650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,194700,6574596910,10850,10850,10850,10850,7410
|
|
20241023,194600,6574596910,10850,10850,10850,10850,0
|
|
20241023,194500,6574596910,10850,10850,10850,10850,0
|
|
20241023,194400,6574596910,10850,10850,10850,10850,0
|
|
20241023,194300,6574596910,10850,10850,10850,10850,0
|
|
20241023,194200,6574596910,10850,10850,10850,10850,0
|
|
20241023,194100,6574596910,10850,10850,10850,10850,0
|
|
20241023,194000,6574596910,10850,10850,10850,10850,0
|
|
20241023,193900,6574596910,10850,10850,10850,10850,0
|
|
20241023,193800,6574596910,10850,10850,10850,10850,0
|
|
20241023,193700,6574596910,10850,10850,10850,10850,0
|
|
20241023,193600,6574596910,10850,10850,10850,10850,0
|
|
20241023,193500,6574596910,10850,10850,10850,10850,0
|
|
20241023,193400,6574596910,10850,10850,10850,10850,0
|
|
20241023,193300,6574596910,10850,10850,10850,10850,0
|
|
20241023,193200,6574596910,10850,10850,10850,10850,0
|
|
20241023,193100,6574596910,10850,10850,10850,10850,0
|
|
20241023,193000,6574596910,10850,10850,10850,10850,0
|
|
20241023,192900,6574596910,10850,10850,10850,10850,0
|
|
20241023,192800,6574596910,10850,10850,10850,10850,0
|
|
20241023,192700,6574596910,10850,10850,10850,10850,0
|
|
20241023,192600,6574596910,10850,10850,10850,10850,0
|
|
20241023,192500,6574596910,10850,10850,10850,10850,0
|
|
20241023,192400,6574596910,10850,10850,10850,10850,0
|
|
20241023,192300,6574596910,10850,10850,10850,10850,0
|
|
20241023,192200,6574596910,10850,10850,10850,10850,0
|
|
20241023,192100,6574596910,10850,10850,10850,10850,0
|
|
20241023,192000,6574596910,10850,10850,10850,10850,0
|
|
20241023,191900,6574596910,10850,10850,10850,10850,0
|
|
20241023,191800,6574596910,10850,10850,10850,10850,0
|
|
20241023,191700,6574596910,10850,10850,10850,10850,7410
|
|
20241023,191600,6574596910,10850,10850,10850,10850,0
|
|
20241023,191500,6574596910,10850,10850,10850,10850,0
|
|
20241023,191400,6574596910,10850,10850,10850,10850,0
|
|
20241023,191300,6574596910,10850,10850,10850,10850,0
|
|
20241023,191200,6574596910,10850,10850,10850,10850,0
|
|
20241023,191100,6574596910,10850,10850,10850,10850,0
|
|
20241023,191000,6574596910,10850,10850,10850,10850,0
|
|
20241023,190900,6574596910,10850,10850,10850,10850,0
|
|
20241023,190800,6574596910,10850,10850,10850,10850,0
|
|
20241023,190700,6574596910,10850,10850,10850,10850,0
|
|
20241023,190600,6574596910,10850,10850,10850,10850,0
|
|
20241023,190500,6574596910,10850,10850,10850,10850,0
|
|
20241023,190400,6574596910,10850,10850,10850,10850,0
|
|
20241023,190300,6574596910,10850,10850,10850,10850,0
|
|
20241023,190200,6574596910,10850,10850,10850,10850,0
|
|
20241023,190100,6574596910,10850,10850,10850,10850,0
|
|
20241023,190000,6574596910,10850,10850,10850,10850,0
|
|
20241023,185900,6574596910,10850,10850,10850,10850,0
|
|
20241023,185800,6574596910,10850,10850,10850,10850,0
|
|
20241023,185700,6574596910,10850,10850,10850,10850,0
|
|
20241023,185600,6574596910,10850,10850,10850,10850,0
|
|
20241023,185500,6574596910,10850,10850,10850,10850,0
|
|
20241023,185400,6574596910,10850,10850,10850,10850,0
|
|
20241023,185300,6574596910,10850,10850,10850,10850,0
|
|
20241023,185200,6574596910,10850,10850,10850,10850,0
|
|
20241023,185100,6574596910,10850,10850,10850,10850,0
|
|
20241023,185000,6574596910,10850,10850,10850,10850,0
|
|
20241023,184900,6574596910,10850,10850,10850,10850,0
|
|
20241023,184800,6574596910,10850,10850,10850,10850,0
|
|
20241023,184700,6574596910,10850,10850,10850,10850,7410
|
|
20241023,184600,6574596910,10850,10850,10850,10850,0
|
|
20241023,184500,6574596910,10850,10850,10850,10850,0
|
|
20241023,184400,6574596910,10850,10850,10850,10850,0
|
|
20241023,184300,6574596910,10850,10850,10850,10850,0
|
|
20241023,184200,6574596910,10850,10850,10850,10850,0
|
|
20241023,184100,6574596910,10850,10850,10850,10850,0
|
|
20241023,184000,6574596910,10850,10850,10850,10850,0
|
|
20241023,183900,6574596910,10850,10850,10850,10850,0
|
|
20241023,183800,6574596910,10850,10850,10850,10850,0
|
|
20241023,183700,6574596910,10850,10850,10850,10850,0
|
|
20241023,183600,6574596910,10850,10850,10850,10850,0
|
|
20241023,183500,6574596910,10850,10850,10850,10850,0
|
|
20241023,183400,6574596910,10850,10850,10850,10850,0
|
|
20241023,183300,6574596910,10850,10850,10850,10850,0
|
|
20241023,183200,6574596910,10850,10850,10850,10850,0
|
|
20241023,183100,6574596910,10850,10850,10850,10850,0
|
|
20241023,183000,6574596910,10850,10850,10850,10850,0
|
|
20241023,182900,6574596910,10850,10850,10850,10850,0
|
|
20241023,182800,6574596910,10850,10850,10850,10850,0
|
|
20241023,182700,6574596910,10850,10850,10850,10850,0
|
|
20241023,182600,6574596910,10850,10850,10850,10850,0
|
|
20241023,182500,6574596910,10850,10850,10850,10850,0
|
|
20241023,182400,6574596910,10850,10850,10850,10850,0
|
|
20241023,182300,6574596910,10850,10850,10850,10850,0
|
|
20241023,182200,6574596910,10850,10850,10850,10850,0
|
|
20241023,182100,6574596910,10850,10850,10850,10850,0
|
|
20241023,182000,6574596910,10850,10850,10850,10850,0
|
|
20241023,181900,6574596910,10850,10850,10850,10850,0
|
|
20241023,181800,6574596910,10850,10850,10850,10850,0
|
|
20241023,181700,6574596910,10850,10850,10850,10850,7410
|
|
20241023,181600,6574596910,10850,10850,10850,10850,0
|
|
20241023,181500,6574596910,10850,10850,10850,10850,0
|
|
20241023,181400,6574596910,10850,10850,10850,10850,0
|
|
20241023,181300,6574596910,10850,10850,10850,10850,0
|
|
20241023,181200,6574596910,10850,10850,10850,10850,0
|
|
20241023,181100,6574596910,10850,10850,10850,10850,0
|
|
20241023,181000,6574596910,10850,10850,10850,10850,0
|
|
20241023,180900,6574596910,10850,10850,10850,10850,0
|
|
20241023,180800,6574596910,10850,10850,10850,10850,0
|
|
20241023,180700,6574596910,10850,10850,10850,10850,0
|
|
20241023,180600,6574596910,10850,10850,10850,10850,0
|
|
20241023,180500,6574596910,10850,10850,10850,10850,0
|
|
20241023,180400,6574596910,10850,10850,10850,10850,0
|
|
20241023,180300,6574596910,10850,10850,10850,10850,0
|
|
20241023,180200,6574596910,10850,10850,10850,10850,0
|
|
20241023,180100,6574596910,10850,10850,10850,10850,0
|
|
20241023,180000,6574596910,10850,10850,10850,10850,0
|
|
20241023,175900,6574596910,10850,10850,10850,10850,0
|
|
20241023,175800,6574596910,10850,10850,10850,10850,0
|
|
20241023,175700,6574596910,10850,10850,10850,10850,0
|
|
20241023,175600,6574596910,10850,10850,10850,10850,0
|
|
20241023,175500,6574596910,10850,10850,10850,10850,0
|
|
20241023,175400,6574596910,10850,10850,10850,10850,0
|
|
20241023,175300,6574596910,10850,10850,10850,10850,0
|
|
20241023,175200,6574596910,10850,10850,10850,10850,0
|
|
20241023,175100,6574596910,10850,10850,10850,10850,0
|
|
20241023,175000,6574596910,10850,10850,10850,10850,0
|
|
20241023,174900,6574596910,10850,10850,10850,10850,0
|
|
20241023,174800,6574596910,10850,10850,10850,10850,0
|
|
20241023,174700,6574596910,10850,10850,10850,10850,7410
|
|
20241023,174600,6574596910,10850,10850,10850,10850,0
|
|
20241023,174500,6574596910,10850,10850,10850,10850,0
|
|
20241023,174400,6574596910,10850,10850,10850,10850,0
|
|
20241023,174300,6574596910,10850,10850,10850,10850,0
|
|
20241023,174200,6574596910,10850,10850,10850,10850,0
|
|
20241023,174100,6574596910,10850,10850,10850,10850,0
|
|
20241023,174000,6574596910,10850,10850,10850,10850,0
|
|
20241023,173900,6574596910,10850,10850,10850,10850,0
|
|
20241023,173800,6574596910,10850,10850,10850,10850,0
|
|
20241023,173700,6574596910,10850,10850,10850,10850,0
|
|
20241023,173600,6574596910,10850,10850,10850,10850,0
|
|
20241023,173500,6574596910,10850,10850,10850,10850,0
|
|
20241023,173400,6574596910,10850,10850,10850,10850,0
|
|
20241023,173300,6574596910,10850,10850,10850,10850,0
|
|
20241023,173200,6574596910,10850,10850,10850,10850,0
|
|
20241023,173100,6574596910,10850,10850,10850,10850,0
|
|
20241023,173000,6574596910,10850,10850,10850,10850,0
|
|
20241023,172900,6574596910,10850,10850,10850,10850,0
|
|
20241023,172800,6574596910,10850,10850,10850,10850,0
|
|
20241023,172700,6574596910,10850,10850,10850,10850,0
|
|
20241023,172600,6574596910,10850,10850,10850,10850,0
|
|
20241023,172500,6574596910,10850,10850,10850,10850,0
|
|
20241023,172400,6574596910,10850,10850,10850,10850,0
|
|
20241023,172300,6574596910,10850,10850,10850,10850,0
|
|
20241023,172200,6574596910,10850,10850,10850,10850,0
|
|
20241023,172100,6574596910,10850,10850,10850,10850,0
|
|
20241023,172000,6574596910,10850,10850,10850,10850,0
|
|
20241023,171900,6574596910,10850,10850,10850,10850,0
|
|
20241023,171800,6574596910,10850,10850,10850,10850,0
|
|
20241023,171700,6574596910,10850,10850,10850,10850,7410
|
|
20241023,171600,6574596910,10850,10850,10850,10850,0
|
|
20241023,171500,6574596910,10850,10850,10850,10850,0
|
|
20241023,171400,6574596910,10850,10850,10850,10850,0
|
|
20241023,171300,6574596910,10850,10850,10850,10850,0
|
|
20241023,171200,6574596910,10850,10850,10850,10850,0
|
|
20241023,171100,6574596910,10850,10850,10850,10850,0
|
|
20241023,171000,6574596910,10850,10850,10850,10850,0
|
|
20241023,170900,6574596910,10850,10850,10850,10850,0
|
|
20241023,170800,6574596910,10850,10850,10850,10850,0
|
|
20241023,170700,6574596910,10850,10850,10850,10850,0
|
|
20241023,170600,6574596910,10850,10850,10850,10850,0
|
|
20241023,170500,6574596910,10850,10850,10850,10850,0
|
|
20241023,170400,6574596910,10850,10850,10850,10850,0
|
|
20241023,170300,6574596910,10850,10850,10850,10850,0
|
|
20241023,170200,6574596910,10850,10850,10850,10850,0
|
|
20241023,170100,6574596910,10850,10850,10850,10850,0
|
|
20241023,170000,6574596910,10850,10850,10850,10850,0
|
|
20241023,165900,6574596910,10850,10850,10850,10850,0
|
|
20241023,165800,6574596910,10850,10850,10850,10850,0
|
|
20241023,165700,6574596910,10850,10850,10850,10850,0
|
|
20241023,165600,6574596910,10850,10850,10850,10850,0
|
|
20241023,165500,6574596910,10850,10850,10850,10850,0
|
|
20241023,165400,6574596910,10850,10850,10850,10850,0
|
|
20241023,165300,6574596910,10850,10850,10850,10850,0
|
|
20241023,165200,6574596910,10850,10850,10850,10850,0
|
|
20241023,165100,6574596910,10850,10850,10850,10850,0
|
|
20241023,165000,6574596910,10850,10850,10850,10850,0
|
|
20241023,164900,6574596910,10850,10850,10850,10850,0
|
|
20241023,164800,6574596910,10850,10850,10850,10850,0
|
|
20241023,164700,6574596910,10850,10850,10850,10850,7410
|
|
20241023,164600,6574596910,10850,10850,10850,10850,0
|
|
20241023,164500,6574596910,10850,10850,10850,10850,0
|
|
20241023,164400,6574596910,10850,10850,10850,10850,0
|
|
20241023,164300,6574596910,10850,10850,10850,10850,0
|
|
20241023,164200,6574596910,10850,10850,10850,10850,0
|
|
20241023,164100,6574596910,10850,10850,10850,10850,0
|
|
20241023,164000,6574596910,10850,10850,10850,10850,0
|
|
20241023,163900,6574596910,10850,10850,10850,10850,0
|
|
20241023,163800,6574596910,10850,10850,10850,10850,0
|
|
20241023,163700,6574596910,10850,10850,10850,10850,0
|
|
20241023,163600,6574596910,10850,10850,10850,10850,0
|
|
20241023,163500,6574596910,10850,10850,10850,10850,0
|
|
20241023,163400,6574596910,10850,10850,10850,10850,0
|
|
20241023,163300,6574596910,10850,10850,10850,10850,0
|
|
20241023,163200,6574596910,10850,10850,10850,10850,0
|
|
20241023,163100,6574596910,10850,10850,10850,10850,0
|
|
20241023,163000,6574596910,10850,10850,10850,10850,0
|
|
20241023,162900,6574596910,10850,10850,10850,10850,0
|
|
20241023,162800,6574596910,10850,10850,10850,10850,0
|
|
20241023,162700,6574596910,10850,10850,10850,10850,0
|
|
20241023,162600,6574596910,10850,10850,10850,10850,0
|
|
20241023,162500,6574596910,10850,10850,10850,10850,0
|
|
20241023,162400,6574596910,10850,10850,10850,10850,0
|
|
20241023,162300,6574596910,10850,10850,10850,10850,0
|
|
20241023,162200,6574596910,10850,10850,10850,10850,0
|
|
20241023,162100,6574596910,10850,10850,10850,10850,0
|
|
20241023,162000,6574596910,10850,10850,10850,10850,0
|
|
20241023,161900,6574596910,10850,10850,10850,10850,0
|
|
20241023,161800,6574596910,10850,10850,10850,10850,0
|
|
20241023,161700,6574596910,10850,10850,10850,10850,7410
|
|
20241023,161600,6574596910,10850,10850,10850,10850,0
|
|
20241023,161500,6574596910,10850,10850,10850,10850,0
|
|
20241023,161400,6574596910,10850,10850,10850,10850,0
|
|
20241023,161300,6574596910,10850,10850,10850,10850,0
|
|
20241023,161200,6574596910,10850,10850,10850,10850,0
|
|
20241023,161100,6574596910,10850,10850,10850,10850,0
|
|
20241023,161000,6574596910,10850,10850,10850,10850,0
|
|
20241023,160900,6574596910,10850,10850,10850,10850,0
|
|
20241023,160800,6574596910,10850,10850,10850,10850,0
|
|
20241023,160700,6574596910,10850,10850,10850,10850,0
|
|
20241023,160600,6574596910,10850,10850,10850,10850,0
|
|
20241023,160500,6574596910,10850,10850,10850,10850,0
|
|
20241023,160400,6574596910,10850,10850,10850,10850,0
|
|
20241023,160300,6574596910,10850,10850,10850,10850,0
|
|
20241023,160200,6574596910,10850,10850,10850,10850,0
|
|
20241023,160100,6574596910,10850,10850,10850,10850,0
|
|
20241023,160000,6574596910,10850,10850,10850,10850,0
|
|
20241023,155900,6574596910,10850,10850,10850,10850,0
|
|
20241023,155800,6574596910,10850,10850,10850,10850,0
|
|
20241023,155700,6574596910,10850,10850,10850,10850,0
|
|
20241023,155600,6574596910,10850,10850,10850,10850,0
|
|
20241023,155500,6574596910,10850,10850,10850,10850,0
|
|
20241023,155400,6574596910,10850,10850,10850,10850,0
|
|
20241023,155300,6574596910,10850,10850,10850,10850,0
|
|
20241023,155200,6574596910,10850,10850,10850,10850,0
|
|
20241023,155100,6574596910,10850,10850,10850,10850,0
|
|
20241023,155000,6574596910,10850,10850,10850,10850,0
|
|
20241023,154900,6574596910,10850,10850,10850,10850,0
|
|
20241023,154800,6574596910,10850,10850,10850,10850,0
|
|
20241023,154700,6574596910,10850,10850,10850,10850,7410
|
|
20241023,154600,6574596910,10850,10850,10850,10850,0
|
|
20241023,154500,6574596910,10850,10850,10850,10850,0
|
|
20241023,154400,6574596910,10850,10850,10850,10850,0
|
|
20241023,154300,6574596910,10850,10850,10850,10850,0
|
|
20241023,154200,6574596910,10850,10850,10850,10850,0
|
|
20241023,154100,6574596910,10850,10850,10850,10850,0
|
|
20241023,154000,6574596910,10850,10850,10850,10850,0
|
|
20241023,153900,6574596910,10850,10850,10850,10850,0
|
|
20241023,153800,6574596910,10850,10850,10850,10850,0
|
|
20241023,153700,6574596910,10850,10850,10850,10850,0
|
|
20241023,153600,6574596910,10850,10850,10850,10850,0
|
|
20241023,153500,6574596910,10850,10850,10850,10850,0
|
|
20241023,153400,6574596910,10850,10850,10850,10850,0
|
|
20241023,153300,6574596910,10850,10850,10850,10850,0
|
|
20241023,153200,6574596910,10850,10850,10850,10850,0
|
|
20241023,153100,6574596910,10850,10850,10850,10850,0
|
|
20241023,153000,6574596910,10850,10850,10850,10850,7410
|
|
20241023,152900,6494198410,10850,10850,10850,10850,0
|
|
20241023,152800,6494198410,10850,10850,10850,10850,0
|
|
20241023,152700,6494198410,10850,10850,10850,10850,0
|
|
20241023,152600,6494198410,10850,10850,10850,10850,0
|
|
20241023,152500,6494198410,10850,10850,10850,10850,0
|
|
20241023,152400,6494198410,10850,10850,10850,10850,0
|
|
20241023,152300,6494198410,10850,10850,10850,10850,0
|
|
20241023,152200,6494198410,10850,10850,10850,10850,0
|
|
20241023,152100,6494198410,10850,10850,10850,10850,0
|
|
20241023,152000,6494198410,10850,10850,10850,10850,0
|
|
20241023,151900,6494198410,10850,10860,10860,10850,2120
|
|
20241023,151800,6471187820,10850,10840,10860,10840,1650
|
|
20241023,151700,6453280660,10850,10850,10860,10840,2650
|
|
20241023,151600,6424528960,10850,10860,10860,10830,3396
|
|
20241023,151500,6387695310,10860,10860,10870,10850,1126
|
|
20241023,151400,6375461030,10860,10850,10870,10850,843
|
|
20241023,151300,6366304660,10860,10850,10860,10850,623
|
|
20241023,151200,6359539740,10860,10860,10870,10840,1304
|
|
20241023,151100,6345378880,10860,10850,10860,10840,897
|
|
20241023,151000,6335643980,10860,10850,10860,10830,940
|
|
20241023,150900,6325445850,10850,10840,10850,10830,1908
|
|
20241023,150800,6304760110,10840,10830,10840,10830,692
|
|
20241023,150700,6297259310,10840,10840,10840,10830,721
|
|
20241023,150600,6289443790,10830,10820,10830,10820,1593
|
|
20241023,150500,6272195420,10820,10820,10820,10810,3564
|
|
20241023,150400,6233653440,10820,10810,10830,10810,1602
|
|
20241023,150300,6216329910,10810,10820,10830,10810,1572
|
|
20241023,150200,6199325910,10820,10840,10840,10820,432
|
|
20241023,150100,6194650710,10840,10860,10860,10840,137
|
|
20241023,150000,6193164930,10840,10850,10860,10820,1108
|
|
20241023,145900,6181154650,10850,10840,10860,10820,2990
|
|
20241023,145800,6148739700,10840,10850,10850,10840,356
|
|
20241023,145700,6144880640,10840,10840,10840,10840,427
|
|
20241023,145600,6140251960,10860,10830,10860,10830,1662
|
|
20241023,145500,6122230030,10830,10830,10840,10810,1408
|
|
20241023,145400,6106996630,10830,10830,10840,10820,5181
|
|
20241023,145300,6050917950,10830,10850,10850,10830,6191
|
|
20241023,145200,5983790070,10850,10850,10860,10850,736
|
|
20241023,145100,5975801510,10860,10850,10880,10850,678
|
|
20241023,145000,5968440650,10850,10850,10850,10840,802
|
|
20241023,144900,5959742050,10840,10850,10890,10830,1454
|
|
20241023,144800,5943983040,10860,10890,10890,10860,2173
|
|
20241023,144700,5920340400,10890,10880,10890,10880,521
|
|
20241023,144600,5914671910,10880,10880,10880,10880,581
|
|
20241023,144500,5908350630,10870,10880,10880,10870,1952
|
|
20241023,144400,5887118130,10880,10880,10880,10880,1944
|
|
20241023,144300,5865967410,10880,10880,10890,10880,830
|
|
20241023,144200,5856935010,10880,10870,10880,10870,549
|
|
20241023,144100,5850961900,10890,10860,10890,10850,1440
|
|
20241023,144000,5835323180,10870,10870,10870,10860,541
|
|
20241023,143900,5829447590,10870,10840,10870,10840,697
|
|
20241023,143800,5821883890,10840,10880,10880,10830,2463
|
|
20241023,143700,5795163370,10880,10880,10880,10870,576
|
|
20241023,143600,5788896500,10880,10900,10900,10880,898
|
|
20241023,143500,5779120070,10910,10910,10910,10910,467
|
|
20241023,143400,5774025100,10910,10930,10930,10910,613
|
|
20241023,143300,5767327310,10940,10930,10950,10930,3481
|
|
20241023,143200,5729244830,10940,10910,10940,10910,4228
|
|
20241023,143100,5683056630,10910,10910,10920,10910,1878
|
|
20241023,143000,5662567530,10880,10900,10910,10880,2708
|
|
20241023,142900,5633058390,10900,10910,10910,10900,881
|
|
20241023,142800,5623447090,10910,10900,10920,10890,2363
|
|
20241023,142700,5597662650,10900,10920,10920,10880,1599
|
|
20241023,142600,5580214590,10920,10880,10920,10870,16903
|
|
20241023,142500,5395955070,10900,10870,10910,10870,1024
|
|
20241023,142400,5384793050,10900,10860,10900,10860,805
|
|
20241023,142300,5376040330,10900,10900,10900,10850,1307
|
|
20241023,142200,5361835830,10880,10920,10920,10880,581
|
|
20241023,142100,5355508670,10920,10900,10920,10880,1285
|
|
20241023,142000,5341477930,10880,10870,10900,10860,808
|
|
20241023,141900,5332681440,10860,10900,10930,10860,2462
|
|
20241023,141800,5305808290,10900,10890,10920,10860,1474
|
|
20241023,141700,5289738340,10890,10880,10890,10870,988
|
|
20241023,141600,5278988270,10880,10890,10890,10880,398
|
|
20241023,141500,5274654460,10890,10870,10890,10860,499
|
|
20241023,141400,5269231160,10910,10880,10910,10860,1331
|
|
20241023,141300,5254749970,10880,10960,10960,10870,5308
|
|
20241023,141200,5196759680,10960,10950,10960,10940,5141
|
|
20241023,141100,5140448580,10940,10940,10950,10940,528
|
|
20241023,141000,5134671810,10940,10940,10940,10940,1533
|
|
20241023,140900,5117900790,10940,10930,10940,10930,1326
|
|
20241023,140800,5103396380,10930,10920,10940,10920,1498
|
|
20241023,140700,5087020030,10900,10880,10910,10870,1121
|
|
20241023,140600,5074795310,10890,10860,10890,10850,490
|
|
20241023,140500,5069472710,10880,10850,10900,10850,859
|
|
20241023,140400,5060143060,10840,10870,10870,10840,1400
|
|
20241023,140300,5044945130,10890,10890,10910,10880,688
|
|
20241023,140200,5037456440,10890,10900,10900,10890,463
|
|
20241023,140100,5032414230,10870,10910,10910,10870,2669
|
|
20241023,140000,5003311470,10910,10930,10930,10910,478
|
|
20241023,135900,4998088620,10920,10910,10940,10910,403
|
|
20241023,135800,4993685330,10910,10920,10920,10910,623
|
|
20241023,135700,4986887230,10920,10940,10940,10920,1729
|
|
20241023,135600,4967994100,10940,10950,10950,10920,69
|
|
20241023,135500,4967239610,10930,10950,10950,10930,610
|
|
20241023,135400,4960568210,10950,10950,10950,10950,475
|
|
20241023,135300,4955366960,10950,10940,10960,10940,2536
|
|
20241023,135200,4927597720,10940,10930,10940,10930,1393
|
|
20241023,135100,4912358330,10920,10940,10940,10920,2288
|
|
20241023,135000,4887333330,10940,10950,10950,10940,1058
|
|
20241023,134900,4875748750,10960,10970,10970,10960,6069
|
|
20241023,134800,4809190510,10960,10970,10970,10960,3015
|
|
20241023,134700,4776138470,10970,10920,10970,10920,8412
|
|
20241023,134600,4684081800,10910,10900,10920,10900,3420
|
|
20241023,134500,4646757260,10900,10880,10910,10880,586
|
|
20241023,134400,4640369850,10890,10880,10910,10870,7435
|
|
20241023,134300,4559373330,10880,10870,10880,10860,2295
|
|
20241023,134200,4534404500,10880,10870,10880,10860,3375
|
|
20241023,134100,4497706800,10870,10860,10880,10850,5166
|
|
20241023,134000,4441562010,10850,10860,10870,10850,2278
|
|
20241023,133900,4416811550,10870,10860,10870,10860,895
|
|
20241023,133800,4407091350,10860,10870,10870,10860,518
|
|
20241023,133700,4401460750,10860,10860,10860,10860,644
|
|
20241023,133600,4394466910,10860,10840,10870,10840,1382
|
|
20241023,133500,4379446070,10860,10840,10860,10840,1338
|
|
20241023,133400,4364916870,10850,10820,10870,10820,3369
|
|
20241023,133300,4328345440,10840,10840,10840,10820,259
|
|
20241023,133200,4325538000,10840,10820,10840,10820,502
|
|
20241023,133100,4320106320,10820,10820,10820,10820,123
|
|
20241023,133000,4318775460,10820,10850,10850,10820,1015
|
|
20241023,132900,4307763070,10860,10850,10860,10850,1850
|
|
20241023,132800,4287673100,10860,10840,10860,10830,7452
|
|
20241023,132700,4206828820,10840,10840,10840,10830,377
|
|
20241023,132600,4202743150,10830,10840,10840,10830,635
|
|
20241023,132500,4195861180,10840,10820,10840,10820,1440
|
|
20241023,132400,4180263550,10820,10820,10820,10820,38
|
|
20241023,132300,4179852390,10820,10800,10830,10800,556
|
|
20241023,132200,4173840360,10810,10810,10810,10810,322
|
|
20241023,132100,4170359540,10810,10820,10820,10800,69
|
|
20241023,132000,4169613370,10820,10800,10830,10800,1358
|
|
20241023,131900,4154926840,10830,10810,10830,10810,283
|
|
20241023,131800,4151864280,10810,10820,10820,10800,411
|
|
20241023,131700,4147419080,10820,10800,10820,10800,1033
|
|
20241023,131600,4136246700,10800,10810,10820,10800,86
|
|
20241023,131500,4135316820,10820,10830,10830,10820,461
|
|
20241023,131400,4130328000,10840,10820,10840,10810,2967
|
|
20241023,131300,4098203900,10820,10820,10820,10810,423
|
|
20241023,131200,4093627110,10820,10830,10840,10800,2826
|
|
20241023,131100,4063079100,10830,10810,10830,10810,3562
|
|
20241023,131000,4024539740,10800,10760,10800,10760,1054
|
|
20241023,130900,4013165590,10770,10760,10790,10760,512
|
|
20241023,130800,4007648790,10750,10730,10750,10730,58
|
|
20241023,130700,4007025660,10730,10750,10750,10730,57
|
|
20241023,130600,4006414010,10750,10730,10750,10730,107
|
|
20241023,130500,4005265400,10730,10730,10730,10730,218
|
|
20241023,130400,4002926260,10760,10760,10760,10730,52
|
|
20241023,130300,4002366890,10760,10750,10760,10720,65
|
|
20241023,130200,4001668190,10750,10720,10750,10720,90
|
|
20241023,130100,4000701950,10720,10720,10740,10710,2139
|
|
20241023,130000,3977769570,10750,10730,10800,10720,2553
|
|
20241023,125900,3950384970,10740,10770,10770,10740,3002
|
|
20241023,125800,3918112670,10800,10790,10800,10770,112
|
|
20241023,125700,3916903140,10800,10820,10820,10800,127
|
|
20241023,125600,3915530390,10810,10820,10820,10810,722
|
|
20241023,125500,3907718570,10810,10800,10810,10800,96
|
|
20241023,125400,3906681240,10810,10800,10810,10800,2022
|
|
20241023,125300,3884840390,10750,10770,10790,10750,1971
|
|
20241023,125200,3863606080,10750,10760,10760,10750,300
|
|
20241023,125100,3860380890,10750,10760,10780,10750,715
|
|
20241023,125000,3852690950,10740,10730,10760,10730,115
|
|
20241023,124900,3851454990,10750,10740,10750,10730,245
|
|
20241023,124800,3848823680,10730,10730,10730,10730,10
|
|
20241023,124700,3848716380,10720,10750,10760,10720,3675
|
|
20241023,124600,3809283970,10750,10770,10770,10750,513
|
|
20241023,124500,3803768910,10780,10770,10780,10760,24
|
|
20241023,124400,3803510240,10780,10760,10780,10760,6
|
|
20241023,124300,3803445660,10760,10760,10780,10760,43
|
|
20241023,124200,3802982340,10750,10780,10780,10750,283
|
|
20241023,124100,3799935340,10770,10750,10770,10750,699
|
|
20241023,124000,3792413690,10750,10750,10760,10750,115
|
|
20241023,123900,3791177340,10750,10750,10750,10750,72
|
|
20241023,123800,3790403340,10740,10710,10740,10710,498
|
|
20241023,123700,3785054910,10740,10720,10740,10700,1124
|
|
20241023,123600,3773018000,10720,10710,10720,10710,478
|
|
20241023,123500,3767895700,10710,10770,10770,10710,38
|
|
20241023,123400,3767486560,10710,10760,10770,10710,4090
|
|
20241023,123300,3723570110,10760,10760,10770,10760,21
|
|
20241023,123200,3723344140,10760,10750,10760,10750,1070
|
|
20241023,123100,3711831160,10730,10760,10760,10720,906
|
|
20241023,123000,3702103490,10760,10740,10760,10740,329
|
|
20241023,122900,3698563980,10750,10770,10770,10720,2062
|
|
20241023,122800,3676417310,10720,10730,10770,10720,2569
|
|
20241023,122700,3648850320,10730,10740,10740,10730,1342
|
|
20241023,122600,3634445150,10740,10740,10760,10740,1108
|
|
20241023,122500,3622545150,10740,10740,10740,10740,3259
|
|
20241023,122400,3587543490,10740,10740,10770,10740,1051
|
|
20241023,122300,3576244280,10740,10740,10760,10740,512
|
|
20241023,122200,3570740380,10740,10760,10760,10740,1281
|
|
20241023,122100,3556968950,10750,10760,10760,10750,1162
|
|
20241023,122000,3544475850,10770,10770,10780,10770,580
|
|
20241023,121900,3538228750,10770,10770,10780,10770,15
|
|
20241023,121800,3538067160,10780,10760,10780,10760,344
|
|
20241023,121700,3534365700,10760,10770,10770,10760,506
|
|
20241023,121600,3528920170,10770,10780,10780,10770,206
|
|
20241023,121500,3526700610,10780,10780,10780,10770,15
|
|
20241023,121400,3526538930,10770,10770,10770,10770,30
|
|
20241023,121300,3526215830,10770,10770,10770,10770,81
|
|
20241023,121200,3525343460,10770,10760,10770,10760,17
|
|
20241023,121100,3525160390,10770,10770,10810,10770,802
|
|
20241023,121000,3516507810,10770,10780,10800,10770,1233
|
|
20241023,120900,3503209080,10780,10780,10780,10780,403
|
|
20241023,120800,3498864740,10790,10820,10820,10790,2371
|
|
20241023,120700,3473240540,10830,10830,10840,10830,736
|
|
20241023,120600,3465269240,10830,10830,10830,10830,11
|
|
20241023,120500,3465150110,10830,10820,10830,10820,934
|
|
20241023,120400,3455036210,10820,10830,10840,10820,659
|
|
20241023,120300,3447900340,10820,10820,10830,10820,825
|
|
20241023,120200,3438968560,10810,10830,10830,10810,146
|
|
20241023,120100,3437389000,10830,10790,10830,10770,1833
|
|
20241023,120000,3417610260,10790,10780,10790,10780,25
|
|
20241023,115900,3417340740,10790,10790,10800,10790,350
|
|
20241023,115800,3413563340,10790,10790,10800,10790,7
|
|
20241023,115700,3413487770,10810,10800,10810,10790,1245
|
|
20241023,115600,3400041980,10790,10840,10850,10790,2055
|
|
20241023,115500,3377788160,10840,10830,10840,10830,764
|
|
20241023,115400,3369506410,10830,10840,10840,10830,1834
|
|
20241023,115300,3349625920,10830,10830,10840,10830,1012
|
|
20241023,115200,3338665950,10820,10810,10820,10810,319
|
|
20241023,115100,3335214720,10810,10820,10820,10810,223
|
|
20241023,115000,3332802230,10810,10810,10830,10810,2382
|
|
20241023,114900,3307031540,10810,10750,10820,10750,4218
|
|
20241023,114800,3261529850,10740,10730,10760,10730,681
|
|
20241023,114700,3254206740,10730,10730,10740,10730,307
|
|
20241023,114600,3250912620,10740,10740,10740,10730,1082
|
|
20241023,114500,3239294010,10740,10750,10750,10740,77
|
|
20241023,114400,3238466730,10740,10770,10770,10740,1932
|
|
20241023,114300,3217693110,10780,10780,10780,10780,23
|
|
20241023,114200,3217445170,10770,10790,10800,10770,4264
|
|
20241023,114100,3171476850,10800,10800,10810,10800,1902
|
|
20241023,114000,3150934440,10800,10800,10800,10790,966
|
|
20241023,113900,3140504660,10790,10820,10820,10790,110
|
|
20241023,113800,3139317500,10800,10800,10820,10800,1268
|
|
20241023,113700,3125623040,10800,10800,10820,10800,1157
|
|
20241023,113600,3113127040,10800,10830,10830,10800,3990
|
|
20241023,113500,3070005970,10830,10830,10840,10830,52
|
|
20241023,113400,3069442760,10830,10850,10850,10830,1007
|
|
20241023,113300,3058528500,10850,10840,10860,10830,3213
|
|
20241023,113200,3023678210,10840,10840,10860,10830,2724
|
|
20241023,113100,2994115130,10820,10830,10840,10820,652
|
|
20241023,113000,2987052070,10820,10830,10830,10820,1730
|
|
20241023,112900,2968322900,10840,10840,10850,10840,1629
|
|
20241023,112800,2950657500,10850,10850,10850,10840,2650
|
|
20241023,112700,2921909100,10840,10820,10840,10820,1003
|
|
20241023,112600,2911050050,10810,10820,10820,10810,278
|
|
20241023,112500,2908044720,10810,10800,10840,10800,6599
|
|
20241023,112400,2836674710,10810,10800,10810,10800,835
|
|
20241023,112300,2827649480,10800,10800,10810,10790,577
|
|
20241023,112200,2821416740,10800,10820,10820,10770,2667
|
|
20241023,112100,2792577690,10840,10830,10840,10820,719
|
|
20241023,112000,2784785980,10830,10790,10840,10790,17296
|
|
20241023,111900,2597907610,10800,10790,10800,10780,2044
|
|
20241023,111800,2575843110,10790,10790,10800,10780,1473
|
|
20241023,111700,2559947740,10780,10780,10800,10770,14608
|
|
20241023,111600,2402232690,10780,10740,10780,10740,6905
|
|
20241023,111500,2327881770,10740,10720,10750,10710,2288
|
|
20241023,111400,2303334550,10730,10720,10730,10710,2377
|
|
20241023,111300,2277839350,10720,10660,10720,10650,3028
|
|
20241023,111200,2245452480,10670,10680,10690,10670,771
|
|
20241023,111100,2237218310,10680,10670,10690,10670,1737
|
|
20241023,111000,2218677550,10680,10680,10680,10670,124
|
|
20241023,110900,2217353530,10690,10700,10700,10670,1048
|
|
20241023,110800,2206156300,10700,10610,10700,10610,9896
|
|
20241023,110700,2100625070,10620,10630,10630,10610,546
|
|
20241023,110600,2094830320,10620,10610,10620,10610,762
|
|
20241023,110500,2086740250,10610,10610,10630,10610,673
|
|
20241023,110400,2079588390,10620,10630,10630,10610,567
|
|
20241023,110300,2073567630,10630,10620,10630,10610,778
|
|
20241023,110200,2065304070,10620,10610,10620,10610,217
|
|
20241023,110100,2062999660,10610,10610,10610,10610,137
|
|
20241023,110000,2061546090,10610,10620,10630,10600,323
|
|
20241023,105900,2058115630,10600,10610,10610,10600,139
|
|
20241023,105800,2056640910,10610,10610,10620,10610,175
|
|
20241023,105700,2054783740,10620,10640,10640,10620,749
|
|
20241023,105600,2046815920,10630,10630,10630,10600,824
|
|
20241023,105500,2038056870,10620,10620,10620,10610,1826
|
|
20241023,105400,2018674900,10620,10620,10630,10620,116
|
|
20241023,105300,2017442840,10610,10640,10640,10610,541
|
|
20241023,105200,2011691910,10640,10620,10640,10610,500
|
|
20241023,105100,2006376660,10620,10620,10650,10600,3185
|
|
20241023,105000,1972487250,10600,10560,10610,10560,2716
|
|
20241023,104900,1943719260,10550,10580,10580,10540,94
|
|
20241023,104800,1942727150,10580,10540,10580,10520,1436
|
|
20241023,104700,1927557760,10530,10540,10560,10520,1567
|
|
20241023,104600,1911024100,10540,10520,10540,10520,3376
|
|
20241023,104500,1875495060,10520,10510,10520,10480,9
|
|
20241023,104400,1875400450,10520,10510,10520,10480,554
|
|
20241023,104300,1869589570,10510,10510,10520,10480,1374
|
|
20241023,104200,1855166800,10490,10520,10520,10490,113
|
|
20241023,104100,1853980140,10520,10510,10520,10490,309
|
|
20241023,104000,1850733810,10480,10500,10510,10480,1004
|
|
20241023,103900,1840191860,10460,10500,10510,10460,363
|
|
20241023,103800,1836381030,10460,10460,10500,10460,347
|
|
20241023,103700,1832748240,10490,10500,10500,10490,534
|
|
20241023,103600,1827146520,10500,10470,10500,10450,1646
|
|
20241023,103500,1809888910,10480,10460,10480,10460,92
|
|
20241023,103400,1808925890,10440,10440,10460,10440,59
|
|
20241023,103300,1808309530,10440,10460,10460,10440,660
|
|
20241023,103200,1801415930,10460,10460,10480,10460,417
|
|
20241023,103100,1797053290,10460,10430,10460,10430,3393
|
|
20241023,103000,1761600780,10420,10410,10420,10400,644
|
|
20241023,102900,1754893860,10410,10410,10410,10410,1045
|
|
20241023,102800,1744015410,10410,10420,10420,10410,1007
|
|
20241023,102700,1733532060,10420,10420,10420,10410,3072
|
|
20241023,102600,1701547070,10410,10420,10420,10410,4030
|
|
20241023,102500,1659556320,10430,10430,10430,10420,943
|
|
20241023,102400,1649726720,10430,10420,10430,10420,3167
|
|
20241023,102300,1616726530,10420,10410,10430,10410,463
|
|
20241023,102200,1611904590,10410,10420,10430,10410,789
|
|
20241023,102100,1603685270,10410,10420,10420,10410,644
|
|
20241023,102000,1596978350,10410,10420,10420,10410,576
|
|
20241023,101900,1590980790,10420,10410,10420,10410,1825
|
|
20241023,101800,1571968670,10410,10420,10430,10410,826
|
|
20241023,101700,1563364270,10420,10430,10430,10420,612
|
|
20241023,101600,1556986220,10440,10440,10450,10430,472
|
|
20241023,101500,1552061590,10440,10440,10450,10440,727
|
|
20241023,101400,1544470020,10430,10440,10440,10420,1867
|
|
20241023,101300,1524996920,10450,10440,10450,10430,1215
|
|
20241023,101200,1512316690,10450,10470,10470,10450,1672
|
|
20241023,101100,1494827190,10470,10480,10480,10470,569
|
|
20241023,101000,1488866880,10480,10470,10480,10470,298
|
|
20241023,100900,1485746690,10470,10470,10470,10460,412
|
|
20241023,100800,1481433060,10470,10480,10490,10470,1468
|
|
20241023,100700,1466049440,10480,10480,10500,10480,855
|
|
20241023,100600,1457079170,10480,10450,10500,10450,3889
|
|
20241023,100500,1416294120,10470,10430,10470,10430,931
|
|
20241023,100400,1406562630,10440,10430,10440,10410,795
|
|
20241023,100300,1398276090,10430,10400,10430,10390,1839
|
|
20241023,100200,1379131760,10400,10400,10410,10400,377
|
|
20241023,100100,1375210950,10390,10390,10400,10390,948
|
|
20241023,100000,1365360220,10380,10400,10410,10380,3871
|
|
20241023,095900,1325111830,10400,10390,10400,10390,477
|
|
20241023,095800,1320154370,10400,10400,10400,10380,2141
|
|
20241023,095700,1297916540,10400,10390,10400,10380,1164
|
|
20241023,095600,1285823050,10380,10390,10400,10380,1304
|
|
20241023,095500,1272280030,10380,10410,10410,10380,1450
|
|
20241023,095400,1257208180,10410,10410,10420,10410,616
|
|
20241023,095300,1250795020,10410,10420,10420,10400,1899
|
|
20241023,095200,1231036400,10420,10430,10430,10420,787
|
|
20241023,095100,1222835230,10430,10450,10450,10430,1444
|
|
20241023,095000,1207764300,10460,10440,10460,10440,418
|
|
20241023,094900,1203396460,10450,10440,10450,10430,2894
|
|
20241023,094800,1173182270,10440,10440,10450,10430,426
|
|
20241023,094700,1168735190,10450,10460,10460,10440,443
|
|
20241023,094600,1164106930,10460,10480,10480,10460,922
|
|
20241023,094500,1154459030,10500,10470,10500,10460,4673
|
|
20241023,094400,1105396970,10460,10530,10530,10450,1370
|
|
20241023,094300,1091027380,10520,10530,10530,10520,591
|
|
20241023,094200,1084807840,10530,10540,10540,10520,651
|
|
20241023,094100,1077952490,10540,10560,10560,10540,745
|
|
20241023,094000,1070098410,10550,10530,10560,10510,5607
|
|
20241023,093900,1010978550,10540,10510,10550,10510,3459
|
|
20241023,093800,974526070,10500,10510,10520,10500,3146
|
|
20241023,093700,941443120,10510,10470,10510,10460,1671
|
|
20241023,093600,923925010,10470,10450,10480,10450,479
|
|
20241023,093500,918915300,10470,10440,10470,10440,4280
|
|
20241023,093400,874154120,10440,10370,10440,10350,5057
|
|
20241023,093300,821722160,10370,10380,10380,10360,865
|
|
20241023,093200,812753580,10370,10400,10400,10360,8257
|
|
20241023,093100,727088610,10410,10400,10410,10380,8184
|
|
20241023,093000,642025570,10400,10440,10440,10400,4876
|
|
20241023,092900,591290840,10440,10430,10440,10430,542
|
|
20241023,092800,585637670,10430,10440,10440,10430,19
|
|
20241023,092700,585439470,10430,10430,10450,10430,480
|
|
20241023,092600,580429680,10440,10380,10440,10380,3059
|
|
20241023,092500,548588320,10380,10420,10430,10380,6866
|
|
20241023,092400,477196460,10430,10420,10430,10410,83
|
|
20241023,092300,476332080,10430,10410,10440,10410,1854
|
|
20241023,092200,457028860,10420,10410,10440,10410,440
|
|
20241023,092100,452447900,10410,10420,10450,10410,143
|
|
20241023,092000,450956050,10410,10410,10440,10400,1742
|
|
20241023,091900,432806990,10410,10410,10410,10410,429
|
|
20241023,091800,428341100,10410,10420,10450,10410,2120
|
|
20241023,091700,406267940,10420,10420,10450,10410,939
|
|
20241023,091600,396483860,10420,10430,10430,10420,2072
|
|
20241023,091500,374883180,10430,10440,10440,10430,837
|
|
20241023,091400,366149500,10440,10440,10450,10440,2463
|
|
20241023,091300,340435050,10450,10450,10450,10430,2748
|
|
20241023,091200,311745030,10450,10450,10460,10440,1696
|
|
20241023,091100,294030080,10450,10480,10480,10450,4350
|
|
20241023,091000,248560470,10460,10450,10480,10450,99
|
|
20241023,090900,247525580,10450,10460,10480,10450,2982
|
|
20241023,090800,216338070,10460,10460,10500,10430,1221
|
|
20241023,090700,203576120,10470,10520,10560,10470,3031
|
|
20241023,090600,171765200,10560,10570,10570,10540,1087
|
|
20241023,090500,160297330,10560,10570,10570,10560,1453
|
|
20241023,090400,144953220,10560,10550,10610,10550,822
|
|
20241023,090300,136250900,10550,10610,10620,10510,1696
|
|
20241023,090200,118325460,10620,10640,10660,10600,1663
|
|
20241023,090100,100660240,10650,10630,10650,10590,5694
|
|
20241023,090000,40098900,10590,10570,10620,10530,3791
|