100,8120,8120,8100,218
|
|
20241024,141100,204869480,8100,8100,8100,8100,0
|
|
20241024,141000,204869480,8100,8110,8120,8100,48
|
|
20241024,140900,204480200,8110,8120,8120,8110,28
|
|
20241024,140800,204253010,8100,8100,8100,8100,158
|
|
20241024,140700,202973210,8120,8120,8120,8120,0
|
|
20241024,140600,202973210,8120,8120,8120,8120,1
|
|
20241024,140500,202965090,8100,8100,8100,8100,1
|
|
20241024,140400,202956990,8100,8100,8100,8100,0
|
|
20241024,140300,202956990,8100,8100,8100,8100,0
|
|
20241024,140200,202956990,8100,8100,8100,8100,0
|
|
20241024,140100,202956990,8100,8110,8110,8100,114
|
|
20241024,140000,202032650,8120,8120,8120,8120,4
|
|
20241024,135900,202000170,8120,8120,8120,8120,0
|
|
20241024,135800,202000170,8120,8120,8120,8120,0
|
|
20241024,135700,202000170,8120,8120,8120,8120,0
|
|
20241024,135600,202000170,8120,8120,8120,8120,0
|
|
20241024,135500,202000170,8120,8120,8120,8120,10
|
|
20241024,135400,201918970,8120,8120,8120,8120,5
|
|
20241024,135300,201878370,8100,8100,8100,8100,0
|
|
20241024,135200,201878370,8100,8100,8100,8100,0
|
|
20241024,135100,201878370,8100,8100,8100,8100,0
|
|
20241024,135000,201878370,8100,8100,8100,8100,0
|
|
20241024,134900,201878370,8100,8110,8120,8100,42
|
|
20241024,134800,201537820,8110,8110,8110,8100,209
|
|
20241024,134700,199843210,8110,8110,8110,8110,58
|
|
20241024,134600,199372830,8110,8110,8110,8110,0
|
|
20241024,134500,199372830,8110,8110,8110,8110,1
|
|
20241024,134400,199364720,8110,8120,8120,8110,312
|
|
20241024,134300,196834360,8120,8120,8120,8120,7
|
|
20241024,134200,196777520,8120,8120,8120,8120,0
|
|
20241024,134100,196777520,8120,8120,8120,8120,0
|
|
20241024,134000,196777520,8120,8110,8120,8100,104
|
|
20241024,133900,195934180,8130,8130,8130,8130,0
|
|
20241024,133800,195934180,8130,8130,8130,8130,0
|
|
20241024,133700,195934180,8130,8130,8130,8130,0
|
|
20241024,133600,195934180,8130,8120,8130,8120,2
|
|
20241024,133500,195917930,8100,8100,8100,8100,4
|
|
20241024,133400,195885530,8100,8100,8100,8100,103
|
|
20241024,133300,195051230,8100,8130,8130,8100,443
|
|
20241024,133200,191455130,8130,8120,8130,8120,28
|
|
20241024,133100,191227660,8120,8130,8130,8120,20
|
|
20241024,133000,191065170,8130,8130,8130,8120,7
|
|
20241024,132900,191008280,8130,8130,8130,8130,0
|
|
20241024,132800,191008280,8130,8130,8130,8120,60
|
|
20241024,132700,190520980,8130,8130,8130,8130,1
|
|
20241024,132600,190512850,8120,8120,8120,8120,0
|
|
20241024,132500,190512850,8120,8130,8130,8120,129
|
|
20241024,132400,189465360,8120,8130,8130,8120,60
|
|
20241024,132300,188977710,8130,8130,8130,8130,3
|
|
20241024,132200,188953320,8130,8130,8130,8130,27
|
|
20241024,132100,188733810,8130,8130,8130,8130,0
|
|
20241024,132000,188733810,8130,8100,8130,8100,11
|
|
20241024,131900,188644550,8100,8130,8130,8100,456
|
|
20241024,131800,184939400,8100,8100,8100,8100,0
|
|
20241024,131700,184939400,8100,8130,8130,8100,106
|
|
20241024,131600,184080230,8130,8130,8130,8130,2
|
|
20241024,131500,184063970,8100,8110,8110,8100,2
|
|
20241024,131400,184047760,8100,8100,8100,8100,0
|
|
20241024,131300,184047760,8100,8100,8100,8100,0
|
|
20241024,131200,184047760,8100,8120,8120,8100,397
|
|
20241024,131100,180828170,8130,8130,8130,8130,0
|
|
20241024,131000,180828170,8130,8130,8130,8130,0
|
|
20241024,130900,180828170,8130,8130,8130,8130,0
|
|
20241024,130800,180828170,8130,8130,8130,8130,0
|
|
20241024,130700,180828170,8130,8130,8130,8130,0
|
|
20241024,130600,180828170,8130,8130,8130,8130,0
|
|
20241024,130500,180828170,8130,8130,8130,8130,0
|
|
20241024,130400,180828170,8130,8130,8130,8130,2
|
|
20241024,130300,180811910,8130,8130,8130,8130,0
|
|
20241024,130200,180811910,8130,8130,8130,8130,3
|
|
20241024,130100,180787520,8130,8130,8130,8130,4
|
|
20241024,130000,180755000,8110,8110,8110,8110,4
|
|
20241024,125900,180722560,8130,8130,8130,8130,5
|
|
20241024,125800,180681910,8100,8100,8100,8100,0
|
|
20241024,125700,180681910,8100,8130,8130,8100,110
|
|
20241024,125600,179790760,8100,8100,8100,8100,0
|
|
20241024,125500,179790760,8100,8100,8100,8100,0
|
|
20241024,125400,179790760,8100,8100,8100,8100,9
|
|
20241024,125300,179717860,8100,8100,8100,8100,126
|
|
20241024,125200,178697260,8100,8110,8110,8100,916
|
|
20241024,125100,171268990,8110,8110,8110,8110,122
|
|
20241024,125000,170279570,8110,8130,8130,8110,2
|
|
20241024,124900,170263330,8110,8110,8110,8110,0
|
|
20241024,124800,170263330,8110,8120,8120,8110,731
|
|
20241024,124700,164328890,8120,8120,8120,8120,0
|
|
20241024,124600,164328890,8120,8120,8120,8120,0
|
|
20241024,124500,164328890,8120,8120,8120,8120,3
|
|
20241024,124400,164304530,8120,8120,8120,8120,0
|
|
20241024,124300,164304530,8120,8120,8120,8120,0
|
|
20241024,124200,164304530,8120,8130,8130,8120,49
|
|
20241024,124100,163906390,8130,8140,8140,8130,41
|
|
20241024,124000,163572850,8120,8120,8120,8120,2
|
|
20241024,123900,163556610,8140,8140,8140,8140,1
|
|
20241024,123800,163548470,8140,8140,8140,8140,55
|
|
20241024,123700,163100770,8140,8140,8140,8140,1
|
|
20241024,123600,163092630,8140,8140,8140,8140,1
|
|
20241024,123500,163084490,8120,8120,8120,8120,4
|
|
20241024,123400,163052010,8120,8130,8130,8120,178
|
|
20241024,123300,161605270,8120,8120,8120,8120,1
|
|
20241024,123200,161597150,8120,8130,8130,8120,226
|
|
20241024,123100,159760060,8130,8130,8130,8130,8
|
|
20241024,123000,159695020,8130,8130,8130,8130,0
|
|
20241024,122900,159695020,8130,8140,8140,8130,9
|
|
20241024,122800,159621840,8120,8130,8130,8120,236
|
|
20241024,122700,157703480,8130,8130,8130,8130,1
|
|
20241024,122600,157695350,8120,8130,8140,8120,491
|
|
20241024,122500,153700060,8120,8120,8120,8120,0
|
|
20241024,122400,153700060,8120,8130,8140,8120,754
|
|
20241024,122300,147570820,8140,8140,8140,8140,0
|
|
20241024,122200,147570820,8140,8150,8150,8140,2
|
|
20241024,122100,147554530,8140,8140,8140,8140,0
|
|
20241024,122000,147554530,8140,8140,8150,8130,101
|
|
20241024,121900,146732420,8150,8150,8150,8140,400
|
|
20241024,121800,143476130,8140,8140,8140,8140,0
|
|
20241024,121700,143476130,8140,8140,8140,8140,0
|
|
20241024,121600,143476130,8140,8140,8140,8140,0
|
|
20241024,121500,143476130,8140,8140,8140,8140,69
|
|
20241024,121400,142914470,8140,8140,8140,8140,0
|
|
20241024,121300,142914470,8140,8140,8140,8140,0
|
|
20241024,121200,142914470,8140,8140,8140,8140,0
|
|
20241024,121100,142914470,8140,8140,8140,8140,0
|
|
20241024,121000,142914470,8140,8140,8140,8140,33
|
|
20241024,120900,142645850,8140,8140,8140,8140,35
|
|
20241024,120800,142360950,8140,8140,8140,8140,3
|
|
20241024,120700,142336530,8140,8140,8140,8140,1
|
|
20241024,120600,142328390,8140,8140,8140,8140,14
|
|
20241024,120500,142214430,8130,8130,8130,8130,1
|
|
20241024,120400,142206300,8130,8140,8140,8130,49
|
|
20241024,120300,141807710,8120,8120,8120,8120,0
|
|
20241024,120200,141807710,8120,8120,8120,8120,0
|
|
20241024,120100,141807710,8120,8120,8120,8120,0
|
|
20241024,120000,141807710,8120,8140,8140,8120,102
|
|
20241024,115900,140977470,8140,8140,8140,8140,6
|
|
20241024,115800,140928630,8140,8140,8140,8140,1
|
|
20241024,115700,140920490,8140,8140,8140,8140,1
|
|
20241024,115600,140912350,8140,8140,8140,8140,0
|
|
20241024,115500,140912350,8140,8140,8140,8140,0
|
|
20241024,115400,140912350,8140,8140,8140,8140,0
|
|
20241024,115300,140912350,8140,8140,8140,8140,75
|
|
20241024,115200,140301850,8140,8140,8140,8140,0
|
|
20241024,115100,140301850,8140,8140,8140,8140,0
|
|
20241024,115000,140301850,8140,8120,8140,8120,3
|
|
20241024,114900,140277450,8130,8140,8140,8130,53
|
|
20241024,114800,139846250,8140,8140,8140,8140,2
|
|
20241024,114700,139829970,8140,8140,8140,8140,2
|
|
20241024,114600,139813690,8140,8140,8140,8140,0
|
|
20241024,114500,139813690,8140,8140,8140,8140,1
|
|
20241024,114400,139805550,8120,8120,8120,8120,10
|
|
20241024,114300,139724350,8120,8120,8120,8120,0
|
|
20241024,114200,139724350,8120,8120,8120,8120,0
|
|
20241024,114100,139724350,8120,8120,8120,8120,1
|
|
20241024,114000,139716230,8120,8120,8120,8120,0
|
|
20241024,113900,139716230,8120,8130,8130,8120,132
|
|
20241024,113800,138643260,8130,8130,8130,8130,0
|
|
20241024,113700,138643260,8130,8130,8130,8130,76
|
|
20241024,113600,138025380,8130,8130,8130,8130,2
|
|
20241024,113500,138009120,8130,8130,8130,8130,11
|
|
20241024,113400,137919690,8130,8130,8130,8130,1
|
|
20241024,113300,137911560,8130,8130,8130,8130,10
|
|
20241024,113200,137830260,8130,8130,8130,8130,9
|
|
20241024,113100,137757090,8130,8130,8130,8130,3
|
|
20241024,113000,137732700,8110,8110,8110,8110,2
|
|
20241024,112900,137716480,8110,8110,8110,8110,0
|
|
20241024,112800,137716480,8110,8130,8130,8110,21
|
|
20241024,112700,137545950,8130,8130,8130,8130,0
|
|
20241024,112600,137545950,8130,8130,8130,8130,5
|
|
20241024,112500,137505300,8130,8130,8130,8130,5
|
|
20241024,112400,137464650,8130,8130,8130,8130,11
|
|
20241024,112300,137375220,8130,8130,8130,8130,13
|
|
20241024,112200,137269530,8130,8120,8130,8120,13
|
|
20241024,112100,137163960,8110,8130,8130,8110,27
|
|
20241024,112000,136944730,8130,8130,8130,8130,0
|
|
20241024,111900,136944730,8130,8110,8130,8110,19
|
|
20241024,111800,136790380,8130,8130,8130,8130,13
|
|
20241024,111700,136684690,8130,8130,8130,8130,0
|
|
20241024,111600,136684690,8130,8120,8130,8120,14
|
|
20241024,111500,136570880,8120,8130,8130,8120,16
|
|
20241024,111400,136440830,8110,8110,8110,8110,57
|
|
20241024,111300,135978560,8120,8120,8120,8120,1
|
|
20241024,111200,135970440,8130,8120,8130,8120,3
|
|
20241024,111100,135946070,8120,8120,8120,8120,25
|
|
20241024,111000,135743070,8120,8120,8120,8120,0
|
|
20241024,110900,135743070,8120,8120,8120,8120,0
|
|
20241024,110800,135743070,8120,8120,8120,8120,17
|
|
20241024,110700,135605030,8110,8110,8110,8110,733
|
|
20241024,110600,129660400,8100,8110,8110,8100,52
|
|
20241024,110500,129239180,8100,8110,8110,8100,420
|
|
20241024,110400,125833450,8110,8110,8110,8110,59
|
|
20241024,110300,125354960,8110,8110,8110,8110,14
|
|
20241024,110200,125241420,8110,8110,8110,8110,2
|
|
20241024,110100,125225200,8110,8110,8110,8110,6
|
|
20241024,110000,125176540,8100,8100,8100,8100,7
|
|
20241024,105900,125119840,8100,8100,8110,8100,165
|
|
20241024,105800,123783220,8110,8110,8110,8100,88
|
|
20241024,105700,123069720,8110,8110,8110,8110,17
|
|
20241024,105600,122931850,8110,8110,8110,8110,12
|
|
20241024,105500,122834530,8110,8110,8110,8100,42
|
|
20241024,105400,122494070,8110,8110,8110,8110,13
|
|
20241024,105300,122388640,8110,8110,8110,8110,16
|
|
20241024,105200,122258880,8110,8110,8110,8110,14
|
|
20241024,105100,122145340,8110,8110,8110,8110,17
|
|
20241024,105000,122007470,8100,8100,8110,8100,28
|
|
20241024,104900,121780540,8110,8110,8110,8110,35
|
|
20241024,104800,121496690,8100,8100,8100,8100,0
|
|
20241024,104700,121496690,8100,8100,8100,8100,7
|
|
20241024,104600,121439990,8100,8110,8110,8100,1459
|
|
20241024,104500,109613370,8110,8110,8110,8110,5
|
|
20241024,104400,109572820,8110,8110,8130,8110,417
|
|
20241024,104300,106190890,8110,8120,8120,8110,48
|
|
20241024,104200,105801220,8130,8130,8130,8110,30
|
|
20241024,104100,105557500,8130,8130,8130,8130,13
|
|
20241024,104000,105451810,8130,8130,8130,8130,13
|
|
20241024,103900,105346120,8130,8130,8130,8130,0
|
|
20241024,103800,105346120,8130,8130,8130,8130,12
|
|
20241024,103700,105248560,8130,8130,8130,8130,0
|
|
20241024,103600,105248560,8130,8100,8130,8100,93
|
|
20241024,103500,104495140,8100,8130,8130,8100,39
|
|
20241024,103400,104178590,8100,8130,8130,8100,16
|
|
20241024,103300,104048810,8130,8130,8130,8130,14
|
|
20241024,103200,103934990,8130,8130,8130,8130,2
|
|
20241024,103100,103918730,8100,8100,8100,8100,0
|
|
20241024,103000,103918730,8100,8120,8130,8100,164
|
|
20241024,102900,102588710,8120,8120,8120,8120,10
|
|
20241024,102800,102507510,8120,8120,8120,8120,16
|
|
20241024,102700,102377590,8120,8110,8120,8110,29
|
|
20241024,102600,102142170,8100,8100,8100,8100,3
|
|
20241024,102500,102117870,8100,8100,8100,8100,2
|
|
20241024,102400,102101670,8110,8110,8110,8110,23
|
|
20241024,102300,101915140,8100,8120,8120,8100,29
|
|
20241024,102200,101679840,8120,8120,8120,8120,11
|
|
20241024,102100,101590520,8090,8090,8090,8090,15
|
|
20241024,102000,101469170,8090,8100,8100,8090,473
|
|
20241024,101900,97641130,8120,8120,8120,8120,24
|
|
20241024,101800,97446250,8100,8100,8100,8100,1
|
|
20241024,101700,97438150,8100,8100,8100,8100,13
|
|
20241024,101600,97332850,8090,8090,8110,8090,86
|
|
20241024,101500,96635910,8090,8090,8100,8090,156
|
|
20241024,101400,95372840,8090,8110,8110,8090,989
|
|
20241024,101300,87363680,8110,8110,8110,8100,509
|
|
20241024,101200,83236530,8110,8110,8110,8110,12
|
|
20241024,101100,83139210,8110,8110,8110,8110,0
|
|
20241024,101000,83139210,8110,8130,8130,8110,8
|
|
20241024,100900,83074310,8140,8140,8140,8140,0
|
|
20241024,100800,83074310,8140,8140,8140,8140,0
|
|
20241024,100700,83074310,8140,8140,8140,8140,1
|
|
20241024,100600,83066170,8140,8140,8140,8140,7
|
|
20241024,100500,83009190,8140,8140,8140,8100,6
|
|
20241024,100400,82960390,8100,8100,8100,8100,0
|
|
20241024,100300,82960390,8100,8100,8100,8100,25
|
|
20241024,100200,82757890,8100,8110,8110,8100,831
|
|
20241024,100100,76019770,8110,8140,8140,8110,103
|
|
20241024,100000,75181440,8110,8110,8110,8110,12
|
|
20241024,095900,75084120,8110,8140,8140,8110,41
|
|
20241024,095800,74750730,8120,8120,8120,8120,2
|
|
20241024,095700,74734490,8120,8120,8120,8120,1
|
|
20241024,095600,74726370,8110,8110,8110,8110,0
|
|
20241024,095500,74726370,8110,8110,8110,8110,21
|
|
20241024,095400,74556060,8100,8100,8100,8100,0
|
|
20241024,095300,74556060,8100,8100,8100,8100,9
|
|
20241024,095200,74483160,8100,8110,8110,8100,287
|
|
20241024,095100,72156060,8110,8110,8110,8110,0
|
|
20241024,095000,72156060,8110,8110,8110,8110,1
|
|
20241024,094900,72147950,8110,8110,8110,8110,0
|
|
20241024,094800,72147950,8110,8110,8110,8110,1
|
|
20241024,094700,72139840,8100,8100,8100,8100,4
|
|
20241024,094600,72107440,8140,8110,8140,8100,567
|
|
20241024,094500,67513780,8140,8100,8140,8100,10
|
|
20241024,094400,67432460,8140,8140,8140,8140,1
|
|
20241024,094300,67424320,8100,8100,8100,8100,0
|
|
20241024,094200,67424320,8100,8110,8120,8100,213
|
|
20241024,094100,65695400,8110,8110,8110,8110,1
|
|
20241024,094000,65687290,8110,8110,8110,8100,13
|
|
20241024,093900,65581880,8110,8110,8110,8110,3
|
|
20241024,093800,65557550,8110,8100,8110,8100,277
|
|
20241024,093700,63313590,8100,8100,8100,8100,14
|
|
20241024,093600,63200190,8090,8090,8090,8090,0
|
|
20241024,093500,63200190,8090,8090,8090,8090,153
|
|
20241024,093400,61962420,8100,8100,8100,8100,3
|
|
20241024,093300,61938120,8100,8110,8110,8100,14
|
|
20241024,093200,61824620,8110,8110,8110,8110,4
|
|
20241024,093100,61792180,8090,8090,8090,8090,0
|
|
20241024,093000,61792180,8090,8110,8110,8090,47
|
|
20241024,092900,61411030,8090,8090,8090,8090,0
|
|
20241024,092800,61411030,8090,8090,8090,8090,50
|
|
20241024,092700,61006530,8110,8100,8110,8100,39
|
|
20241024,092600,60690560,8100,8100,8100,8100,50
|
|
20241024,092500,60285560,8090,8090,8090,8090,3
|
|
20241024,092400,60261290,8090,8090,8090,8090,36
|
|
20241024,092300,59970050,8100,8100,8100,8100,0
|
|
20241024,092200,59970050,8100,8100,8100,8100,83
|
|
20241024,092100,59297750,8100,8080,8100,8080,436
|
|
20241024,092000,55771780,8090,8080,8090,8070,275
|
|
20241024,091900,53548060,8090,8080,8090,8080,52
|
|
20241024,091800,53127810,8080,8080,8090,8080,416
|
|
20241024,091700,49766480,8080,8090,8090,8080,333
|
|
20241024,091600,47075760,8090,8090,8090,8080,37
|
|
20241024,091500,46776590,8080,8070,8080,8070,79
|
|
20241024,091400,46138640,8070,8070,8070,8070,129
|
|
20241024,091300,45097610,8070,8070,8070,8070,89
|
|
20241024,091200,44379380,8070,8080,8080,8070,174
|
|
20241024,091100,42975170,8110,8080,8110,8070,898
|
|
20241024,091000,35719160,8090,8090,8090,8080,223
|
|
20241024,090900,33915110,8150,8120,8160,8080,3512
|
|
20241024,090800,5485110,8120,8140,8140,8120,274
|
|
20241024,090700,3260150,8140,8140,8140,8140,0
|
|
20241024,090600,3260150,8140,8140,8140,8130,132
|
|
20241024,090500,2185760,8160,8160,8160,8160,0
|
|
20241024,090400,2185760,8160,8160,8160,8160,0
|
|
20241024,090300,2185760,8160,8160,8160,8160,10
|
|
20241024,090200,2104160,8160,8160,8160,8160,0
|
|
20241024,090100,2104160,8160,8160,8160,8160,0
|
|
20241024,090000,2104160,8160,8120,8160,8120,259
|