621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,191800,7592909620,10570,10570,10570,10570,84664
|
|
20241018,191700,7592909620,10570,10570,10570,10570,0
|
|
20241018,191600,7592909620,10570,10570,10570,10570,0
|
|
20241018,191500,7592909620,10570,10570,10570,10570,0
|
|
20241018,191400,7592909620,10570,10570,10570,10570,0
|
|
20241018,191300,7592909620,10570,10570,10570,10570,0
|
|
20241018,191200,7592909620,10570,10570,10570,10570,0
|
|
20241018,191100,7592909620,10570,10570,10570,10570,0
|
|
20241018,191000,7592909620,10570,10570,10570,10570,0
|
|
20241018,190900,7592909620,10570,10570,10570,10570,0
|
|
20241018,190800,7592909620,10570,10570,10570,10570,0
|
|
20241018,190700,7592909620,10570,10570,10570,10570,0
|
|
20241018,190600,7592909620,10570,10570,10570,10570,0
|
|
20241018,190500,7592909620,10570,10570,10570,10570,0
|
|
20241018,190400,7592909620,10570,10570,10570,10570,0
|
|
20241018,190300,7592909620,10570,10570,10570,10570,0
|
|
20241018,190200,7592909620,10570,10570,10570,10570,0
|
|
20241018,190100,7592909620,10570,10570,10570,10570,0
|
|
20241018,190000,7592909620,10570,10570,10570,10570,0
|
|
20241018,185900,7592909620,10570,10570,10570,10570,0
|
|
20241018,185800,7592909620,10570,10570,10570,10570,0
|
|
20241018,185700,7592909620,10570,10570,10570,10570,0
|
|
20241018,185600,7592909620,10570,10570,10570,10570,0
|
|
20241018,185500,7592909620,10570,10570,10570,10570,0
|
|
20241018,185400,7592909620,10570,10570,10570,10570,0
|
|
20241018,185300,7592909620,10570,10570,10570,10570,0
|
|
20241018,185200,7592909620,10570,10570,10570,10570,0
|
|
20241018,185100,7592909620,10570,10570,10570,10570,0
|
|
20241018,185000,7592909620,10570,10570,10570,10570,0
|
|
20241018,184900,7592909620,10570,10570,10570,10570,0
|
|
20241018,184800,7592909620,10570,10570,10570,10570,84664
|
|
20241018,184700,7592909620,10570,10570,10570,10570,0
|
|
20241018,184600,7592909620,10570,10570,10570,10570,0
|
|
20241018,184500,7592909620,10570,10570,10570,10570,0
|
|
20241018,184400,7592909620,10570,10570,10570,10570,0
|
|
20241018,184300,7592909620,10570,10570,10570,10570,0
|
|
20241018,184200,7592909620,10570,10570,10570,10570,0
|
|
20241018,184100,7592909620,10570,10570,10570,10570,0
|
|
20241018,184000,7592909620,10570,10570,10570,10570,0
|
|
20241018,183900,7592909620,10570,10570,10570,10570,0
|
|
20241018,183800,7592909620,10570,10570,10570,10570,0
|
|
20241018,183700,7592909620,10570,10570,10570,10570,0
|
|
20241018,183600,7592909620,10570,10570,10570,10570,0
|
|
20241018,183500,7592909620,10570,10570,10570,10570,0
|
|
20241018,183400,7592909620,10570,10570,10570,10570,0
|
|
20241018,183300,7592909620,10570,10570,10570,10570,0
|
|
20241018,183200,7592909620,10570,10570,10570,10570,0
|
|
20241018,183100,7592909620,10570,10570,10570,10570,0
|
|
20241018,183000,7592909620,10570,10570,10570,10570,0
|
|
20241018,182900,7592909620,10570,10570,10570,10570,0
|
|
20241018,182800,7592909620,10570,10570,10570,10570,0
|
|
20241018,182700,7592909620,10570,10570,10570,10570,0
|
|
20241018,182600,7592909620,10570,10570,10570,10570,0
|
|
20241018,182500,7592909620,10570,10570,10570,10570,0
|
|
20241018,182400,7592909620,10570,10570,10570,10570,0
|
|
20241018,182300,7592909620,10570,10570,10570,10570,0
|
|
20241018,182200,7592909620,10570,10570,10570,10570,0
|
|
20241018,182100,7592909620,10570,10570,10570,10570,0
|
|
20241018,182000,7592909620,10570,10570,10570,10570,0
|
|
20241018,181900,7592909620,10570,10570,10570,10570,0
|
|
20241018,181800,7592909620,10570,10570,10570,10570,84664
|
|
20241018,181700,7592909620,10570,10570,10570,10570,0
|
|
20241018,181600,7592909620,10570,10570,10570,10570,0
|
|
20241018,181500,7592909620,10570,10570,10570,10570,0
|
|
20241018,181400,7592909620,10570,10570,10570,10570,0
|
|
20241018,181300,7592909620,10570,10570,10570,10570,0
|
|
20241018,181200,7592909620,10570,10570,10570,10570,0
|
|
20241018,181100,7592909620,10570,10570,10570,10570,0
|
|
20241018,181000,7592909620,10570,10570,10570,10570,0
|
|
20241018,180900,7592909620,10570,10570,10570,10570,0
|
|
20241018,180800,7592909620,10570,10570,10570,10570,0
|
|
20241018,180700,7592909620,10570,10570,10570,10570,0
|
|
20241018,180600,7592909620,10570,10570,10570,10570,0
|
|
20241018,180500,7592909620,10570,10570,10570,10570,0
|
|
20241018,180400,7592909620,10570,10570,10570,10570,0
|
|
20241018,180300,7592909620,10570,10570,10570,10570,0
|
|
20241018,180200,7592909620,10570,10570,10570,10570,0
|
|
20241018,180100,7592909620,10570,10570,10570,10570,0
|
|
20241018,180000,7592909620,10570,10570,10570,10570,0
|
|
20241018,175900,7592909620,10570,10570,10570,10570,0
|
|
20241018,175800,7592909620,10570,10570,10570,10570,0
|
|
20241018,175700,7592909620,10570,10570,10570,10570,0
|
|
20241018,175600,7592909620,10570,10570,10570,10570,0
|
|
20241018,175500,7592909620,10570,10570,10570,10570,0
|
|
20241018,175400,7592909620,10570,10570,10570,10570,0
|
|
20241018,175300,7592909620,10570,10570,10570,10570,0
|
|
20241018,175200,7592909620,10570,10570,10570,10570,0
|
|
20241018,175100,7592909620,10570,10570,10570,10570,0
|
|
20241018,175000,7592909620,10570,10570,10570,10570,0
|
|
20241018,174900,7592909620,10570,10570,10570,10570,0
|
|
20241018,174800,7592909620,10570,10570,10570,10570,84664
|
|
20241018,174700,7592909620,10570,10570,10570,10570,0
|
|
20241018,174600,7592909620,10570,10570,10570,10570,0
|
|
20241018,174500,7592909620,10570,10570,10570,10570,0
|
|
20241018,174400,7592909620,10570,10570,10570,10570,0
|
|
20241018,174300,7592909620,10570,10570,10570,10570,0
|
|
20241018,174200,7592909620,10570,10570,10570,10570,0
|
|
20241018,174100,7592909620,10570,10570,10570,10570,0
|
|
20241018,174000,7592909620,10570,10570,10570,10570,0
|
|
20241018,173900,7592909620,10570,10570,10570,10570,0
|
|
20241018,173800,7592909620,10570,10570,10570,10570,0
|
|
20241018,173700,7592909620,10570,10570,10570,10570,0
|
|
20241018,173600,7592909620,10570,10570,10570,10570,0
|
|
20241018,173500,7592909620,10570,10570,10570,10570,0
|
|
20241018,173400,7592909620,10570,10570,10570,10570,0
|
|
20241018,173300,7592909620,10570,10570,10570,10570,0
|
|
20241018,173200,7592909620,10570,10570,10570,10570,0
|
|
20241018,173100,7592909620,10570,10570,10570,10570,0
|
|
20241018,173000,7592909620,10570,10570,10570,10570,0
|
|
20241018,172900,7592909620,10570,10570,10570,10570,0
|
|
20241018,172800,7592909620,10570,10570,10570,10570,0
|
|
20241018,172700,7592909620,10570,10570,10570,10570,0
|
|
20241018,172600,7592909620,10570,10570,10570,10570,0
|
|
20241018,172500,7592909620,10570,10570,10570,10570,0
|
|
20241018,172400,7592909620,10570,10570,10570,10570,0
|
|
20241018,172300,7592909620,10570,10570,10570,10570,0
|
|
20241018,172200,7592909620,10570,10570,10570,10570,0
|
|
20241018,172100,7592909620,10570,10570,10570,10570,0
|
|
20241018,172000,7592909620,10570,10570,10570,10570,0
|
|
20241018,171900,7592909620,10570,10570,10570,10570,0
|
|
20241018,171800,7592909620,10570,10570,10570,10570,84664
|
|
20241018,171700,7592909620,10570,10570,10570,10570,0
|
|
20241018,171600,7592909620,10570,10570,10570,10570,0
|
|
20241018,171500,7592909620,10570,10570,10570,10570,0
|
|
20241018,171400,7592909620,10570,10570,10570,10570,0
|
|
20241018,171300,7592909620,10570,10570,10570,10570,0
|
|
20241018,171200,7592909620,10570,10570,10570,10570,0
|
|
20241018,171100,7592909620,10570,10570,10570,10570,0
|
|
20241018,171000,7592909620,10570,10570,10570,10570,0
|
|
20241018,170900,7592909620,10570,10570,10570,10570,0
|
|
20241018,170800,7592909620,10570,10570,10570,10570,0
|
|
20241018,170700,7592909620,10570,10570,10570,10570,0
|
|
20241018,170600,7592909620,10570,10570,10570,10570,0
|
|
20241018,170500,7592909620,10570,10570,10570,10570,0
|
|
20241018,170400,7592909620,10570,10570,10570,10570,0
|
|
20241018,170300,7592909620,10570,10570,10570,10570,0
|
|
20241018,170200,7592909620,10570,10570,10570,10570,0
|
|
20241018,170100,7592909620,10570,10570,10570,10570,0
|
|
20241018,170000,7592909620,10570,10570,10570,10570,0
|
|
20241018,165900,7592909620,10570,10570,10570,10570,0
|
|
20241018,165800,7592909620,10570,10570,10570,10570,0
|
|
20241018,165700,7592909620,10570,10570,10570,10570,0
|
|
20241018,165600,7592909620,10570,10570,10570,10570,0
|
|
20241018,165500,7592909620,10570,10570,10570,10570,0
|
|
20241018,165400,7592909620,10570,10570,10570,10570,0
|
|
20241018,165300,7592909620,10570,10570,10570,10570,0
|
|
20241018,165200,7592909620,10570,10570,10570,10570,0
|
|
20241018,165100,7592909620,10570,10570,10570,10570,0
|
|
20241018,165000,7592909620,10570,10570,10570,10570,0
|
|
20241018,164900,7592909620,10570,10570,10570,10570,0
|
|
20241018,164800,7592909620,10570,10570,10570,10570,84664
|
|
20241018,164700,7592909620,10570,10570,10570,10570,0
|
|
20241018,164600,7592909620,10570,10570,10570,10570,0
|
|
20241018,164500,7592909620,10570,10570,10570,10570,0
|
|
20241018,164400,7592909620,10570,10570,10570,10570,0
|
|
20241018,164300,7592909620,10570,10570,10570,10570,0
|
|
20241018,164200,7592909620,10570,10570,10570,10570,0
|
|
20241018,164100,7592909620,10570,10570,10570,10570,0
|
|
20241018,164000,7592909620,10570,10570,10570,10570,0
|
|
20241018,163900,7592909620,10570,10570,10570,10570,0
|
|
20241018,163800,7592909620,10570,10570,10570,10570,0
|
|
20241018,163700,7592909620,10570,10570,10570,10570,0
|
|
20241018,163600,7592909620,10570,10570,10570,10570,0
|
|
20241018,163500,7592909620,10570,10570,10570,10570,0
|
|
20241018,163400,7592909620,10570,10570,10570,10570,0
|
|
20241018,163300,7592909620,10570,10570,10570,10570,0
|
|
20241018,163200,7592909620,10570,10570,10570,10570,0
|
|
20241018,163100,7592909620,10570,10570,10570,10570,0
|
|
20241018,163000,7592909620,10570,10570,10570,10570,0
|
|
20241018,162900,7592909620,10570,10570,10570,10570,0
|
|
20241018,162800,7592909620,10570,10570,10570,10570,0
|
|
20241018,162700,7592909620,10570,10570,10570,10570,0
|
|
20241018,162600,7592909620,10570,10570,10570,10570,0
|
|
20241018,162500,7592909620,10570,10570,10570,10570,0
|
|
20241018,162400,7592909620,10570,10570,10570,10570,0
|
|
20241018,162300,7592909620,10570,10570,10570,10570,0
|
|
20241018,162200,7592909620,10570,10570,10570,10570,0
|
|
20241018,162100,7592909620,10570,10570,10570,10570,0
|
|
20241018,162000,7592909620,10570,10570,10570,10570,0
|
|
20241018,161900,7592909620,10570,10570,10570,10570,0
|
|
20241018,161800,7592909620,10570,10570,10570,10570,84664
|
|
20241018,161700,7592909620,10570,10570,10570,10570,0
|
|
20241018,161600,7592909620,10570,10570,10570,10570,0
|
|
20241018,161500,7592909620,10570,10570,10570,10570,0
|
|
20241018,161400,7592909620,10570,10570,10570,10570,0
|
|
20241018,161300,7592909620,10570,10570,10570,10570,0
|
|
20241018,161200,7592909620,10570,10570,10570,10570,0
|
|
20241018,161100,7592909620,10570,10570,10570,10570,0
|
|
20241018,161000,7592909620,10570,10570,10570,10570,0
|
|
20241018,160900,7592909620,10570,10570,10570,10570,0
|
|
20241018,160800,7592909620,10570,10570,10570,10570,0
|
|
20241018,160700,7592909620,10570,10570,10570,10570,0
|
|
20241018,160600,7592909620,10570,10570,10570,10570,0
|
|
20241018,160500,7592909620,10570,10570,10570,10570,0
|
|
20241018,160400,7592909620,10570,10570,10570,10570,0
|
|
20241018,160300,7592909620,10570,10570,10570,10570,0
|
|
20241018,160200,7592909620,10570,10570,10570,10570,0
|
|
20241018,160100,7592909620,10570,10570,10570,10570,0
|
|
20241018,160000,7592909620,10570,10570,10570,10570,0
|
|
20241018,155900,7592909620,10570,10570,10570,10570,0
|
|
20241018,155800,7592909620,10570,10570,10570,10570,0
|
|
20241018,155700,7592909620,10570,10570,10570,10570,0
|
|
20241018,155600,7592909620,10570,10570,10570,10570,0
|
|
20241018,155500,7592909620,10570,10570,10570,10570,0
|
|
20241018,155400,7592909620,10570,10570,10570,10570,0
|
|
20241018,155300,7592909620,10570,10570,10570,10570,0
|
|
20241018,155200,7592909620,10570,10570,10570,10570,0
|
|
20241018,155100,7592909620,10570,10570,10570,10570,0
|
|
20241018,155000,7592909620,10570,10570,10570,10570,0
|
|
20241018,154900,7592909620,10570,10570,10570,10570,0
|
|
20241018,154800,7592909620,10570,10570,10570,10570,84664
|
|
20241018,154700,7592909620,10570,10570,10570,10570,0
|
|
20241018,154600,7592909620,10570,10570,10570,10570,0
|
|
20241018,154500,7592909620,10570,10570,10570,10570,0
|
|
20241018,154400,7592909620,10570,10570,10570,10570,0
|
|
20241018,154300,7592909620,10570,10570,10570,10570,0
|
|
20241018,154200,7592909620,10570,10570,10570,10570,0
|
|
20241018,154100,7592909620,10570,10570,10570,10570,0
|
|
20241018,154000,7592909620,10570,10570,10570,10570,0
|
|
20241018,153900,7592909620,10570,10570,10570,10570,0
|
|
20241018,153800,7592909620,10570,10570,10570,10570,0
|
|
20241018,153700,7592909620,10570,10570,10570,10570,0
|
|
20241018,153600,7592909620,10570,10570,10570,10570,0
|
|
20241018,153500,7592909620,10570,10570,10570,10570,0
|
|
20241018,153400,7592909620,10570,10570,10570,10570,0
|
|
20241018,153300,7592909620,10570,10570,10570,10570,0
|
|
20241018,153200,7592909620,10570,10570,10570,10570,0
|
|
20241018,153100,7592909620,10570,10570,10570,10570,0
|
|
20241018,153000,7592909620,10570,10570,10570,10570,84664
|
|
20241018,152900,6698011140,10590,10590,10590,10590,0
|
|
20241018,152800,6698011140,10590,10590,10590,10590,0
|
|
20241018,152700,6698011140,10590,10590,10590,10590,0
|
|
20241018,152600,6698011140,10590,10590,10590,10590,0
|
|
20241018,152500,6698011140,10590,10590,10590,10590,0
|
|
20241018,152400,6698011140,10590,10590,10590,10590,0
|
|
20241018,152300,6698011140,10590,10590,10590,10590,0
|
|
20241018,152200,6698011140,10590,10590,10590,10590,0
|
|
20241018,152100,6698011140,10590,10590,10590,10590,0
|
|
20241018,152000,6698011140,10590,10590,10590,10590,0
|
|
20241018,151900,6698011140,10590,10590,10590,10570,6914
|
|
20241018,151800,6624858940,10580,10580,10590,10570,10378
|
|
20241018,151700,6515057440,10580,10590,10590,10580,1619
|
|
20241018,151600,6497925120,10580,10580,10590,10570,3932
|
|
20241018,151500,6456322830,10580,10590,10590,10580,2490
|
|
20241018,151400,6429975450,10590,10580,10590,10570,9191
|
|
20241018,151300,6332743200,10580,10580,10590,10580,928
|
|
20241018,151200,6322922930,10580,10600,10600,10580,9135
|
|
20241018,151100,6226191610,10600,10600,10600,10590,3449
|
|
20241018,151000,6189632770,10600,10600,10600,10590,574
|
|
20241018,150900,6183548510,10590,10590,10600,10580,4201
|
|
20241018,150800,6139047900,10590,10590,10590,10580,1642
|
|
20241018,150700,6121660100,10590,10590,10590,10580,2990
|
|
20241018,150600,6090000520,10590,10580,10590,10580,5724
|
|
20241018,150500,6029396640,10580,10590,10590,10580,149
|
|
20241018,150400,6027820080,10580,10580,10580,10570,942
|
|
20241018,150300,6017853730,10580,10580,10580,10570,6329
|
|
20241018,150200,5950934420,10580,10580,10580,10560,1563
|
|
20241018,150100,5934403590,10580,10580,10580,10570,5287
|
|
20241018,150000,5878484660,10580,10580,10580,10570,1752
|
|
20241018,145900,5859949260,10570,10570,10580,10570,969
|
|
20241018,145800,5849706690,10570,10580,10580,10570,1095
|
|
20241018,145700,5838125050,10570,10570,10570,10560,3716
|
|
20241018,145600,5798847630,10570,10580,10580,10570,346
|
|
20241018,145500,5795190300,10570,10580,10580,10570,3344
|
|
20241018,145400,5759811280,10580,10570,10580,10570,3117
|
|
20241018,145300,5726854620,10570,10580,10580,10570,11636
|
|
20241018,145200,5603792150,10580,10580,10590,10580,941
|
|
20241018,145100,5593829930,10580,10580,10590,10580,802
|
|
20241018,145000,5585344640,10580,10590,10600,10580,2134
|
|
20241018,144900,5562747960,10590,10600,10610,10590,1364
|
|
20241018,144800,5548290430,10600,10600,10610,10600,3052
|
|
20241018,144700,5515936910,10600,10610,10610,10600,1715
|
|
20241018,144600,5497747140,10610,10610,10620,10610,1028
|
|
20241018,144500,5486837720,10610,10610,10620,10610,1066
|
|
20241018,144400,5475525010,10610,10610,10620,10610,5056
|
|
20241018,144300,5421878480,10610,10610,10610,10600,3758
|
|
20241018,144200,5382037560,10610,10600,10610,10590,1868
|
|
20241018,144100,5362235240,10600,10600,10610,10600,3102
|
|
20241018,144000,5329351590,10600,10590,10600,10590,430
|
|
20241018,143900,5324797390,10600,10610,10610,10590,3391
|
|
20241018,143800,5288852290,10600,10600,10610,10590,1979
|
|
20241018,143700,5267872180,10600,10600,10600,10590,1849
|
|
20241018,143600,5248274180,10600,10600,10600,10590,585
|
|
20241018,143500,5242073620,10590,10590,10590,10580,3862
|
|
20241018,143400,5201176660,10580,10570,10590,10570,4258
|
|
20241018,143300,5156141420,10560,10550,10570,10550,803
|
|
20241018,143200,5147659470,10550,10540,10560,10540,4529
|
|
20241018,143100,5099865880,10540,10540,10550,10540,247
|
|
20241018,143000,5097260180,10540,10540,10550,10540,1313
|
|
20241018,142900,5083408190,10540,10540,10550,10530,1810
|
|
20241018,142800,5064330890,10540,10540,10550,10530,4012
|
|
20241018,142700,5022046870,10540,10560,10560,10540,5721
|
|
20241018,142600,4961695610,10550,10550,10560,10550,1491
|
|
20241018,142500,4945959380,10550,10550,10560,10550,1165
|
|
20241018,142400,4933658150,10560,10550,10560,10550,896
|
|
20241018,142300,4924202850,10550,10550,10560,10550,266
|
|
20241018,142200,4921394230,10550,10560,10560,10550,368
|
|
20241018,142100,4917509370,10560,10550,10560,10550,2648
|
|
20241018,142000,4889564790,10550,10560,10560,10550,1542
|
|
20241018,141900,4873294180,10550,10550,10560,10550,630
|
|
20241018,141800,4866645360,10550,10550,10560,10550,724
|
|
20241018,141700,4859004210,10550,10550,10560,10550,415
|
|
20241018,141600,4854625950,10560,10570,10570,10560,1601
|
|
20241018,141500,4837715280,10560,10550,10560,10550,3011
|
|
20241018,141400,4805920440,10550,10550,10560,10550,191
|
|
20241018,141300,4803905260,10550,10550,10560,10550,247
|
|
20241018,141200,4801297050,10550,10550,10560,10550,258
|
|
20241018,141100,4798572700,10560,10550,10560,10540,4376
|
|
20241018,141000,4752405920,10540,10530,10550,10530,1922
|
|
20241018,140900,4732149920,10530,10540,10540,10530,797
|
|
20241018,140800,4723754190,10540,10540,10540,10530,768
|
|
20241018,140700,4715663450,10530,10540,10540,10530,2585
|
|
20241018,140600,4688418540,10530,10530,10540,10530,1127
|
|
20241018,140500,4676551060,10530,10520,10540,10520,774
|
|
20241018,140400,4668398900,10520,10530,10540,10520,962
|
|
20241018,140300,4658267380,10540,10540,10540,10520,1579
|
|
20241018,140200,4641629010,10540,10520,10540,10520,1852
|
|
20241018,140100,4622125130,10520,10530,10540,10520,2012
|
|
20241018,140000,4600939400,10540,10530,10540,10520,8148
|
|
20241018,135900,4515160910,10530,10550,10550,10530,1807
|
|
20241018,135800,4496117910,10540,10530,10550,10530,3286
|
|
20241018,135700,4461463650,10540,10540,10540,10530,3538
|
|
20241018,135600,4424205010,10530,10540,10540,10530,430
|
|
20241018,135500,4419672900,10540,10530,10540,10530,735
|
|
20241018,135400,4411927400,10540,10540,10550,10530,1183
|
|
20241018,135300,4399459560,10540,10540,10550,10530,1398
|
|
20241018,135200,4384719820,10540,10550,10550,10540,498
|
|
20241018,135100,4379468580,10540,10540,10550,10540,2626
|
|
20241018,135000,4351789650,10540,10530,10550,10530,6684
|
|
20241018,134900,4281368090,10540,10530,10540,10530,556
|
|
20241018,134800,4275510190,10530,10540,10540,10530,251
|
|
20241018,134700,4272866990,10540,10530,10540,10530,355
|
|
20241018,134600,4269125390,10540,10520,10540,10510,2551
|
|
20241018,134500,4242283890,10520,10520,10540,10520,9885
|
|
20241018,134400,4138270850,10520,10540,10550,10520,5980
|
|
20241018,134300,4075301180,10550,10530,10550,10530,1158
|
|
20241018,134200,4063096880,10530,10550,10550,10530,2660
|
|
20241018,134100,4035060150,10550,10540,10550,10540,1439
|
|
20241018,134000,4019889700,10540,10530,10550,10530,2335
|
|
20241018,133900,3995280090,10530,10540,10560,10530,3004
|
|
20241018,133800,3963612140,10540,10550,10560,10540,3999
|
|
20241018,133700,3921422990,10560,10570,10570,10560,1110
|
|
20241018,133600,3909698180,10560,10560,10570,10560,803
|
|
20241018,133500,3901218490,10560,10570,10570,10560,266
|
|
20241018,133400,3898407070,10570,10560,10570,10550,5408
|
|
20241018,133300,3841297510,10560,10560,10570,10560,4264
|
|
20241018,133200,3796269540,10570,10570,10570,10560,441
|
|
20241018,133100,3791608980,10570,10570,10570,10560,255
|
|
20241018,133000,3788913720,10570,10560,10570,10560,328
|
|
20241018,132900,3785449540,10560,10550,10560,10550,1061
|
|
20241018,132800,3774245860,10560,10560,10560,10560,246
|
|
20241018,132700,3771648100,10560,10560,10560,10560,409
|
|
20241018,132600,3767329060,10560,10570,10570,10560,884
|
|
20241018,132500,3757991420,10570,10570,10570,10570,141
|
|
20241018,132400,3756501050,10570,10570,10570,10550,1603
|
|
20241018,132300,3739568330,10550,10570,10570,10550,236
|
|
20241018,132200,3737073830,10570,10570,10570,10550,473
|
|
20241018,132100,3732075810,10550,10550,10560,10550,181
|
|
20241018,132000,3730165620,10570,10540,10570,10530,1557
|
|
20241018,131900,3713750720,10530,10540,10540,10530,1140
|
|
20241018,131800,3701735150,10530,10530,10540,10530,208
|
|
20241018,131700,3699543630,10540,10530,10540,10530,688
|
|
20241018,131600,3692296660,10540,10530,10540,10530,1433
|
|
20241018,131500,3677204840,10530,10540,10560,10530,1655
|
|
20241018,131400,3659772630,10530,10540,10540,10530,337
|
|
20241018,131300,3656223510,10550,10530,10550,10530,1390
|
|
20241018,131200,3641579610,10530,10540,10550,10530,806
|
|
20241018,131100,3633084040,10550,10550,10550,10540,1148
|
|
20241018,131000,3620981430,10550,10550,10550,10550,117
|
|
20241018,130900,3619747080,10550,10540,10550,10540,1872
|
|
20241018,130800,3600011770,10540,10540,10550,10540,521
|
|
20241018,130700,3594516820,10550,10540,10550,10540,222
|
|
20241018,130600,3592175510,10550,10550,10550,10540,584
|
|
20241018,130500,3586016940,10550,10550,10550,10550,1381
|
|
20241018,130400,3571447390,10540,10540,10550,10540,1470
|
|
20241018,130300,3555951270,10550,10550,10560,10550,524
|
|
20241018,130200,3550422290,10560,10550,10560,10550,554
|
|
20241018,130100,3544575250,10560,10550,10560,10550,584
|
|
20241018,130000,3538410170,10550,10560,10560,10550,583
|
|
20241018,125900,3532257170,10550,10560,10560,10550,345
|
|
20241018,125800,3528617240,10550,10560,10560,10550,2339
|
|
20241018,125700,3503932600,10560,10550,10560,10550,1482
|
|
20241018,125600,3488295020,10550,10550,10560,10550,507
|
|
20241018,125500,3482943080,10560,10550,10560,10550,407
|
|
20241018,125400,3478648730,10550,10570,10570,10550,3983
|
|
20241018,125300,3436602280,10560,10560,10570,10560,848
|
|
20241018,125200,3427645080,10560,10560,10570,10560,423
|
|
20241018,125100,3423178160,10560,10560,10570,10560,518
|
|
20241018,125000,3417704990,10560,10560,10570,10560,874
|
|
20241018,124900,3408473180,10570,10580,10580,10570,1007
|
|
20241018,124800,3397826010,10570,10580,10580,10570,243
|
|
20241018,124700,3395256690,10580,10570,10580,10570,384
|
|
20241018,124600,3391195490,10580,10570,10580,10570,1372
|
|
20241018,124500,3376690350,10570,10570,10580,10570,281
|
|
20241018,124400,3373717810,10570,10570,10580,10570,306
|
|
20241018,124300,3370482330,10570,10560,10570,10560,1323
|
|
20241018,124200,3356500020,10570,10570,10570,10560,254
|
|
20241018,124100,3353815330,10570,10570,10570,10570,490
|
|
20241018,124000,3348636030,10560,10560,10570,10560,364
|
|
20241018,123900,3344792180,10560,10570,10570,10560,1188
|
|
20241018,123800,3332242820,10560,10580,10580,10560,5755
|
|
20241018,123700,3271439000,10580,10570,10580,10570,469
|
|
20241018,123600,3266477990,10580,10580,10590,10570,2035
|
|
20241018,123500,3244949030,10580,10590,10600,10580,951
|
|
20241018,123400,3234877710,10590,10590,10600,10590,892
|
|
20241018,123300,3225428350,10590,10600,10600,10590,194
|
|
20241018,123200,3223373870,10600,10600,10600,10590,1502
|
|
20241018,123100,3207454060,10600,10600,10620,10600,325
|
|
20241018,123000,3204004480,10620,10610,10620,10610,426
|
|
20241018,122900,3199480500,10620,10610,10620,10600,804
|
|
20241018,122800,3190949320,10610,10620,10620,10610,243
|
|
20241018,122700,3188368720,10610,10610,10620,10610,384
|
|
20241018,122600,3184290910,10610,10590,10610,10590,5334
|
|
20241018,122500,3127748150,10600,10590,10600,10590,2541
|
|
20241018,122400,3100835780,10590,10590,10600,10580,2408
|
|
20241018,122300,3075332840,10590,10580,10590,10580,242
|
|
20241018,122200,3072770130,10580,10590,10590,10580,127
|
|
20241018,122100,3071425700,10590,10580,10590,10580,1056
|
|
20241018,122000,3060248900,10580,10580,10580,10570,402
|
|
20241018,121900,3055996180,10570,10580,10580,10570,275
|
|
20241018,121800,3053087040,10580,10580,10580,10570,75
|
|
20241018,121700,3052293580,10580,10580,10580,10570,748
|
|
20241018,121600,3044380340,10570,10580,10580,10570,487
|
|
20241018,121500,3039229430,10570,10580,10580,10570,580
|
|
20241018,121400,3033095740,10580,10580,10580,10580,0
|
|
20241018,121300,3033095740,10580,10580,10580,10570,2323
|
|
20241018,121200,3008518540,10580,10580,10580,10570,7722
|
|
20241018,121100,2926883080,10580,10580,10580,10580,41
|
|
20241018,121000,2926449300,10590,10580,10590,10580,598
|
|
20241018,120900,2920119360,10590,10590,10590,10580,238
|
|
20241018,120800,2917598980,10590,10590,10590,10580,490
|
|
20241018,120700,2912410580,10580,10580,10580,10580,93
|
|
20241018,120600,2911426640,10590,10580,10590,10580,397
|
|
20241018,120500,2907224060,10590,10580,10590,10580,420
|
|
20241018,120400,2902777380,10590,10590,10590,10590,363
|
|
20241018,120300,2898933210,10580,10590,10590,10580,110
|
|
20241018,120200,2897768640,10590,10580,10590,10580,1493
|
|
20241018,120100,2881970380,10590,10590,10590,10580,361
|
|
20241018,120000,2878147910,10580,10590,10590,10580,372
|
|
20241018,115900,2874208960,10580,10580,10590,10580,310
|
|
20241018,115800,2870927410,10590,10580,10590,10580,411
|
|
20241018,115700,2866575150,10590,10590,10590,10580,522
|
|
20241018,115600,2861049220,10580,10590,10590,10580,301
|
|
20241018,115500,2857862950,10590,10580,10590,10580,590
|
|
20241018,115400,2851617680,10590,10580,10590,10580,312
|
|
20241018,115300,2848313670,10590,10580,10600,10580,3513
|
|
20241018,115200,2811134130,10580,10570,10580,10570,2453
|
|
20241018,115100,2785182130,10580,10570,10580,10570,669
|
|
20241018,115000,2778106880,10570,10570,10580,10570,545
|
|
20241018,114900,2772343010,10570,10580,10580,10570,953
|
|
20241018,114800,2762266030,10580,10580,10580,10570,166
|
|
20241018,114700,2760509850,10570,10580,10580,10570,859
|
|
20241018,114600,2751423460,10580,10570,10580,10570,1922
|
|
20241018,114500,2731090150,10570,10570,10580,10570,429
|
|
20241018,114400,2726554630,10580,10580,10580,10570,548
|
|
20241018,114300,2720758530,10580,10580,10590,10580,4816
|
|
20241018,114200,2669802080,10580,10590,10590,10580,836
|
|
20241018,114100,2660953920,10600,10600,10600,10590,919
|
|
20241018,114000,2651219230,10600,10600,10600,10600,472
|
|
20241018,113900,2646216030,10600,10590,10600,10590,514
|
|
20241018,113800,2640769000,10590,10600,10600,10590,4557
|
|
20241018,113700,2592505150,10590,10600,10610,10590,1825
|
|
20241018,113600,2573159940,10610,10610,10610,10590,680
|
|
20241018,113500,2565949470,10600,10610,10610,10600,934
|
|
20241018,113400,2556045950,10600,10610,10610,10600,429
|
|
20241018,113300,2551495350,10610,10600,10610,10600,270
|
|
20241018,113200,2548632690,10610,10600,10610,10600,1179
|
|
20241018,113100,2536130330,10590,10590,10600,10590,1955
|
|
20241018,113000,2515408020,10590,10600,10600,10590,171
|
|
20241018,112900,2513596440,10600,10600,10600,10590,501
|
|
20241018,112800,2508286920,10590,10590,10590,10580,1119
|
|
20241018,112700,2496438040,10590,10590,10590,10590,309
|
|
20241018,112600,2493165730,10580,10580,10590,10580,446
|
|
20241018,112500,2488446250,10580,10580,10590,10580,1335
|
|
20241018,112400,2474318630,10580,10580,10590,10580,2995
|
|
20241018,112300,2442623170,10580,10590,10590,10580,733
|
|
20241018,112200,2434864790,10580,10580,10590,10580,254
|
|
20241018,112100,2432175990,10580,10580,10590,10580,1120
|
|
20241018,112000,2420324050,10580,10570,10580,10560,1892
|
|
20241018,111900,2400320320,10570,10570,10570,10560,452
|
|
20241018,111800,2395543830,10570,10580,10580,10560,1867
|
|
20241018,111700,2375808770,10570,10590,10590,10570,8953
|
|
20241018,111600,2281022040,10590,10590,10590,10580,389
|
|
20241018,111500,2276902540,10580,10590,10590,10580,224
|
|
20241018,111400,2274530430,10590,10580,10590,10580,400
|
|
20241018,111300,2270296060,10590,10580,10590,10580,331
|
|
20241018,111200,2266790790,10590,10580,10590,10580,4606
|
|
20241018,111100,2218055040,10580,10580,10590,10580,357
|
|
20241018,111000,2214277210,10580,10590,10590,10580,682
|
|
20241018,110900,2207057560,10580,10590,10590,10580,506
|
|
20241018,110800,2201700690,10580,10590,10590,10580,473
|
|
20241018,110700,2196693260,10580,10590,10590,10580,419
|
|
20241018,110600,2192259260,10580,10590,10600,10580,933
|
|
20241018,110500,2182378890,10590,10590,10590,10580,792
|
|
20241018,110400,2173992010,10580,10590,10590,10580,3872
|
|
20241018,110300,2132987630,10610,10610,10610,10590,934
|
|
20241018,110200,2123085410,10600,10600,10610,10600,2298
|
|
20241018,110100,2098714080,10600,10600,10620,10600,2913
|
|
20241018,110000,2067833170,10600,10590,10600,10590,1841
|
|
20241018,105900,2048330320,10600,10600,10600,10590,511
|
|
20241018,105800,2042914490,10600,10600,10610,10590,1074
|
|
20241018,105700,2031532040,10610,10610,10610,10600,4397
|
|
20241018,105600,1984896580,10600,10600,10600,10590,1660
|
|
20241018,105500,1967301510,10600,10590,10600,10590,636
|
|
20241018,105400,1960563780,10600,10590,10600,10580,4520
|
|
20241018,105300,1912694740,10590,10590,10590,10580,456
|
|
20241018,105200,1907865750,10580,10590,10600,10580,4576
|
|
20241018,105100,1859408380,10590,10590,10600,10590,1118
|
|
20241018,105000,1847561730,10590,10590,10600,10590,529
|
|
20241018,104900,1841956640,10590,10600,10600,10590,386
|
|
20241018,104800,1837868560,10600,10600,10600,10590,5540
|
|
20241018,104700,1779146610,10610,10620,10640,10610,6713
|
|
20241018,104600,1707853470,10620,10630,10640,10620,431
|
|
20241018,104500,1703269110,10630,10630,10640,10630,1875
|
|
20241018,104400,1683337100,10640,10630,10650,10630,3013
|
|
20241018,104300,1651278170,10640,10640,10640,10600,3664
|
|
20241018,104200,1612348690,10630,10630,10640,10630,768
|
|
20241018,104100,1604178160,10630,10630,10640,10630,170
|
|
20241018,104000,1602369510,10630,10630,10640,10630,403
|
|
20241018,103900,1598082310,10640,10640,10650,10640,454
|
|
20241018,103800,1593247320,10640,10650,10650,10600,2855
|
|
20241018,103700,1562898610,10640,10640,10640,10630,1009
|
|
20241018,103600,1552162890,10640,10640,10640,10640,387
|
|
20241018,103500,1548045210,10640,10630,10640,10630,501
|
|
20241018,103400,1542714650,10640,10630,10640,10630,234
|
|
20241018,103300,1540225650,10630,10620,10640,10620,2595
|
|
20241018,103200,1512638370,10630,10630,10630,10620,390
|
|
20241018,103100,1508493140,10630,10630,10630,10630,417
|
|
20241018,103000,1504060430,10620,10620,10620,10610,1074
|
|
20241018,102900,1492654610,10620,10600,10620,10600,365
|
|
20241018,102800,1488780280,10610,10600,10610,10600,2835
|
|
20241018,102700,1458727780,10610,10620,10620,10610,2311
|
|
20241018,102600,1434204910,10620,10620,10630,10620,574
|
|
20241018,102500,1428108190,10620,10630,10640,10620,509
|
|
20241018,102400,1422696950,10640,10620,10640,10610,559
|
|
20241018,102300,1416753800,10610,10620,10620,10610,228
|
|
20241018,102200,1414332500,10630,10620,10630,10610,1067
|
|
20241018,102100,1402997970,10630,10620,10630,10620,657
|
|
20241018,102000,1396016620,10630,10630,10630,10620,850
|
|
20241018,101900,1386981170,10630,10630,10630,10620,522
|
|
20241018,101800,1381432500,10630,10630,10650,10630,792
|
|
20241018,101700,1373003850,10620,10630,10650,10620,380
|
|
20241018,101600,1368962300,10630,10640,10660,10620,334
|
|
20241018,101500,1365403670,10650,10650,10650,10620,470
|
|
20241018,101400,1360400590,10660,10640,10660,10620,3657
|
|
20241018,101300,1321519130,10660,10640,10660,10640,1450
|
|
20241018,101200,1306083330,10650,10650,10660,10640,883
|
|
20241018,101100,1296678150,10640,10650,10660,10640,4786
|
|
20241018,101000,1245727730,10660,10650,10660,10650,588
|
|
20241018,100900,1239459850,10650,10660,10670,10650,4530
|
|
20241018,100800,1191170900,10660,10660,10660,10650,132
|
|
20241018,100700,1189763930,10650,10660,10660,10650,1681
|
|
20241018,100600,1171844540,10660,10670,10670,10650,997
|
|
20241018,100500,1161213970,10670,10660,10670,10660,3424
|
|
20241018,100400,1124704930,10650,10640,10660,10640,4647
|
|
20241018,100300,1075220750,10640,10630,10640,10630,2635
|
|
20241018,100200,1047201970,10640,10640,10640,10630,637
|
|
20241018,100100,1040424510,10630,10630,10640,10630,383
|
|
20241018,100000,1036350860,10630,10640,10640,10630,1079
|
|
20241018,095900,1024873300,10630,10620,10640,10620,2674
|
|
20241018,095800,996450390,10620,10630,10630,10620,428
|
|
20241018,095700,991900820,10630,10620,10630,10620,3446
|
|
20241018,095600,955297740,10610,10600,10610,10600,1858
|
|
20241018,095500,935585550,10600,10600,10600,10590,1010
|
|
20241018,095400,924879630,10600,10600,10610,10600,966
|
|
20241018,095300,914637630,10600,10610,10610,10600,162
|
|
20241018,095200,912919180,10610,10600,10610,10600,1599
|
|
20241018,095100,895969550,10600,10600,10600,10590,774
|
|
20241018,095000,887765180,10600,10610,10610,10590,1757
|
|
20241018,094900,869134320,10610,10600,10610,10600,73
|
|
20241018,094800,868359970,10600,10600,10610,10600,1231
|
|
20241018,094700,855308280,10610,10600,10620,10600,692
|
|
20241018,094600,847964400,10610,10610,10610,10610,362
|
|
20241018,094500,844123580,10600,10610,10610,10600,575
|
|
20241018,094400,838022880,10600,10620,10620,10600,782
|
|
20241018,094300,829728430,10610,10610,10620,10610,669
|
|
20241018,094200,822627250,10610,10610,10620,10610,315
|
|
20241018,094100,819283680,10620,10610,10620,10610,2327
|
|
20241018,094000,794585070,10620,10620,10620,10610,321
|
|
20241018,093900,791176220,10620,10610,10620,10610,576
|
|
20241018,093800,785060250,10620,10610,10620,10600,1313
|
|
20241018,093700,771135030,10620,10610,10620,10600,428
|
|
20241018,093600,766593190,10610,10600,10620,10600,2058
|
|
20241018,093500,744758370,10600,10610,10610,10600,302
|
|
20241018,093400,741554250,10610,10620,10620,10610,472
|
|
20241018,093300,736545220,10620,10620,10620,10610,280
|
|
20241018,093200,733571740,10620,10610,10620,10600,1901
|
|
20241018,093100,713410110,10610,10590,10610,10590,2337
|
|
20241018,093000,688638580,10590,10590,10600,10580,1436
|
|
20241018,092900,673431500,10580,10580,10590,10580,1379
|
|
20241018,092800,658839510,10580,10590,10590,10560,2961
|
|
20241018,092700,627508480,10600,10600,10600,10590,668
|
|
20241018,092600,620431360,10600,10590,10600,10590,674
|
|
20241018,092500,613290510,10590,10590,10610,10550,2510
|
|
20241018,092400,586694760,10590,10590,10590,10500,14183
|
|
20241018,092300,437313850,10580,10580,10590,10580,15
|
|
20241018,092200,437155100,10600,10590,10600,10580,702
|
|
20241018,092100,429722210,10590,10600,10610,10590,432
|
|
20241018,092000,425144570,10590,10600,10610,10590,798
|
|
20241018,091900,416690260,10600,10610,10610,10600,843
|
|
20241018,091800,407752090,10610,10610,10610,10600,539
|
|
20241018,091700,402033340,10600,10610,10610,10590,3519
|
|
20241018,091600,364740960,10610,10630,10640,10610,3061
|
|
20241018,091500,332205830,10630,10640,10640,10630,2689
|
|
20241018,091400,303607080,10640,10630,10640,10630,479
|
|
20241018,091300,298513640,10610,10610,10630,10610,527
|
|
20241018,091200,292920200,10610,10620,10640,10610,2029
|
|
20241018,091100,271389020,10640,10610,10640,10610,248
|
|
20241018,091000,268754320,10610,10610,10620,10610,708
|
|
20241018,090900,261242340,10610,10680,10680,10610,4353
|
|
20241018,090800,214964450,10680,10670,10680,10660,1488
|
|
20241018,090700,199084640,10670,10670,10670,10650,2222
|
|
20241018,090600,175387590,10630,10650,10670,10630,1797
|
|
20241018,090500,156246520,10630,10640,10650,10630,345
|
|
20241018,090400,152575970,10640,10630,10650,10630,520
|
|
20241018,090300,147040640,10630,10650,10650,10630,1897
|
|
20241018,090200,126850060,10660,10670,10680,10650,729
|
|
20241018,090100,119077440,10670,10610,10680,10610,1941
|
|
20241018,090000,98391950,10620,10590,10650,10590,9286
|