589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184600,7384956850,5320,5320,5320,5320,10829
|
|
20241018,184500,7384956850,5320,5320,5320,5320,0
|
|
20241018,184400,7384956850,5320,5320,5320,5320,0
|
|
20241018,184300,7384956850,5320,5320,5320,5320,0
|
|
20241018,184200,7384956850,5320,5320,5320,5320,0
|
|
20241018,184100,7384956850,5320,5320,5320,5320,0
|
|
20241018,184000,7384956850,5320,5320,5320,5320,0
|
|
20241018,183900,7384956850,5320,5320,5320,5320,0
|
|
20241018,183800,7384956850,5320,5320,5320,5320,0
|
|
20241018,183700,7384956850,5320,5320,5320,5320,0
|
|
20241018,183600,7384956850,5320,5320,5320,5320,0
|
|
20241018,183500,7384956850,5320,5320,5320,5320,0
|
|
20241018,183400,7384956850,5320,5320,5320,5320,0
|
|
20241018,183300,7384956850,5320,5320,5320,5320,0
|
|
20241018,183200,7384956850,5320,5320,5320,5320,0
|
|
20241018,183100,7384956850,5320,5320,5320,5320,0
|
|
20241018,183000,7384956850,5320,5320,5320,5320,0
|
|
20241018,182900,7384956850,5320,5320,5320,5320,0
|
|
20241018,182800,7384956850,5320,5320,5320,5320,0
|
|
20241018,182700,7384956850,5320,5320,5320,5320,0
|
|
20241018,182600,7384956850,5320,5320,5320,5320,0
|
|
20241018,182500,7384956850,5320,5320,5320,5320,0
|
|
20241018,182400,7384956850,5320,5320,5320,5320,0
|
|
20241018,182300,7384956850,5320,5320,5320,5320,0
|
|
20241018,182200,7384956850,5320,5320,5320,5320,0
|
|
20241018,182100,7384956850,5320,5320,5320,5320,0
|
|
20241018,182000,7384956850,5320,5320,5320,5320,0
|
|
20241018,181900,7384956850,5320,5320,5320,5320,0
|
|
20241018,181800,7384956850,5320,5320,5320,5320,0
|
|
20241018,181700,7384956850,5320,5320,5320,5320,0
|
|
20241018,181600,7384956850,5320,5320,5320,5320,10829
|
|
20241018,181500,7384956850,5320,5320,5320,5320,0
|
|
20241018,181400,7384956850,5320,5320,5320,5320,0
|
|
20241018,181300,7384956850,5320,5320,5320,5320,0
|
|
20241018,181200,7384956850,5320,5320,5320,5320,0
|
|
20241018,181100,7384956850,5320,5320,5320,5320,0
|
|
20241018,181000,7384956850,5320,5320,5320,5320,0
|
|
20241018,180900,7384956850,5320,5320,5320,5320,0
|
|
20241018,180800,7384956850,5320,5320,5320,5320,0
|
|
20241018,180700,7384956850,5320,5320,5320,5320,0
|
|
20241018,180600,7384956850,5320,5320,5320,5320,0
|
|
20241018,180500,7384956850,5320,5320,5320,5320,0
|
|
20241018,180400,7384956850,5320,5320,5320,5320,0
|
|
20241018,180300,7384956850,5320,5320,5320,5320,0
|
|
20241018,180200,7384956850,5320,5320,5320,5320,0
|
|
20241018,180100,7384956850,5320,5320,5320,5320,0
|
|
20241018,180000,7384956850,5320,5320,5320,5320,0
|
|
20241018,175900,7384956850,5320,5320,5320,5320,0
|
|
20241018,175800,7384956850,5320,5320,5320,5320,0
|
|
20241018,175700,7384956850,5320,5320,5320,5320,0
|
|
20241018,175600,7384956850,5320,5320,5320,5320,0
|
|
20241018,175500,7384956850,5320,5320,5320,5320,0
|
|
20241018,175400,7384956850,5320,5320,5320,5320,0
|
|
20241018,175300,7384956850,5320,5320,5320,5320,0
|
|
20241018,175200,7384956850,5320,5320,5320,5320,0
|
|
20241018,175100,7384956850,5320,5320,5320,5320,0
|
|
20241018,175000,7384956850,5320,5320,5320,5320,0
|
|
20241018,174900,7384956850,5320,5320,5320,5320,0
|
|
20241018,174800,7384956850,5320,5320,5320,5320,0
|
|
20241018,174700,7384956850,5320,5320,5320,5320,0
|
|
20241018,174600,7384956850,5320,5320,5320,5320,10829
|
|
20241018,174500,7384956850,5320,5320,5320,5320,0
|
|
20241018,174400,7384956850,5320,5320,5320,5320,0
|
|
20241018,174300,7384956850,5320,5320,5320,5320,0
|
|
20241018,174200,7384956850,5320,5320,5320,5320,0
|
|
20241018,174100,7384956850,5320,5320,5320,5320,0
|
|
20241018,174000,7384956850,5320,5320,5320,5320,0
|
|
20241018,173900,7384956850,5320,5320,5320,5320,0
|
|
20241018,173800,7384956850,5320,5320,5320,5320,0
|
|
20241018,173700,7384956850,5320,5320,5320,5320,0
|
|
20241018,173600,7384956850,5320,5320,5320,5320,0
|
|
20241018,173500,7384956850,5320,5320,5320,5320,0
|
|
20241018,173400,7384956850,5320,5320,5320,5320,0
|
|
20241018,173300,7384956850,5320,5320,5320,5320,0
|
|
20241018,173200,7384956850,5320,5320,5320,5320,0
|
|
20241018,173100,7384956850,5320,5320,5320,5320,0
|
|
20241018,173000,7384956850,5320,5320,5320,5320,0
|
|
20241018,172900,7384956850,5320,5320,5320,5320,0
|
|
20241018,172800,7384956850,5320,5320,5320,5320,0
|
|
20241018,172700,7384956850,5320,5320,5320,5320,0
|
|
20241018,172600,7384956850,5320,5320,5320,5320,0
|
|
20241018,172500,7384956850,5320,5320,5320,5320,0
|
|
20241018,172400,7384956850,5320,5320,5320,5320,0
|
|
20241018,172300,7384956850,5320,5320,5320,5320,0
|
|
20241018,172200,7384956850,5320,5320,5320,5320,0
|
|
20241018,172100,7384956850,5320,5320,5320,5320,0
|
|
20241018,172000,7384956850,5320,5320,5320,5320,0
|
|
20241018,171900,7384956850,5320,5320,5320,5320,0
|
|
20241018,171800,7384956850,5320,5320,5320,5320,0
|
|
20241018,171700,7384956850,5320,5320,5320,5320,0
|
|
20241018,171600,7384956850,5320,5320,5320,5320,10829
|
|
20241018,171500,7384956850,5320,5320,5320,5320,0
|
|
20241018,171400,7384956850,5320,5320,5320,5320,0
|
|
20241018,171300,7384956850,5320,5320,5320,5320,0
|
|
20241018,171200,7384956850,5320,5320,5320,5320,0
|
|
20241018,171100,7384956850,5320,5320,5320,5320,0
|
|
20241018,171000,7384956850,5320,5320,5320,5320,0
|
|
20241018,170900,7384956850,5320,5320,5320,5320,0
|
|
20241018,170800,7384956850,5320,5320,5320,5320,0
|
|
20241018,170700,7384956850,5320,5320,5320,5320,0
|
|
20241018,170600,7384956850,5320,5320,5320,5320,0
|
|
20241018,170500,7384956850,5320,5320,5320,5320,0
|
|
20241018,170400,7384956850,5320,5320,5320,5320,0
|
|
20241018,170300,7384956850,5320,5320,5320,5320,0
|
|
20241018,170200,7384956850,5320,5320,5320,5320,0
|
|
20241018,170100,7384956850,5320,5320,5320,5320,0
|
|
20241018,170000,7384956850,5320,5320,5320,5320,0
|
|
20241018,165900,7384956850,5320,5320,5320,5320,0
|
|
20241018,165800,7384956850,5320,5320,5320,5320,0
|
|
20241018,165700,7384956850,5320,5320,5320,5320,0
|
|
20241018,165600,7384956850,5320,5320,5320,5320,0
|
|
20241018,165500,7384956850,5320,5320,5320,5320,0
|
|
20241018,165400,7384956850,5320,5320,5320,5320,0
|
|
20241018,165300,7384956850,5320,5320,5320,5320,0
|
|
20241018,165200,7384956850,5320,5320,5320,5320,0
|
|
20241018,165100,7384956850,5320,5320,5320,5320,0
|
|
20241018,165000,7384956850,5320,5320,5320,5320,0
|
|
20241018,164900,7384956850,5320,5320,5320,5320,0
|
|
20241018,164800,7384956850,5320,5320,5320,5320,0
|
|
20241018,164700,7384956850,5320,5320,5320,5320,0
|
|
20241018,164600,7384956850,5320,5320,5320,5320,10829
|
|
20241018,164500,7384956850,5320,5320,5320,5320,0
|
|
20241018,164400,7384956850,5320,5320,5320,5320,0
|
|
20241018,164300,7384956850,5320,5320,5320,5320,0
|
|
20241018,164200,7384956850,5320,5320,5320,5320,0
|
|
20241018,164100,7384956850,5320,5320,5320,5320,0
|
|
20241018,164000,7384956850,5320,5320,5320,5320,0
|
|
20241018,163900,7384956850,5320,5320,5320,5320,0
|
|
20241018,163800,7384956850,5320,5320,5320,5320,0
|
|
20241018,163700,7384956850,5320,5320,5320,5320,0
|
|
20241018,163600,7384956850,5320,5320,5320,5320,0
|
|
20241018,163500,7384956850,5320,5320,5320,5320,0
|
|
20241018,163400,7384956850,5320,5320,5320,5320,0
|
|
20241018,163300,7384956850,5320,5320,5320,5320,0
|
|
20241018,163200,7384956850,5320,5320,5320,5320,0
|
|
20241018,163100,7384956850,5320,5320,5320,5320,0
|
|
20241018,163000,7384956850,5320,5320,5320,5320,0
|
|
20241018,162900,7384956850,5320,5320,5320,5320,0
|
|
20241018,162800,7384956850,5320,5320,5320,5320,0
|
|
20241018,162700,7384956850,5320,5320,5320,5320,0
|
|
20241018,162600,7384956850,5320,5320,5320,5320,0
|
|
20241018,162500,7384956850,5320,5320,5320,5320,0
|
|
20241018,162400,7384956850,5320,5320,5320,5320,0
|
|
20241018,162300,7384956850,5320,5320,5320,5320,0
|
|
20241018,162200,7384956850,5320,5320,5320,5320,0
|
|
20241018,162100,7384956850,5320,5320,5320,5320,0
|
|
20241018,162000,7384956850,5320,5320,5320,5320,0
|
|
20241018,161900,7384956850,5320,5320,5320,5320,0
|
|
20241018,161800,7384956850,5320,5320,5320,5320,0
|
|
20241018,161700,7384956850,5320,5320,5320,5320,0
|
|
20241018,161600,7384956850,5320,5320,5320,5320,10829
|
|
20241018,161500,7384956850,5320,5320,5320,5320,0
|
|
20241018,161400,7384956850,5320,5320,5320,5320,0
|
|
20241018,161300,7384956850,5320,5320,5320,5320,0
|
|
20241018,161200,7384956850,5320,5320,5320,5320,0
|
|
20241018,161100,7384956850,5320,5320,5320,5320,0
|
|
20241018,161000,7384956850,5320,5320,5320,5320,0
|
|
20241018,160900,7384956850,5320,5320,5320,5320,0
|
|
20241018,160800,7384956850,5320,5320,5320,5320,0
|
|
20241018,160700,7384956850,5320,5320,5320,5320,0
|
|
20241018,160600,7384956850,5320,5320,5320,5320,0
|
|
20241018,160500,7384956850,5320,5320,5320,5320,0
|
|
20241018,160400,7384956850,5320,5320,5320,5320,0
|
|
20241018,160300,7384956850,5320,5320,5320,5320,0
|
|
20241018,160200,7384956850,5320,5320,5320,5320,0
|
|
20241018,160100,7384956850,5320,5320,5320,5320,0
|
|
20241018,160000,7384956850,5320,5320,5320,5320,0
|
|
20241018,155900,7384956850,5320,5320,5320,5320,0
|
|
20241018,155800,7384956850,5320,5320,5320,5320,0
|
|
20241018,155700,7384956850,5320,5320,5320,5320,0
|
|
20241018,155600,7384956850,5320,5320,5320,5320,0
|
|
20241018,155500,7384956850,5320,5320,5320,5320,0
|
|
20241018,155400,7384956850,5320,5320,5320,5320,0
|
|
20241018,155300,7384956850,5320,5320,5320,5320,0
|
|
20241018,155200,7384956850,5320,5320,5320,5320,0
|
|
20241018,155100,7384956850,5320,5320,5320,5320,0
|
|
20241018,155000,7384956850,5320,5320,5320,5320,0
|
|
20241018,154900,7384956850,5320,5320,5320,5320,0
|
|
20241018,154800,7384956850,5320,5320,5320,5320,0
|
|
20241018,154700,7384956850,5320,5320,5320,5320,0
|
|
20241018,154600,7384956850,5320,5320,5320,5320,10829
|
|
20241018,154500,7384956850,5320,5320,5320,5320,0
|
|
20241018,154400,7384956850,5320,5320,5320,5320,0
|
|
20241018,154300,7384956850,5320,5320,5320,5320,0
|
|
20241018,154200,7384956850,5320,5320,5320,5320,0
|
|
20241018,154100,7384956850,5320,5320,5320,5320,0
|
|
20241018,154000,7384956850,5320,5320,5320,5320,0
|
|
20241018,153900,7384956850,5320,5320,5320,5320,0
|
|
20241018,153800,7384956850,5320,5320,5320,5320,0
|
|
20241018,153700,7384956850,5320,5320,5320,5320,0
|
|
20241018,153600,7384956850,5320,5320,5320,5320,0
|
|
20241018,153500,7384956850,5320,5320,5320,5320,0
|
|
20241018,153400,7384956850,5320,5320,5320,5320,0
|
|
20241018,153300,7384956850,5320,5320,5320,5320,0
|
|
20241018,153200,7384956850,5320,5320,5320,5320,0
|
|
20241018,153100,7384956850,5320,5320,5320,5320,0
|
|
20241018,153000,7384956850,5320,5320,5320,5320,10829
|
|
20241018,152900,7327346570,5320,5320,5320,5320,0
|
|
20241018,152800,7327346570,5320,5320,5320,5320,0
|
|
20241018,152700,7327346570,5320,5320,5320,5320,0
|
|
20241018,152600,7327346570,5320,5320,5320,5320,0
|
|
20241018,152500,7327346570,5320,5320,5320,5320,0
|
|
20241018,152400,7327346570,5320,5320,5320,5320,0
|
|
20241018,152300,7327346570,5320,5320,5320,5320,0
|
|
20241018,152200,7327346570,5320,5320,5320,5320,0
|
|
20241018,152100,7327346570,5320,5320,5320,5320,0
|
|
20241018,152000,7327346570,5320,5320,5320,5320,0
|
|
20241018,151900,7327346570,5320,5330,5330,5310,1499
|
|
20241018,151800,7319379220,5330,5330,5340,5330,4030
|
|
20241018,151700,7297894870,5340,5320,5340,5320,5956
|
|
20241018,151600,7266166420,5300,5300,5310,5300,2084
|
|
20241018,151500,7255116570,5310,5310,5310,5300,426
|
|
20241018,151400,7252854600,5300,5310,5310,5300,804
|
|
20241018,151300,7248585370,5310,5300,5320,5300,2558
|
|
20241018,151200,7235004090,5310,5300,5310,5300,1231
|
|
20241018,151100,7228479780,5300,5310,5310,5300,8079
|
|
20241018,151000,7185653040,5310,5300,5310,5300,2955
|
|
20241018,150900,7169976970,5310,5320,5320,5310,887
|
|
20241018,150800,7165266940,5320,5310,5320,5300,1294
|
|
20241018,150700,7158396910,5310,5310,5310,5300,1004
|
|
20241018,150600,7153071870,5300,5310,5310,5300,2317
|
|
20241018,150500,7140791590,5310,5290,5310,5290,494
|
|
20241018,150400,7138177460,5300,5300,5300,5300,1788
|
|
20241018,150300,7128701060,5290,5290,5300,5280,1562
|
|
20241018,150200,7120438050,5280,5280,5280,5280,738
|
|
20241018,150100,7116541410,5280,5290,5290,5280,1747
|
|
20241018,150000,7107307250,5290,5290,5290,5280,1360
|
|
20241018,145900,7100123330,5290,5300,5300,5290,564
|
|
20241018,145800,7097139510,5300,5310,5310,5300,143
|
|
20241018,145700,7096381500,5290,5310,5320,5290,3401
|
|
20241018,145600,7078354910,5310,5320,5320,5310,608
|
|
20241018,145500,7075126330,5320,5320,5320,5320,12
|
|
20241018,145400,7075062490,5310,5320,5320,5310,193
|
|
20241018,145300,7074037490,5320,5310,5330,5300,340
|
|
20241018,145200,7072232220,5330,5320,5330,5300,899
|
|
20241018,145100,7067458580,5310,5310,5320,5300,1042
|
|
20241018,145000,7061931510,5310,5310,5310,5300,457
|
|
20241018,144900,7059505860,5310,5310,5320,5300,1286
|
|
20241018,144800,7052682480,5310,5320,5320,5310,862
|
|
20241018,144700,7048100260,5320,5320,5320,5310,4
|
|
20241018,144600,7048078990,5310,5310,5320,5310,53
|
|
20241018,144500,7047797550,5330,5310,5330,5310,311
|
|
20241018,144400,7046145950,5330,5330,5340,5310,2440
|
|
20241018,144300,7033155410,5330,5350,5350,5330,1384
|
|
20241018,144200,7025778650,5340,5340,5350,5330,846
|
|
20241018,144100,7021262000,5350,5350,5350,5340,402
|
|
20241018,144000,7019115280,5350,5340,5350,5340,2284
|
|
20241018,143900,7006898770,5350,5340,5350,5340,920
|
|
20241018,143800,7001985950,5340,5350,5350,5340,240
|
|
20241018,143700,7000704020,5340,5340,5350,5340,1658
|
|
20241018,143600,6991850290,5350,5340,5350,5340,2505
|
|
20241018,143500,6978473180,5340,5340,5350,5340,1465
|
|
20241018,143400,6970649950,5340,5330,5340,5330,1378
|
|
20241018,143300,6963297970,5330,5320,5340,5320,8911
|
|
20241018,143200,6915824230,5320,5310,5320,5310,3594
|
|
20241018,143100,6896733190,5310,5300,5310,5300,667
|
|
20241018,143000,6893198070,5300,5300,5310,5300,1019
|
|
20241018,142900,6887797340,5290,5300,5300,5290,3370
|
|
20241018,142800,6869938410,5300,5290,5300,5290,36
|
|
20241018,142700,6869747960,5280,5290,5300,5280,198
|
|
20241018,142600,6868701500,5290,5290,5300,5290,787
|
|
20241018,142500,6864537990,5300,5300,5300,5280,705
|
|
20241018,142400,6860802430,5300,5290,5300,5280,466
|
|
20241018,142300,6858338880,5300,5290,5300,5290,159
|
|
20241018,142200,6857497750,5300,5280,5300,5280,222
|
|
20241018,142100,6856324790,5290,5300,5300,5280,169
|
|
20241018,142000,6855431810,5290,5290,5290,5290,230
|
|
20241018,141900,6854215110,5290,5290,5290,5280,546
|
|
20241018,141800,6851327850,5290,5290,5290,5270,475
|
|
20241018,141700,6848818520,5300,5300,5300,5300,0
|
|
20241018,141600,6848818520,5300,5300,5300,5300,21
|
|
20241018,141500,6848707220,5300,5280,5300,5280,1763
|
|
20241018,141400,6839381380,5280,5280,5280,5280,1
|
|
20241018,141300,6839376100,5290,5250,5290,5250,197
|
|
20241018,141200,6838340560,5280,5280,5290,5280,974
|
|
20241018,141100,6833196990,5280,5280,5280,5240,1296
|
|
20241018,141000,6826399630,5280,5260,5280,5230,5254
|
|
20241018,140900,6798841960,5280,5270,5280,5270,170
|
|
20241018,140800,6797946050,5290,5290,5290,5290,31
|
|
20241018,140700,6797782060,5290,5290,5300,5260,1241
|
|
20241018,140600,6791240560,5300,5280,5300,5280,2567
|
|
20241018,140500,6777671920,5280,5270,5280,5270,388
|
|
20241018,140400,6775623620,5280,5260,5280,5260,1209
|
|
20241018,140300,6769250620,5270,5260,5270,5250,330
|
|
20241018,140200,6767516380,5270,5260,5270,5260,1170
|
|
20241018,140100,6761361360,5270,5270,5270,5270,13
|
|
20241018,140000,6761292850,5260,5270,5270,5260,158
|
|
20241018,135900,6760461720,5260,5260,5260,5260,1508
|
|
20241018,135800,6752529640,5260,5260,5260,5260,46
|
|
20241018,135700,6752287680,5260,5260,5270,5260,210
|
|
20241018,135600,6751183060,5270,5250,5270,5250,59
|
|
20241018,135500,6750872960,5270,5260,5270,5260,102
|
|
20241018,135400,6750336430,5260,5260,5260,5260,625
|
|
20241018,135300,6747048930,5270,5270,5270,5270,1173
|
|
20241018,135200,6740867220,5270,5250,5270,5250,1673
|
|
20241018,135100,6732070730,5250,5250,5250,5250,1383
|
|
20241018,135000,6724809980,5250,5240,5250,5240,243
|
|
20241018,134900,6723535660,5240,5240,5250,5240,644
|
|
20241018,134800,6720156060,5240,5230,5250,5230,369
|
|
20241018,134700,6718224340,5250,5240,5250,5240,151
|
|
20241018,134600,6717433090,5250,5230,5250,5230,2018
|
|
20241018,134500,6706866120,5240,5230,5240,5230,637
|
|
20241018,134400,6703530400,5240,5230,5240,5230,673
|
|
20241018,134300,6700010590,5230,5230,5230,5230,444
|
|
20241018,134200,6697688470,5230,5230,5230,5230,1495
|
|
20241018,134100,6689869620,5230,5220,5230,5220,892
|
|
20241018,134000,6685208350,5220,5230,5240,5220,1520
|
|
20241018,133900,6677262080,5240,5240,5240,5220,8502
|
|
20241018,133800,6632787330,5240,5250,5260,5240,6220
|
|
20241018,133700,6600179070,5260,5260,5260,5240,267
|
|
20241018,133600,6598777230,5260,5250,5260,5250,392
|
|
20241018,133500,6596717030,5260,5260,5260,5250,27
|
|
20241018,133400,6596575140,5260,5250,5260,5250,869
|
|
20241018,133300,6592012790,5260,5250,5260,5250,665
|
|
20241018,133200,6588521150,5260,5240,5260,5240,1036
|
|
20241018,133100,6583091300,5250,5240,5260,5240,2255
|
|
20241018,133000,6571252600,5260,5250,5260,5240,1263
|
|
20241018,132900,6564622670,5260,5270,5270,5250,10517
|
|
20241018,132800,6509394930,5270,5260,5270,5260,501
|
|
20241018,132700,6506759660,5270,5260,5270,5260,124
|
|
20241018,132600,6506107310,5280,5270,5280,5270,482
|
|
20241018,132500,6503567160,5280,5260,5280,5260,503
|
|
20241018,132400,6500921340,5260,5280,5280,5250,2886
|
|
20241018,132300,6485749140,5270,5260,5280,5260,726
|
|
20241018,132200,6481923290,5280,5280,5290,5260,2327
|
|
20241018,132100,6469676890,5290,5270,5290,5270,412
|
|
20241018,132000,6467502860,5280,5280,5290,5280,136
|
|
20241018,131900,6466784770,5290,5280,5290,5280,2320
|
|
20241018,131800,6454532280,5280,5280,5280,5260,572
|
|
20241018,131700,6451519770,5280,5280,5280,5260,170
|
|
20241018,131600,6450623550,5280,5270,5280,5260,1347
|
|
20241018,131500,6443530450,5280,5270,5280,5260,1081
|
|
20241018,131400,6437832950,5270,5270,5270,5250,3069
|
|
20241018,131300,6421681000,5270,5260,5270,5250,3569
|
|
20241018,131200,6402910700,5260,5270,5270,5250,1043
|
|
20241018,131100,6397431590,5270,5260,5270,5250,853
|
|
20241018,131000,6392944870,5270,5260,5270,5260,281
|
|
20241018,130900,6391466740,5270,5260,5270,5260,252
|
|
20241018,130800,6390141200,5270,5260,5270,5250,2642
|
|
20241018,130700,6376249820,5270,5270,5270,5260,240
|
|
20241018,130600,6374987280,5270,5270,5270,5260,2679
|
|
20241018,130500,6360895590,5270,5260,5270,5260,262
|
|
20241018,130400,6359517460,5280,5280,5280,5280,50
|
|
20241018,130300,6359253460,5280,5260,5280,5260,1082
|
|
20241018,130200,6353552690,5270,5270,5270,5260,160
|
|
20241018,130100,6352710560,5270,5270,5270,5260,813
|
|
20241018,130000,6348434050,5270,5280,5290,5260,14033
|
|
20241018,125900,6274575230,5290,5280,5290,5280,12
|
|
20241018,125800,6274511760,5290,5280,5290,5280,220
|
|
20241018,125700,6273350140,5290,5290,5290,5280,147
|
|
20241018,125600,6272573630,5290,5290,5290,5280,1037
|
|
20241018,125500,6267094080,5300,5290,5300,5280,1402
|
|
20241018,125400,6259671240,5300,5290,5300,5280,438
|
|
20241018,125300,6257355820,5290,5290,5290,5290,7
|
|
20241018,125200,6257318790,5290,5290,5300,5290,6875
|
|
20241018,125100,6220950020,5300,5310,5310,5290,1644
|
|
20241018,125000,6212247370,5310,5310,5310,5300,611
|
|
20241018,124900,6209008960,5310,5310,5310,5300,500
|
|
20241018,124800,6206358010,5310,5300,5310,5290,1117
|
|
20241018,124700,6200439320,5300,5300,5300,5290,328
|
|
20241018,124600,6198700930,5300,5300,5300,5300,13
|
|
20241018,124500,6198632030,5300,5300,5300,5290,944
|
|
20241018,124400,6193638190,5300,5300,5300,5300,120
|
|
20241018,124300,6193002190,5300,5300,5300,5290,18
|
|
20241018,124200,6192906810,5300,5280,5300,5280,619
|
|
20241018,124100,6189632240,5300,5300,5300,5300,113
|
|
20241018,124000,6189033340,5300,5300,5300,5300,392
|
|
20241018,123900,6186955740,5300,5300,5300,5290,308
|
|
20241018,123800,6185326080,5300,5290,5310,5290,221
|
|
20241018,123700,6184156390,5310,5300,5310,5300,644
|
|
20241018,123600,6180743060,5300,5270,5300,5270,1779
|
|
20241018,123500,6171363220,5280,5280,5290,5270,752
|
|
20241018,123400,6167396070,5290,5280,5290,5280,1194
|
|
20241018,123300,6161091420,5290,5290,5300,5280,1988
|
|
20241018,123200,6150584300,5290,5290,5290,5280,52
|
|
20241018,123100,6150309230,5290,5280,5290,5270,35
|
|
20241018,123000,6150124330,5290,5290,5300,5270,207
|
|
20241018,122900,6149031130,5290,5280,5290,5270,1893
|
|
20241018,122800,6139031090,5280,5270,5280,5270,2566
|
|
20241018,122700,6125508110,5280,5280,5280,5270,219
|
|
20241018,122600,6124353010,5280,5280,5280,5280,12
|
|
20241018,122500,6124289650,5280,5270,5280,5270,43
|
|
20241018,122400,6124062810,5280,5270,5280,5270,204
|
|
20241018,122300,6122987690,5280,5280,5280,5280,0
|
|
20241018,122200,6122987690,5280,5270,5280,5270,5784
|
|
20241018,122100,6092503600,5280,5280,5300,5280,4004
|
|
20241018,122000,6071361390,5300,5290,5300,5280,109
|
|
20241018,121900,6070785680,5300,5280,5300,5280,306
|
|
20241018,121800,6069166940,5290,5300,5300,5280,23
|
|
20241018,121700,6069045320,5300,5300,5300,5290,210
|
|
20241018,121600,6067934360,5300,5280,5300,5280,56
|
|
20241018,121500,6067637990,5300,5280,5300,5280,2151
|
|
20241018,121400,6056277500,5300,5290,5300,5290,250
|
|
20241018,121300,6054954950,5300,5300,5300,5280,681
|
|
20241018,121200,6051352040,5300,5290,5300,5290,160
|
|
20241018,121100,6050505610,5300,5300,5300,5290,46
|
|
20241018,121000,6050261950,5300,5300,5300,5300,1
|
|
20241018,120900,6050256650,5300,5290,5300,5290,703
|
|
20241018,120800,6046537050,5300,5290,5310,5290,832
|
|
20241018,120700,6042134440,5310,5310,5310,5290,64
|
|
20241018,120600,6041794640,5310,5290,5310,5280,1030
|
|
20241018,120500,6036346420,5300,5290,5300,5290,55
|
|
20241018,120400,6036055440,5300,5290,5300,5290,445
|
|
20241018,120300,6033700120,5300,5280,5310,5280,1587
|
|
20241018,120200,6025305700,5290,5300,5310,5280,2688
|
|
20241018,120100,6011086140,5310,5300,5310,5290,624
|
|
20241018,120000,6007778570,5300,5290,5310,5290,3167
|
|
20241018,115900,5990980610,5300,5290,5300,5280,401
|
|
20241018,115800,5988859320,5290,5290,5290,5290,700
|
|
20241018,115700,5985156320,5290,5280,5290,5280,1250
|
|
20241018,115600,5978545040,5290,5290,5290,5290,820
|
|
20241018,115500,5974207240,5290,5290,5290,5280,427
|
|
20241018,115400,5971950930,5290,5280,5290,5280,1763
|
|
20241018,115300,5962642220,5290,5290,5290,5280,1713
|
|
20241018,115200,5953594040,5300,5290,5300,5290,334
|
|
20241018,115100,5951826280,5300,5280,5300,5280,114
|
|
20241018,115000,5951223240,5300,5280,5300,5280,634
|
|
20241018,114900,5947870730,5290,5280,5290,5280,184
|
|
20241018,114800,5946898900,5300,5290,5300,5280,1892
|
|
20241018,114700,5936887320,5300,5300,5300,5290,206
|
|
20241018,114600,5935797150,5300,5310,5310,5300,458
|
|
20241018,114500,5933369630,5310,5310,5310,5300,683
|
|
20241018,114400,5929749680,5310,5300,5310,5300,294
|
|
20241018,114300,5928191460,5310,5330,5330,5300,507
|
|
20241018,114200,5925502830,5330,5320,5330,5310,172
|
|
20241018,114100,5924587920,5330,5320,5330,5290,3414
|
|
20241018,114000,5906448840,5320,5300,5320,5300,947
|
|
20241018,113900,5901422380,5320,5310,5320,5300,375
|
|
20241018,113800,5899431130,5310,5310,5310,5300,135
|
|
20241018,113700,5898715560,5310,5310,5320,5300,1003
|
|
20241018,113600,5893389630,5310,5290,5310,5280,535
|
|
20241018,113500,5890564600,5320,5300,5320,5270,5509
|
|
20241018,113400,5861476000,5300,5320,5320,5290,2687
|
|
20241018,113300,5847242610,5320,5310,5320,5300,1209
|
|
20241018,113200,5840832270,5320,5310,5330,5310,2450
|
|
20241018,113100,5827820530,5320,5320,5320,5310,162
|
|
20241018,113000,5826959270,5320,5310,5330,5310,254
|
|
20241018,112900,5825608080,5330,5320,5330,5310,71
|
|
20241018,112800,5825230910,5330,5330,5330,5320,432
|
|
20241018,112700,5822928650,5330,5310,5330,5310,1033
|
|
20241018,112600,5817432710,5320,5300,5330,5300,1591
|
|
20241018,112500,5808976490,5300,5290,5300,5290,284
|
|
20241018,112400,5807473830,5300,5280,5300,5270,1324
|
|
20241018,112300,5800488320,5300,5310,5310,5280,2073
|
|
20241018,112200,5789522650,5310,5290,5320,5290,1044
|
|
20241018,112100,5783980420,5310,5300,5320,5290,1861
|
|
20241018,112000,5774123480,5300,5280,5300,5270,4309
|
|
20241018,111900,5751340430,5300,5300,5310,5260,20940
|
|
20241018,111800,5640751200,5310,5340,5340,5310,2250
|
|
20241018,111700,5628800520,5310,5330,5360,5310,8874
|
|
20241018,111600,5581600330,5360,5340,5380,5320,19349
|
|
20241018,111500,5478524390,5350,5340,5350,5340,1277
|
|
20241018,111400,5471701070,5360,5350,5360,5330,9606
|
|
20241018,111300,5420362320,5360,5360,5360,5340,6022
|
|
20241018,111200,5388095610,5340,5350,5360,5340,10579
|
|
20241018,111100,5331547870,5360,5370,5370,5350,4380
|
|
20241018,111000,5308087560,5370,5360,5370,5360,1414
|
|
20241018,110900,5300499080,5380,5360,5380,5350,3743
|
|
20241018,110800,5280436820,5380,5390,5390,5360,9598
|
|
20241018,110700,5228944360,5390,5380,5390,5370,450
|
|
20241018,110600,5226523640,5390,5380,5390,5370,460
|
|
20241018,110500,5224048400,5390,5380,5390,5370,2437
|
|
20241018,110400,5210937480,5370,5400,5410,5370,6318
|
|
20241018,110300,5176846930,5400,5380,5400,5380,1800
|
|
20241018,110200,5167155500,5380,5380,5390,5370,1768
|
|
20241018,110100,5157644840,5390,5390,5400,5370,2810
|
|
20241018,110000,5142530280,5390,5380,5390,5370,3236
|
|
20241018,105900,5125136870,5390,5390,5400,5380,1492
|
|
20241018,105800,5117097030,5400,5390,5400,5390,974
|
|
20241018,105700,5111843970,5390,5390,5390,5370,2160
|
|
20241018,105600,5100234450,5380,5380,5390,5380,3654
|
|
20241018,105500,5080575770,5390,5390,5400,5370,15409
|
|
20241018,105400,4997674560,5400,5410,5410,5380,11506
|
|
20241018,105300,4935612160,5420,5420,5430,5400,11147
|
|
20241018,105200,4875322800,5420,5430,5440,5410,12526
|
|
20241018,105100,4807423810,5440,5440,5440,5430,298
|
|
20241018,105000,4805805400,5440,5430,5440,5430,1869
|
|
20241018,104900,4795650310,5440,5440,5440,5430,655
|
|
20241018,104800,4792087560,5440,5430,5440,5430,2025
|
|
20241018,104700,4781086120,5440,5440,5450,5430,316
|
|
20241018,104600,4779367060,5440,5430,5440,5430,1570
|
|
20241018,104500,4770828610,5440,5440,5440,5420,516
|
|
20241018,104400,4768026690,5420,5430,5440,5420,1755
|
|
20241018,104300,4758495860,5430,5430,5430,5420,2481
|
|
20241018,104200,4745044960,5440,5460,5460,5420,7903
|
|
20241018,104100,4702109910,5460,5450,5460,5440,810
|
|
20241018,104000,4697700280,5460,5440,5460,5440,1878
|
|
20241018,103900,4687473560,5450,5460,5460,5440,727
|
|
20241018,103800,4683516250,5460,5440,5460,5430,6692
|
|
20241018,103700,4647095850,5440,5430,5440,5420,1266
|
|
20241018,103600,4640224650,5440,5430,5440,5430,389
|
|
20241018,103500,4638110220,5430,5430,5430,5410,6634
|
|
20241018,103400,4602189360,5430,5430,5430,5410,4495
|
|
20241018,103300,4577818110,5430,5420,5430,5410,3362
|
|
20241018,103200,4559607090,5420,5430,5440,5410,10827
|
|
20241018,103100,4500880010,5420,5440,5450,5420,8774
|
|
20241018,103000,4453192540,5450,5470,5470,5430,18699
|
|
20241018,102900,4351412150,5470,5480,5490,5450,18851
|
|
20241018,102800,4248367500,5480,5490,5500,5470,4685
|
|
20241018,102700,4222690350,5500,5500,5510,5480,5477
|
|
20241018,102600,4192582840,5500,5490,5500,5470,8367
|
|
20241018,102500,4146704030,5490,5480,5500,5480,10502
|
|
20241018,102400,4089096850,5470,5490,5490,5470,13327
|
|
20241018,102300,4016153370,5480,5530,5540,5480,36529
|
|
20241018,102200,3815334500,5540,5520,5540,5510,4556
|
|
20241018,102100,3790158830,5520,5540,5540,5510,5120
|
|
20241018,102000,3761890050,5550,5540,5550,5510,11712
|
|
20241018,101900,3697160580,5550,5530,5550,5520,19948
|
|
20241018,101800,3586674170,5540,5570,5570,5530,46889
|
|
20241018,101700,3326490050,5580,5610,5610,5560,39022
|
|
20241018,101600,3108758900,5610,5590,5640,5560,76729
|
|
20241018,101500,2678504840,5590,5550,5640,5530,77696
|
|
20241018,101400,2243714610,5550,5530,5550,5520,17964
|
|
20241018,101300,2144276590,5530,5530,5540,5520,14599
|
|
20241018,101200,2063549750,5540,5530,5540,5520,19465
|
|
20241018,101100,1955763300,5530,5520,5540,5510,22074
|
|
20241018,101000,1833773740,5520,5520,5520,5500,4560
|
|
20241018,100900,1808617770,5520,5480,5530,5480,31818
|
|
20241018,100800,1633552720,5490,5480,5490,5470,3451
|
|
20241018,100700,1614641260,5480,5480,5490,5470,10797
|
|
20241018,100600,1555472720,5480,5470,5480,5470,655
|
|
20241018,100500,1551887040,5480,5470,5480,5460,3269
|
|
20241018,100400,1533977850,5470,5470,5480,5460,860
|
|
20241018,100300,1529269610,5470,5450,5470,5450,3239
|
|
20241018,100200,1511553330,5470,5450,5470,5450,3161
|
|
20241018,100100,1494308090,5460,5450,5460,5450,1494
|
|
20241018,100000,1486163560,5460,5440,5460,5440,417
|
|
20241018,095900,1483886900,5460,5460,5470,5440,3517
|
|
20241018,095800,1464718790,5470,5460,5470,5460,5280
|
|
20241018,095700,1435886240,5470,5450,5470,5440,5856
|
|
20241018,095600,1403896930,5460,5440,5460,5440,5590
|
|
20241018,095500,1373446290,5460,5440,5460,5440,3830
|
|
20241018,095400,1352585850,5440,5430,5440,5420,1405
|
|
20241018,095300,1344958670,5430,5430,5430,5420,2499
|
|
20241018,095200,1331413470,5430,5430,5430,5420,819
|
|
20241018,095100,1326971520,5430,5440,5440,5420,546
|
|
20241018,095000,1324008560,5440,5440,5440,5420,3230
|
|
20241018,094900,1306470460,5440,5430,5440,5430,145
|
|
20241018,094800,1305682220,5440,5440,5450,5430,1224
|
|
20241018,094700,1299034580,5450,5440,5450,5430,612
|
|
20241018,094600,1295704920,5450,5440,5450,5430,1920
|
|
20241018,094500,1285261350,5440,5440,5440,5420,186
|
|
20241018,094400,1284250570,5440,5450,5450,5430,3123
|
|
20241018,094300,1267291750,5450,5440,5450,5430,1745
|
|
20241018,094200,1257799120,5430,5440,5450,5430,2374
|
|
20241018,094100,1244886670,5440,5440,5440,5430,119
|
|
20241018,094000,1244239910,5440,5440,5440,5420,2387
|
|
20241018,093900,1231287670,5440,5430,5440,5430,2903
|
|
20241018,093800,1215522230,5440,5450,5450,5420,1175
|
|
20241018,093700,1209146720,5460,5450,5470,5420,9846
|
|
20241018,093600,1155609980,5480,5480,5480,5450,10173
|
|
20241018,093500,1100062180,5480,5460,5480,5450,5359
|
|
20241018,093400,1070774680,5470,5480,5480,5460,6636
|
|
20241018,093300,1034481570,5480,5480,5480,5470,869
|
|
20241018,093200,1029725910,5480,5460,5480,5460,4450
|
|
20241018,093100,1005397440,5470,5480,5480,5450,8855
|
|
20241018,093000,957010430,5480,5440,5480,5430,9419
|
|
20241018,092900,905585970,5450,5460,5460,5430,6614
|
|
20241018,092800,869647490,5450,5430,5450,5430,3240
|
|
20241018,092700,852020320,5450,5440,5450,5420,4765
|
|
20241018,092600,826108410,5420,5450,5450,5420,2860
|
|
20241018,092500,810570660,5450,5450,5460,5430,4004
|
|
20241018,092400,788800700,5450,5450,5460,5450,2049
|
|
20241018,092300,777633600,5450,5480,5480,5440,3560
|
|
20241018,092200,758218650,5470,5460,5480,5450,9576
|
|
20241018,092100,705838300,5470,5470,5480,5460,7548
|
|
20241018,092000,664567690,5480,5500,5500,5460,13134
|
|
20241018,091900,592504910,5500,5480,5500,5450,19391
|
|
20241018,091800,486061930,5480,5440,5480,5430,15475
|
|
20241018,091700,401621000,5440,5450,5460,5420,7896
|
|
20241018,091600,358604350,5450,5400,5450,5390,13985
|
|
20241018,091500,282689310,5410,5400,5410,5370,2351
|
|
20241018,091400,270037910,5400,5390,5400,5380,1236
|
|
20241018,091300,263375010,5400,5400,5400,5390,348
|
|
20241018,091200,261496130,5400,5380,5400,5380,106
|
|
20241018,091100,260925330,5400,5380,5400,5370,5104
|
|
20241018,091000,233411020,5390,5410,5410,5370,2844
|
|
20241018,090900,218114310,5410,5420,5420,5400,14
|
|
20241018,090800,218038560,5420,5410,5420,5370,611
|
|
20241018,090700,214735080,5410,5430,5430,5370,3648
|
|
20241018,090600,195054300,5430,5420,5440,5420,8539
|
|
20241018,090500,148736470,5420,5390,5420,5390,4855
|
|
20241018,090400,122445070,5410,5380,5410,5380,2666
|
|
20241018,090300,108070820,5380,5380,5390,5360,4320
|
|
20241018,090200,84853860,5380,5390,5390,5360,2861
|
|
20241018,090100,69502110,5390,5410,5410,5360,5433
|
|
20241018,090000,40276570,5390,5420,5450,5390,7315
|