576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,183300,6899699450,29900,29900,29900,29900,9151
|
|
20241015,183200,6899699450,29900,29900,29900,29900,0
|
|
20241015,183100,6899699450,29900,29900,29900,29900,0
|
|
20241015,183000,6899699450,29900,29900,29900,29900,0
|
|
20241015,182900,6899699450,29900,29900,29900,29900,0
|
|
20241015,182800,6899699450,29900,29900,29900,29900,0
|
|
20241015,182700,6899699450,29900,29900,29900,29900,0
|
|
20241015,182600,6899699450,29900,29900,29900,29900,0
|
|
20241015,182500,6899699450,29900,29900,29900,29900,0
|
|
20241015,182400,6899699450,29900,29900,29900,29900,0
|
|
20241015,182300,6899699450,29900,29900,29900,29900,0
|
|
20241015,182200,6899699450,29900,29900,29900,29900,0
|
|
20241015,182100,6899699450,29900,29900,29900,29900,0
|
|
20241015,182000,6899699450,29900,29900,29900,29900,0
|
|
20241015,181900,6899699450,29900,29900,29900,29900,0
|
|
20241015,181800,6899699450,29900,29900,29900,29900,0
|
|
20241015,181700,6899699450,29900,29900,29900,29900,0
|
|
20241015,181600,6899699450,29900,29900,29900,29900,0
|
|
20241015,181500,6899699450,29900,29900,29900,29900,0
|
|
20241015,181400,6899699450,29900,29900,29900,29900,0
|
|
20241015,181300,6899699450,29900,29900,29900,29900,0
|
|
20241015,181200,6899699450,29900,29900,29900,29900,0
|
|
20241015,181100,6899699450,29900,29900,29900,29900,0
|
|
20241015,181000,6899699450,29900,29900,29900,29900,0
|
|
20241015,180900,6899699450,29900,29900,29900,29900,0
|
|
20241015,180800,6899699450,29900,29900,29900,29900,0
|
|
20241015,180700,6899699450,29900,29900,29900,29900,0
|
|
20241015,180600,6899699450,29900,29900,29900,29900,0
|
|
20241015,180500,6899699450,29900,29900,29900,29900,0
|
|
20241015,180400,6899699450,29900,29900,29900,29900,0
|
|
20241015,180300,6899699450,29900,29900,29900,29900,9151
|
|
20241015,180200,6899699450,29900,29900,29900,29900,0
|
|
20241015,180100,6899699450,29900,29900,29900,29900,0
|
|
20241015,180000,6899699450,29900,29900,29900,29900,0
|
|
20241015,175900,6899699450,29900,29900,29900,29900,0
|
|
20241015,175800,6899699450,29900,29900,29900,29900,0
|
|
20241015,175700,6899699450,29900,29900,29900,29900,0
|
|
20241015,175600,6899699450,29900,29900,29900,29900,0
|
|
20241015,175500,6899699450,29900,29900,29900,29900,0
|
|
20241015,175400,6899699450,29900,29900,29900,29900,0
|
|
20241015,175300,6899699450,29900,29900,29900,29900,0
|
|
20241015,175200,6899699450,29900,29900,29900,29900,0
|
|
20241015,175100,6899699450,29900,29900,29900,29900,0
|
|
20241015,175000,6899699450,29900,29900,29900,29900,0
|
|
20241015,174900,6899699450,29900,29900,29900,29900,0
|
|
20241015,174800,6899699450,29900,29900,29900,29900,0
|
|
20241015,174700,6899699450,29900,29900,29900,29900,0
|
|
20241015,174600,6899699450,29900,29900,29900,29900,0
|
|
20241015,174500,6899699450,29900,29900,29900,29900,0
|
|
20241015,174400,6899699450,29900,29900,29900,29900,0
|
|
20241015,174300,6899699450,29900,29900,29900,29900,0
|
|
20241015,174200,6899699450,29900,29900,29900,29900,0
|
|
20241015,174100,6899699450,29900,29900,29900,29900,0
|
|
20241015,174000,6899699450,29900,29900,29900,29900,0
|
|
20241015,173900,6899699450,29900,29900,29900,29900,0
|
|
20241015,173800,6899699450,29900,29900,29900,29900,0
|
|
20241015,173700,6899699450,29900,29900,29900,29900,0
|
|
20241015,173600,6899699450,29900,29900,29900,29900,0
|
|
20241015,173500,6899699450,29900,29900,29900,29900,0
|
|
20241015,173400,6899699450,29900,29900,29900,29900,0
|
|
20241015,173300,6899699450,29900,29900,29900,29900,9151
|
|
20241015,173200,6899699450,29900,29900,29900,29900,0
|
|
20241015,173100,6899699450,29900,29900,29900,29900,0
|
|
20241015,173000,6899699450,29900,29900,29900,29900,0
|
|
20241015,172900,6899699450,29900,29900,29900,29900,0
|
|
20241015,172800,6899699450,29900,29900,29900,29900,0
|
|
20241015,172700,6899699450,29900,29900,29900,29900,0
|
|
20241015,172600,6899699450,29900,29900,29900,29900,0
|
|
20241015,172500,6899699450,29900,29900,29900,29900,0
|
|
20241015,172400,6899699450,29900,29900,29900,29900,0
|
|
20241015,172300,6899699450,29900,29900,29900,29900,0
|
|
20241015,172200,6899699450,29900,29900,29900,29900,0
|
|
20241015,172100,6899699450,29900,29900,29900,29900,0
|
|
20241015,172000,6899699450,29900,29900,29900,29900,0
|
|
20241015,171900,6899699450,29900,29900,29900,29900,0
|
|
20241015,171800,6899699450,29900,29900,29900,29900,0
|
|
20241015,171700,6899699450,29900,29900,29900,29900,0
|
|
20241015,171600,6899699450,29900,29900,29900,29900,0
|
|
20241015,171500,6899699450,29900,29900,29900,29900,0
|
|
20241015,171400,6899699450,29900,29900,29900,29900,0
|
|
20241015,171300,6899699450,29900,29900,29900,29900,0
|
|
20241015,171200,6899699450,29900,29900,29900,29900,0
|
|
20241015,171100,6899699450,29900,29900,29900,29900,0
|
|
20241015,171000,6899699450,29900,29900,29900,29900,0
|
|
20241015,170900,6899699450,29900,29900,29900,29900,0
|
|
20241015,170800,6899699450,29900,29900,29900,29900,0
|
|
20241015,170700,6899699450,29900,29900,29900,29900,0
|
|
20241015,170600,6899699450,29900,29900,29900,29900,0
|
|
20241015,170500,6899699450,29900,29900,29900,29900,0
|
|
20241015,170400,6899699450,29900,29900,29900,29900,0
|
|
20241015,170300,6899699450,29900,29900,29900,29900,9151
|
|
20241015,170200,6899699450,29900,29900,29900,29900,0
|
|
20241015,170100,6899699450,29900,29900,29900,29900,0
|
|
20241015,170000,6899699450,29900,29900,29900,29900,0
|
|
20241015,165900,6899699450,29900,29900,29900,29900,0
|
|
20241015,165800,6899699450,29900,29900,29900,29900,0
|
|
20241015,165700,6899699450,29900,29900,29900,29900,0
|
|
20241015,165600,6899699450,29900,29900,29900,29900,0
|
|
20241015,165500,6899699450,29900,29900,29900,29900,0
|
|
20241015,165400,6899699450,29900,29900,29900,29900,0
|
|
20241015,165300,6899699450,29900,29900,29900,29900,0
|
|
20241015,165200,6899699450,29900,29900,29900,29900,0
|
|
20241015,165100,6899699450,29900,29900,29900,29900,0
|
|
20241015,165000,6899699450,29900,29900,29900,29900,0
|
|
20241015,164900,6899699450,29900,29900,29900,29900,0
|
|
20241015,164800,6899699450,29900,29900,29900,29900,0
|
|
20241015,164700,6899699450,29900,29900,29900,29900,0
|
|
20241015,164600,6899699450,29900,29900,29900,29900,0
|
|
20241015,164500,6899699450,29900,29900,29900,29900,0
|
|
20241015,164400,6899699450,29900,29900,29900,29900,0
|
|
20241015,164300,6899699450,29900,29900,29900,29900,0
|
|
20241015,164200,6899699450,29900,29900,29900,29900,0
|
|
20241015,164100,6899699450,29900,29900,29900,29900,0
|
|
20241015,164000,6899699450,29900,29900,29900,29900,0
|
|
20241015,163900,6899699450,29900,29900,29900,29900,0
|
|
20241015,163800,6899699450,29900,29900,29900,29900,0
|
|
20241015,163700,6899699450,29900,29900,29900,29900,0
|
|
20241015,163600,6899699450,29900,29900,29900,29900,0
|
|
20241015,163500,6899699450,29900,29900,29900,29900,0
|
|
20241015,163400,6899699450,29900,29900,29900,29900,0
|
|
20241015,163300,6899699450,29900,29900,29900,29900,9151
|
|
20241015,163200,6899699450,29900,29900,29900,29900,0
|
|
20241015,163100,6899699450,29900,29900,29900,29900,0
|
|
20241015,163000,6899699450,29900,29900,29900,29900,0
|
|
20241015,162900,6899699450,29900,29900,29900,29900,0
|
|
20241015,162800,6899699450,29900,29900,29900,29900,0
|
|
20241015,162700,6899699450,29900,29900,29900,29900,0
|
|
20241015,162600,6899699450,29900,29900,29900,29900,0
|
|
20241015,162500,6899699450,29900,29900,29900,29900,0
|
|
20241015,162400,6899699450,29900,29900,29900,29900,0
|
|
20241015,162300,6899699450,29900,29900,29900,29900,0
|
|
20241015,162200,6899699450,29900,29900,29900,29900,0
|
|
20241015,162100,6899699450,29900,29900,29900,29900,0
|
|
20241015,162000,6899699450,29900,29900,29900,29900,0
|
|
20241015,161900,6899699450,29900,29900,29900,29900,0
|
|
20241015,161800,6899699450,29900,29900,29900,29900,0
|
|
20241015,161700,6899699450,29900,29900,29900,29900,0
|
|
20241015,161600,6899699450,29900,29900,29900,29900,0
|
|
20241015,161500,6899699450,29900,29900,29900,29900,0
|
|
20241015,161400,6899699450,29900,29900,29900,29900,0
|
|
20241015,161300,6899699450,29900,29900,29900,29900,0
|
|
20241015,161200,6899699450,29900,29900,29900,29900,0
|
|
20241015,161100,6899699450,29900,29900,29900,29900,0
|
|
20241015,161000,6899699450,29900,29900,29900,29900,0
|
|
20241015,160900,6899699450,29900,29900,29900,29900,0
|
|
20241015,160800,6899699450,29900,29900,29900,29900,0
|
|
20241015,160700,6899699450,29900,29900,29900,29900,0
|
|
20241015,160600,6899699450,29900,29900,29900,29900,0
|
|
20241015,160500,6899699450,29900,29900,29900,29900,0
|
|
20241015,160400,6899699450,29900,29900,29900,29900,0
|
|
20241015,160300,6899699450,29900,29900,29900,29900,9151
|
|
20241015,160200,6899699450,29900,29900,29900,29900,0
|
|
20241015,160100,6899699450,29900,29900,29900,29900,0
|
|
20241015,160000,6899699450,29900,29900,29900,29900,0
|
|
20241015,155900,6899699450,29900,29900,29900,29900,0
|
|
20241015,155800,6899699450,29900,29900,29900,29900,0
|
|
20241015,155700,6899699450,29900,29900,29900,29900,0
|
|
20241015,155600,6899699450,29900,29900,29900,29900,0
|
|
20241015,155500,6899699450,29900,29900,29900,29900,0
|
|
20241015,155400,6899699450,29900,29900,29900,29900,0
|
|
20241015,155300,6899699450,29900,29900,29900,29900,0
|
|
20241015,155200,6899699450,29900,29900,29900,29900,0
|
|
20241015,155100,6899699450,29900,29900,29900,29900,0
|
|
20241015,155000,6899699450,29900,29900,29900,29900,0
|
|
20241015,154900,6899699450,29900,29900,29900,29900,0
|
|
20241015,154800,6899699450,29900,29900,29900,29900,0
|
|
20241015,154700,6899699450,29900,29900,29900,29900,0
|
|
20241015,154600,6899699450,29900,29900,29900,29900,0
|
|
20241015,154500,6899699450,29900,29900,29900,29900,0
|
|
20241015,154400,6899699450,29900,29900,29900,29900,0
|
|
20241015,154300,6899699450,29900,29900,29900,29900,0
|
|
20241015,154200,6899699450,29900,29900,29900,29900,0
|
|
20241015,154100,6899699450,29900,29900,29900,29900,0
|
|
20241015,154000,6899699450,29900,29900,29900,29900,0
|
|
20241015,153900,6899699450,29900,29900,29900,29900,0
|
|
20241015,153800,6899699450,29900,29900,29900,29900,0
|
|
20241015,153700,6899699450,29900,29900,29900,29900,0
|
|
20241015,153600,6899699450,29900,29900,29900,29900,0
|
|
20241015,153500,6899699450,29900,29900,29900,29900,0
|
|
20241015,153400,6899699450,29900,29900,29900,29900,0
|
|
20241015,153300,6899699450,29900,29900,29900,29900,9151
|
|
20241015,153200,6899699450,29900,29900,29900,29900,0
|
|
20241015,153100,6899699450,29900,29900,29900,29900,0
|
|
20241015,153000,6899699450,29900,29900,29900,29900,9151
|
|
20241015,152900,6626084550,29900,29900,29900,29900,0
|
|
20241015,152800,6626084550,29900,29900,29900,29900,0
|
|
20241015,152700,6626084550,29900,29900,29900,29900,0
|
|
20241015,152600,6626084550,29900,29900,29900,29900,0
|
|
20241015,152500,6626084550,29900,29900,29900,29900,0
|
|
20241015,152400,6626084550,29900,29900,29900,29900,0
|
|
20241015,152300,6626084550,29900,29900,29900,29900,0
|
|
20241015,152200,6626084550,29900,29900,29900,29900,0
|
|
20241015,152100,6626084550,29900,29900,29900,29900,0
|
|
20241015,152000,6626084550,29900,29900,29900,29900,0
|
|
20241015,151900,6626084550,29900,29950,29950,29900,6400
|
|
20241015,151800,6434705650,29950,29900,29950,29900,1841
|
|
20241015,151700,6379570400,29950,29850,29950,29850,4284
|
|
20241015,151600,6251461550,29900,29800,29900,29750,3912
|
|
20241015,151500,6134775200,29800,29750,29800,29750,1941
|
|
20241015,151400,6077012000,29750,29700,29750,29700,2210
|
|
20241015,151300,6011325200,29700,29650,29700,29650,1130
|
|
20241015,151200,5977765600,29700,29700,29700,29650,540
|
|
20241015,151100,5961730600,29700,29650,29700,29650,905
|
|
20241015,151000,5934852950,29650,29650,29700,29650,2385
|
|
20241015,150900,5864112550,29700,29700,29700,29650,658
|
|
20241015,150800,5844581350,29650,29650,29650,29650,1350
|
|
20241015,150700,5804553850,29650,29650,29650,29600,1665
|
|
20241015,150600,5755186650,29650,29650,29650,29600,983
|
|
20241015,150500,5726043200,29600,29600,29650,29600,720
|
|
20241015,150400,5704704450,29650,29600,29650,29550,802
|
|
20241015,150300,5680963300,29600,29600,29600,29550,3186
|
|
20241015,150200,5586660300,29600,29550,29600,29550,367
|
|
20241015,150100,5575798650,29600,29600,29600,29550,704
|
|
20241015,150000,5554961900,29550,29550,29600,29550,523
|
|
20241015,145900,5539506900,29550,29600,29600,29550,15
|
|
20241015,145800,5539063550,29600,29550,29600,29550,475
|
|
20241015,145700,5525026750,29550,29600,29600,29550,501
|
|
20241015,145600,5510219050,29600,29600,29600,29550,137
|
|
20241015,145500,5506163900,29600,29600,29600,29550,158
|
|
20241015,145400,5501487850,29600,29550,29600,29550,107
|
|
20241015,145300,5498321950,29550,29550,29600,29550,142
|
|
20241015,145200,5494122450,29550,29600,29600,29550,98
|
|
20241015,145100,5491226250,29600,29600,29600,29550,458
|
|
20241015,145000,5477688700,29600,29550,29600,29550,221
|
|
20241015,144900,5471152000,29550,29600,29600,29550,7
|
|
20241015,144800,5470944850,29550,29600,29600,29550,117
|
|
20241015,144700,5467486850,29550,29550,29600,29550,470
|
|
20241015,144600,5453597050,29550,29550,29600,29550,159
|
|
20241015,144500,5448898550,29550,29600,29600,29550,135
|
|
20241015,144400,5444909150,29600,29600,29600,29550,377
|
|
20241015,144300,5433752000,29600,29600,29600,29550,206
|
|
20241015,144200,5427663500,29600,29600,29600,29550,280
|
|
20241015,144100,5419375700,29600,29600,29600,29600,365
|
|
20241015,144000,5408571700,29600,29500,29600,29500,187
|
|
20241015,143900,5403047500,29600,29550,29600,29550,128
|
|
20241015,143800,5399258750,29500,29500,29550,29500,209
|
|
20241015,143700,5393083150,29550,29600,29600,29500,435
|
|
20241015,143600,5380231950,29600,29550,29600,29550,348
|
|
20241015,143500,5369942750,29550,29550,29600,29550,120
|
|
20241015,143400,5366394150,29550,29550,29600,29550,476
|
|
20241015,143300,5352328300,29550,29550,29550,29500,220
|
|
20241015,143200,5345827350,29550,29600,29600,29550,1362
|
|
20241015,143100,5305567950,29600,29550,29600,29550,65
|
|
20241015,143000,5303644000,29600,29600,29600,29600,219
|
|
20241015,142900,5297161600,29600,29600,29600,29550,1344
|
|
20241015,142800,5257379550,29600,29600,29600,29550,248
|
|
20241015,142700,5250048600,29600,29550,29600,29550,122
|
|
20241015,142600,5246439550,29550,29550,29600,29500,3773
|
|
20241015,142500,5134943200,29500,29550,29550,29500,61
|
|
20241015,142400,5133141200,29550,29550,29550,29500,421
|
|
20241015,142300,5120700700,29500,29550,29550,29500,74
|
|
20241015,142200,5118514700,29550,29550,29550,29500,48
|
|
20241015,142100,5117098050,29500,29500,29500,29500,627
|
|
20241015,142000,5098601550,29550,29500,29550,29500,7
|
|
20241015,141900,5098395000,29500,29500,29500,29450,1043
|
|
20241015,141800,5067626550,29500,29500,29500,29500,10
|
|
20241015,141700,5067331550,29500,29500,29500,29450,6
|
|
20241015,141600,5067154750,29500,29500,29500,29500,72
|
|
20241015,141500,5065030750,29450,29500,29500,29450,26
|
|
20241015,141400,5064264450,29500,29450,29500,29450,4
|
|
20241015,141300,5064146500,29500,29500,29500,29500,197
|
|
20241015,141200,5058335000,29550,29500,29550,29500,147
|
|
20241015,141100,5053996850,29500,29550,29550,29500,7
|
|
20241015,141000,5053790150,29500,29500,29500,29500,80
|
|
20241015,140900,5051430150,29500,29550,29550,29500,136
|
|
20241015,140800,5047417900,29500,29500,29550,29500,398
|
|
20241015,140700,5035676800,29550,29500,29550,29500,58
|
|
20241015,140600,5033965750,29500,29500,29500,29450,839
|
|
20241015,140500,5009242350,29500,29500,29500,29500,188
|
|
20241015,140400,5003696350,29500,29500,29500,29500,1156
|
|
20241015,140300,4969594350,29500,29400,29500,29400,674
|
|
20241015,140200,4949746050,29450,29450,29450,29400,876
|
|
20241015,140100,4923947900,29450,29400,29450,29400,126
|
|
20241015,140000,4920239250,29450,29400,29450,29400,13
|
|
20241015,135900,4919856950,29450,29400,29450,29400,56
|
|
20241015,135800,4918210500,29450,29400,29450,29350,1820
|
|
20241015,135700,4864702450,29400,29350,29400,29350,26
|
|
20241015,135600,4863939250,29400,29400,29400,29400,0
|
|
20241015,135500,4863939250,29400,29350,29400,29350,44
|
|
20241015,135400,4862647700,29350,29350,29400,29350,556
|
|
20241015,135300,4846329000,29400,29350,29400,29350,25
|
|
20241015,135200,4845594450,29400,29400,29400,29350,2344
|
|
20241015,135100,4776797950,29350,29350,29400,29350,101
|
|
20241015,135000,4773833100,29400,29350,29400,29350,177
|
|
20241015,134900,4768634550,29350,29350,29400,29350,32
|
|
20241015,134800,4767695300,29400,29400,29400,29350,29
|
|
20241015,134700,4766842950,29400,29350,29400,29350,423
|
|
20241015,134600,4754412050,29400,29400,29400,29400,3
|
|
20241015,134500,4754323850,29400,29350,29400,29350,28
|
|
20241015,134400,4753501150,29400,29400,29400,29350,12
|
|
20241015,134300,4753148850,29350,29400,29400,29350,602
|
|
20241015,134200,4735450100,29350,29400,29400,29350,246
|
|
20241015,134100,4728227200,29400,29400,29400,29400,1
|
|
20241015,134000,4728197800,29400,29400,29400,29400,3
|
|
20241015,133900,4728109600,29350,29350,29350,29350,294
|
|
20241015,133800,4719480700,29400,29350,29400,29350,103
|
|
20241015,133700,4716457550,29400,29400,29400,29400,4
|
|
20241015,133600,4716339950,29350,29300,29400,29300,439
|
|
20241015,133500,4703456050,29350,29350,29400,29350,503
|
|
20241015,133400,4688691200,29400,29350,29400,29350,8
|
|
20241015,133300,4688456300,29400,29400,29400,29350,3
|
|
20241015,133200,4688368150,29350,29350,29400,29350,31
|
|
20241015,133100,4687458250,29400,29350,29400,29350,76
|
|
20241015,133000,4685227600,29400,29350,29400,29350,37
|
|
20241015,132900,4684141500,29350,29350,29400,29300,112
|
|
20241015,132800,4680854500,29300,29350,29350,29300,304
|
|
20241015,132700,4671938900,29350,29350,29350,29300,313
|
|
20241015,132600,4662767650,29350,29350,29400,29350,176
|
|
20241015,132500,4657602000,29350,29400,29400,29350,1366
|
|
20241015,132400,4617481700,29450,29400,29450,29400,12
|
|
20241015,132300,4617128850,29400,29400,29450,29400,34
|
|
20241015,132200,4616129150,29450,29450,29450,29450,2
|
|
20241015,132100,4616070250,29400,29400,29400,29400,52
|
|
20241015,132000,4614541450,29400,29450,29450,29400,197
|
|
20241015,131900,4608749600,29450,29450,29450,29450,11
|
|
20241015,131800,4608425650,29450,29450,29450,29450,295
|
|
20241015,131700,4599737900,29450,29450,29450,29450,401
|
|
20241015,131600,4587928450,29400,29400,29400,29400,221
|
|
20241015,131500,4581431050,29450,29450,29450,29450,0
|
|
20241015,131400,4581431050,29450,29400,29450,29400,25
|
|
20241015,131300,4580695100,29400,29450,29450,29400,301
|
|
20241015,131200,4571830700,29450,29450,29450,29450,143
|
|
20241015,131100,4567619350,29400,29450,29450,29400,957
|
|
20241015,131000,4539443200,29450,29400,29450,29400,269
|
|
20241015,130900,4531526850,29400,29400,29400,29350,1175
|
|
20241015,130800,4496995150,29400,29350,29400,29350,80
|
|
20241015,130700,4494643650,29400,29350,29400,29350,221
|
|
20241015,130600,4488151950,29400,29350,29400,29350,212
|
|
20241015,130500,4481929650,29400,29400,29400,29400,178
|
|
20241015,130400,4476696450,29400,29400,29400,29400,207
|
|
20241015,130300,4470610650,29400,29400,29400,29400,159
|
|
20241015,130200,4465936050,29350,29450,29450,29350,1165
|
|
20241015,130100,4431674550,29500,29450,29500,29450,35
|
|
20241015,130000,4430643750,29500,29500,29500,29450,21
|
|
20241015,125900,4430024550,29500,29500,29500,29500,111
|
|
20241015,125800,4426750050,29500,29500,29550,29500,414
|
|
20241015,125700,4414536300,29550,29550,29550,29500,469
|
|
20241015,125600,4400680000,29550,29500,29550,29500,109
|
|
20241015,125500,4397459450,29500,29500,29550,29500,146
|
|
20241015,125400,4393151450,29500,29550,29550,29500,226
|
|
20241015,125300,4386484400,29500,29500,29500,29500,124
|
|
20241015,125200,4382826400,29500,29550,29550,29500,124
|
|
20241015,125100,4379162900,29550,29500,29550,29500,31
|
|
20241015,125000,4378246900,29500,29500,29500,29500,1599
|
|
20241015,124900,4331076400,29500,29500,29500,29450,243
|
|
20241015,124800,4323907950,29500,29550,29550,29450,580
|
|
20241015,124700,4306800750,29450,29400,29500,29400,1039
|
|
20241015,124600,4276193750,29450,29450,29450,29400,377
|
|
20241015,124500,4265093400,29400,29400,29450,29400,41
|
|
20241015,124400,4263887450,29400,29450,29450,29400,4736
|
|
20241015,124300,4124648250,29450,29450,29450,29450,129
|
|
20241015,124200,4120849200,29450,29450,29450,29400,48
|
|
20241015,124100,4119436350,29450,29450,29450,29400,461
|
|
20241015,124000,4105877350,29450,29450,29450,29450,151
|
|
20241015,123900,4101430400,29450,29400,29500,29400,408
|
|
20241015,123800,4089416500,29450,29450,29500,29450,227
|
|
20241015,123700,4082730750,29450,29500,29500,29450,771
|
|
20241015,123600,4060024250,29450,29500,29500,29450,912
|
|
20241015,123500,4033154800,29500,29500,29500,29450,38
|
|
20241015,123400,4032033850,29500,29500,29500,29450,126
|
|
20241015,123300,4028317550,29500,29500,29500,29500,11
|
|
20241015,123200,4027993050,29500,29500,29500,29450,428
|
|
20241015,123100,4015367250,29500,29500,29500,29450,47
|
|
20241015,123000,4013980850,29500,29500,29500,29500,113
|
|
20241015,122900,4010647350,29500,29450,29500,29450,167
|
|
20241015,122800,4005721400,29500,29500,29500,29500,34
|
|
20241015,122700,4004718400,29500,29450,29500,29450,159
|
|
20241015,122600,4000030200,29450,29450,29450,29450,15
|
|
20241015,122500,3999588450,29500,29500,29500,29450,406
|
|
20241015,122400,3987626200,29500,29500,29500,29450,64
|
|
20241015,122300,3985740250,29450,29500,29500,29450,123
|
|
20241015,122200,3982114800,29500,29500,29500,29500,111
|
|
20241015,122100,3978840300,29500,29500,29500,29500,16
|
|
20241015,122000,3978368300,29450,29500,29500,29450,130
|
|
20241015,121900,3974534000,29500,29500,29500,29500,63
|
|
20241015,121800,3972675500,29450,29500,29550,29450,297
|
|
20241015,121700,3963912000,29500,29450,29500,29450,22
|
|
20241015,121600,3963263550,29500,29500,29500,29500,433
|
|
20241015,121500,3950490050,29550,29550,29550,29500,283
|
|
20241015,121400,3942129050,29550,29550,29550,29500,1467
|
|
20241015,121300,3898779250,29500,29550,29550,29500,9
|
|
20241015,121200,3898513650,29550,29500,29550,29500,865
|
|
20241015,121100,3872996050,29450,29500,29500,29450,126
|
|
20241015,121000,3869279800,29450,29450,29450,29450,10
|
|
20241015,120900,3868985300,29500,29500,29500,29450,140
|
|
20241015,120800,3864856150,29500,29500,29500,29450,1016
|
|
20241015,120700,3834934150,29500,29500,29500,29500,11
|
|
20241015,120600,3834609650,29500,29500,29500,29500,110
|
|
20241015,120500,3831364650,29450,29450,29500,29450,373
|
|
20241015,120400,3820362050,29450,29500,29500,29450,151
|
|
20241015,120300,3815909050,29450,29400,29500,29400,138
|
|
20241015,120200,3811845000,29450,29400,29450,29400,273
|
|
20241015,120100,3803806350,29450,29450,29450,29400,54
|
|
20241015,120000,3802218050,29450,29450,29450,29450,13
|
|
20241015,115900,3801835200,29450,29400,29450,29400,376
|
|
20241015,115800,3790775250,29400,29450,29450,29400,167
|
|
20241015,115700,3785863850,29400,29500,29500,29400,242
|
|
20241015,115600,3778732900,29500,29500,29500,29450,114
|
|
20241015,115500,3775374950,29500,29450,29500,29450,197
|
|
20241015,115400,3769564550,29450,29450,29450,29450,147
|
|
20241015,115300,3765235400,29450,29400,29450,29400,347
|
|
20241015,115200,3755033050,29400,29400,29400,29350,47
|
|
20241015,115100,3753652000,29350,29350,29400,29350,32
|
|
20241015,115000,3752712250,29350,29400,29400,29350,230
|
|
20241015,114900,3745950500,29400,29450,29450,29400,358
|
|
20241015,114800,3735425250,29400,29350,29450,29350,78
|
|
20241015,114700,3733133350,29350,29400,29450,29350,1197
|
|
20241015,114600,3697941100,29450,29500,29500,29450,696
|
|
20241015,114500,3677435750,29500,29500,29550,29500,451
|
|
20241015,114400,3664130700,29500,29550,29550,29500,25
|
|
20241015,114300,3663392150,29550,29500,29550,29500,436
|
|
20241015,114200,3650529850,29550,29600,29600,29550,302
|
|
20241015,114100,3641605350,29600,29600,29600,29550,1451
|
|
20241015,114000,3598675550,29600,29600,29600,29600,104
|
|
20241015,113900,3595597150,29650,29550,29650,29550,4529
|
|
20241015,113800,3461546350,29550,29550,29550,29550,217
|
|
20241015,113700,3455134000,29550,29500,29550,29500,541
|
|
20241015,113600,3439158550,29500,29550,29550,29500,396
|
|
20241015,113500,3427475750,29500,29500,29550,29500,190
|
|
20241015,113400,3421870700,29500,29550,29550,29500,48
|
|
20241015,113300,3420454650,29550,29550,29550,29500,306
|
|
20241015,113200,3411418350,29550,29500,29550,29500,117
|
|
20241015,113100,3407962250,29500,29550,29550,29500,1293
|
|
20241015,113000,3369756300,29500,29500,29500,29500,239
|
|
20241015,112900,3362705800,29450,29500,29500,29450,31
|
|
20241015,112800,3361791350,29500,29500,29500,29400,517
|
|
20241015,112700,3346556300,29500,29550,29550,29500,32
|
|
20241015,112600,3345612250,29550,29500,29550,29500,47
|
|
20241015,112500,3344224450,29550,29550,29550,29400,2035
|
|
20241015,112400,3284295550,29550,29550,29550,29550,602
|
|
20241015,112300,3266506450,29550,29550,29600,29550,619
|
|
20241015,112200,3248195900,29600,29500,29600,29500,1202
|
|
20241015,112100,3212675600,29550,29500,29600,29500,819
|
|
20241015,112000,3188466750,29500,29450,29550,29400,3678
|
|
20241015,111900,3079929750,29500,29500,29550,29450,1745
|
|
20241015,111800,3028475000,29500,29550,29550,29500,907
|
|
20241015,111700,3001711150,29500,29550,29550,29500,165
|
|
20241015,111600,2996837200,29500,29550,29550,29500,137
|
|
20241015,111500,2992789100,29550,29500,29550,29500,1172
|
|
20241015,111400,2958196050,29500,29500,29500,29450,1432
|
|
20241015,111300,2915954350,29500,29450,29500,29450,513
|
|
20241015,111200,2900840050,29450,29450,29450,29400,324
|
|
20241015,111100,2891311750,29450,29400,29450,29300,799
|
|
20241015,111000,2867839800,29400,29450,29450,29400,778
|
|
20241015,110900,2844950450,29450,29400,29450,29400,271
|
|
20241015,110800,2836970450,29450,29450,29500,29400,433
|
|
20241015,110700,2824219450,29450,29450,29500,29450,280
|
|
20241015,110600,2815967000,29500,29550,29550,29400,3383
|
|
20241015,110500,2716204050,29500,29450,29500,29450,2023
|
|
20241015,110400,2656532100,29450,29400,29500,29400,3146
|
|
20241015,110300,2563824800,29450,29300,29450,29300,2832
|
|
20241015,110200,2480598350,29300,29350,29350,29300,231
|
|
20241015,110100,2473824800,29300,29350,29350,29300,425
|
|
20241015,110000,2461369000,29350,29350,29350,29350,51
|
|
20241015,105900,2459872150,29350,29350,29350,29300,267
|
|
20241015,105800,2452037300,29300,29300,29350,29300,571
|
|
20241015,105700,2435304350,29300,29350,29350,29300,967
|
|
20241015,105600,2406966550,29350,29350,29350,29250,831
|
|
20241015,105500,2382606750,29350,29350,29350,29250,693
|
|
20241015,105400,2362283300,29300,29300,29350,29300,404
|
|
20241015,105300,2350441000,29350,29350,29350,29300,267
|
|
20241015,105200,2342612700,29350,29300,29350,29300,1016
|
|
20241015,105100,2312806750,29300,29300,29350,29250,1380
|
|
20241015,105000,2272374550,29300,29200,29300,29200,4005
|
|
20241015,104900,2155309750,29200,29150,29200,29100,532
|
|
20241015,104800,2139798700,29150,29150,29150,29100,184
|
|
20241015,104700,2134437950,29050,29100,29150,29050,167
|
|
20241015,104600,2129578750,29050,29100,29100,29050,68
|
|
20241015,104500,2127601450,29050,29100,29150,29050,1624
|
|
20241015,104400,2080408500,29100,29150,29150,29100,2109
|
|
20241015,104300,2019031150,29150,29150,29200,29150,419
|
|
20241015,104200,2006817250,29150,29150,29200,29150,457
|
|
20241015,104100,1993493150,29150,29150,29200,29150,265
|
|
20241015,104000,1985763400,29150,29200,29200,29150,624
|
|
20241015,103900,1967545300,29200,29150,29200,29150,435
|
|
20241015,103800,1954852200,29150,29150,29200,29150,350
|
|
20241015,103700,1944648250,29150,29100,29150,29100,85
|
|
20241015,103600,1942170800,29100,29150,29150,29100,296
|
|
20241015,103500,1933545100,29150,29150,29150,29100,1062
|
|
20241015,103400,1902589250,29150,29150,29200,29150,599
|
|
20241015,103300,1885127350,29150,29150,29200,29150,1213
|
|
20241015,103200,1849765400,29150,29150,29200,29150,1446
|
|
20241015,103100,1807598200,29200,29200,29200,29150,324
|
|
20241015,103000,1798143850,29150,29150,29200,29100,2066
|
|
20241015,102900,1737953400,29150,29150,29200,29100,839
|
|
20241015,102800,1713497100,29150,29150,29200,29100,3075
|
|
20241015,102700,1623759150,29150,29100,29150,29050,655
|
|
20241015,102600,1604700800,29100,29100,29150,29050,535
|
|
20241015,102500,1589132150,29100,29100,29200,29050,1351
|
|
20241015,102400,1549752650,29050,29100,29150,29050,137
|
|
20241015,102300,1545765850,29100,29100,29150,29050,2100
|
|
20241015,102200,1484599750,29100,28850,29100,28800,10081
|
|
20241015,102100,1192760850,28800,28800,28850,28800,587
|
|
20241015,102000,1175848450,28800,28850,28900,28800,1189
|
|
20241015,101900,1141545450,28850,28800,28850,28750,694
|
|
20241015,101800,1121545800,28850,28800,28850,28800,881
|
|
20241015,101700,1096154200,28800,28750,28800,28650,994
|
|
20241015,101600,1067539450,28750,28750,28750,28750,699
|
|
20241015,101500,1047443200,28650,28700,28700,28650,30
|
|
20241015,101400,1046582400,28750,28800,28800,28750,112
|
|
20241015,101300,1043361900,28800,28700,28800,28700,80
|
|
20241015,101200,1041062900,28700,28700,28700,28700,42
|
|
20241015,101100,1039857500,28700,28700,28750,28700,1174
|
|
20241015,101000,1006129750,28750,28700,28750,28700,114
|
|
20241015,100900,1002852750,28650,28700,28750,28650,1206
|
|
20241015,100800,968203200,28700,28750,28750,28700,340
|
|
20241015,100700,958444600,28750,28750,28750,28700,244
|
|
20241015,100600,951436850,28700,28750,28750,28700,373
|
|
20241015,100500,940731150,28700,28700,28700,28700,20
|
|
20241015,100400,940157150,28700,28700,28750,28700,97
|
|
20241015,100300,937373200,28750,28700,28750,28650,113
|
|
20241015,100200,934129650,28650,28750,28750,28600,516
|
|
20241015,100100,919347900,28700,28650,28700,28650,1522
|
|
20241015,100000,875676500,28600,28600,28650,28600,263
|
|
20241015,095900,868144150,28600,28600,28600,28600,111
|
|
20241015,095800,864969550,28550,28550,28550,28550,0
|
|
20241015,095700,864969550,28550,28600,28600,28550,221
|
|
20241015,095600,858652900,28550,28550,28600,28550,32
|
|
20241015,095500,857739200,28550,28600,28600,28550,68
|
|
20241015,095400,855796750,28550,28600,28600,28550,18
|
|
20241015,095300,855282100,28600,28500,28600,28500,288
|
|
20241015,095200,847045900,28500,28600,28600,28500,406
|
|
20241015,095100,835463200,28550,28550,28550,28500,1100
|
|
20241015,095000,804108200,28550,28450,28550,28450,1580
|
|
20241015,094900,759074850,28500,28500,28500,28500,131
|
|
20241015,094800,755341350,28500,28450,28500,28450,256
|
|
20241015,094700,748045400,28500,28400,28500,28400,258
|
|
20241015,094600,740705000,28450,28500,28500,28450,994
|
|
20241015,094500,712406400,28550,28550,28550,28550,50
|
|
20241015,094400,710978900,28550,28550,28600,28550,107
|
|
20241015,094300,707919450,28550,28550,28550,28550,189
|
|
20241015,094200,702523500,28500,28500,28500,28500,58
|
|
20241015,094100,700870500,28450,28450,28500,28450,182
|
|
20241015,094000,695691000,28500,28450,28500,28400,372
|
|
20241015,093900,685105450,28450,28450,28450,28450,1005
|
|
20241015,093800,656513200,28450,28500,28550,28450,871
|
|
20241015,093700,631683550,28500,28550,28550,28500,134
|
|
20241015,093600,627860050,28550,28550,28550,28550,19
|
|
20241015,093500,627317600,28500,28550,28550,28500,50
|
|
20241015,093400,625891850,28550,28550,28550,28550,92
|
|
20241015,093300,623265250,28500,28550,28600,28500,388
|
|
20241015,093200,612189650,28600,28550,28600,28550,107
|
|
20241015,093100,609129650,28600,28600,28600,28600,622
|
|
20241015,093000,591340450,28600,28500,28600,28500,34
|
|
20241015,092900,590369650,28500,28550,28550,28500,65
|
|
20241015,092800,588516900,28550,28550,28550,28550,81
|
|
20241015,092700,586204350,28550,28550,28550,28550,686
|
|
20241015,092600,566619050,28550,28600,28600,28550,367
|
|
20241015,092500,556127250,28600,28600,28650,28600,173
|
|
20241015,092400,551171200,28650,28600,28650,28600,81
|
|
20241015,092300,548850600,28650,28600,28650,28600,147
|
|
20241015,092200,544639650,28600,28700,28700,28600,456
|
|
20241015,092100,531560000,28800,28700,28800,28700,573
|
|
20241015,092000,515074900,28800,28800,28800,28800,350
|
|
20241015,091900,504994900,28800,28700,28800,28700,760
|
|
20241015,091800,483120200,28700,28800,28900,28700,396
|
|
20241015,091700,471714750,28850,28750,28850,28750,1831
|
|
20241015,091600,418935400,28700,28650,28700,28600,457
|
|
20241015,091500,405841600,28650,28700,28700,28650,589
|
|
20241015,091400,388951550,28700,28800,28850,28700,769
|
|
20241015,091300,366801750,28800,28750,28900,28700,3353
|
|
20241015,091200,270060100,28700,28600,28800,28600,1846
|
|
20241015,091100,216987550,28600,28550,28600,28550,1308
|
|
20241015,091000,179588350,28550,28500,28600,28500,1108
|
|
20241015,090900,147993200,28400,28400,28500,28400,1351
|
|
20241015,090800,109519250,28400,28400,28400,28350,102
|
|
20241015,090700,106622550,28300,28300,28350,28250,299
|
|
20241015,090600,98160200,28250,28300,28300,28250,334
|
|
20241015,090500,88708850,28300,28300,28300,28300,222
|
|
20241015,090400,82426250,28450,28450,28450,28450,10
|
|
20241015,090300,82141750,28250,28300,28450,28250,299
|
|
20241015,090200,73685300,28300,28400,28400,28250,577
|
|
20241015,090100,57364750,28350,28350,28400,28300,493
|
|
20241015,090000,43389600,28350,28450,28500,28300,1526
|