672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,200900,4220684710,9700,9700,9700,9700,18625
|
|
20241018,200800,4220684710,9700,9700,9700,9700,0
|
|
20241018,200700,4220684710,9700,9700,9700,9700,0
|
|
20241018,200600,4220684710,9700,9700,9700,9700,0
|
|
20241018,200500,4220684710,9700,9700,9700,9700,0
|
|
20241018,200400,4220684710,9700,9700,9700,9700,0
|
|
20241018,200300,4220684710,9700,9700,9700,9700,0
|
|
20241018,200200,4220684710,9700,9700,9700,9700,0
|
|
20241018,200100,4220684710,9700,9700,9700,9700,0
|
|
20241018,200000,4220684710,9700,9700,9700,9700,0
|
|
20241018,195900,4220684710,9700,9700,9700,9700,0
|
|
20241018,195800,4220684710,9700,9700,9700,9700,0
|
|
20241018,195700,4220684710,9700,9700,9700,9700,0
|
|
20241018,195600,4220684710,9700,9700,9700,9700,0
|
|
20241018,195500,4220684710,9700,9700,9700,9700,0
|
|
20241018,195400,4220684710,9700,9700,9700,9700,0
|
|
20241018,195300,4220684710,9700,9700,9700,9700,0
|
|
20241018,195200,4220684710,9700,9700,9700,9700,0
|
|
20241018,195100,4220684710,9700,9700,9700,9700,0
|
|
20241018,195000,4220684710,9700,9700,9700,9700,0
|
|
20241018,194900,4220684710,9700,9700,9700,9700,0
|
|
20241018,194800,4220684710,9700,9700,9700,9700,0
|
|
20241018,194700,4220684710,9700,9700,9700,9700,0
|
|
20241018,194600,4220684710,9700,9700,9700,9700,0
|
|
20241018,194500,4220684710,9700,9700,9700,9700,0
|
|
20241018,194400,4220684710,9700,9700,9700,9700,0
|
|
20241018,194300,4220684710,9700,9700,9700,9700,0
|
|
20241018,194200,4220684710,9700,9700,9700,9700,0
|
|
20241018,194100,4220684710,9700,9700,9700,9700,0
|
|
20241018,194000,4220684710,9700,9700,9700,9700,0
|
|
20241018,193900,4220684710,9700,9700,9700,9700,18625
|
|
20241018,193800,4220684710,9700,9700,9700,9700,0
|
|
20241018,193700,4220684710,9700,9700,9700,9700,0
|
|
20241018,193600,4220684710,9700,9700,9700,9700,0
|
|
20241018,193500,4220684710,9700,9700,9700,9700,0
|
|
20241018,193400,4220684710,9700,9700,9700,9700,0
|
|
20241018,193300,4220684710,9700,9700,9700,9700,0
|
|
20241018,193200,4220684710,9700,9700,9700,9700,0
|
|
20241018,193100,4220684710,9700,9700,9700,9700,0
|
|
20241018,193000,4220684710,9700,9700,9700,9700,0
|
|
20241018,192900,4220684710,9700,9700,9700,9700,0
|
|
20241018,192800,4220684710,9700,9700,9700,9700,0
|
|
20241018,192700,4220684710,9700,9700,9700,9700,0
|
|
20241018,192600,4220684710,9700,9700,9700,9700,0
|
|
20241018,192500,4220684710,9700,9700,9700,9700,0
|
|
20241018,192400,4220684710,9700,9700,9700,9700,0
|
|
20241018,192300,4220684710,9700,9700,9700,9700,0
|
|
20241018,192200,4220684710,9700,9700,9700,9700,0
|
|
20241018,192100,4220684710,9700,9700,9700,9700,0
|
|
20241018,192000,4220684710,9700,9700,9700,9700,0
|
|
20241018,191900,4220684710,9700,9700,9700,9700,0
|
|
20241018,191800,4220684710,9700,9700,9700,9700,0
|
|
20241018,191700,4220684710,9700,9700,9700,9700,0
|
|
20241018,191600,4220684710,9700,9700,9700,9700,0
|
|
20241018,191500,4220684710,9700,9700,9700,9700,0
|
|
20241018,191400,4220684710,9700,9700,9700,9700,0
|
|
20241018,191300,4220684710,9700,9700,9700,9700,0
|
|
20241018,191200,4220684710,9700,9700,9700,9700,0
|
|
20241018,191100,4220684710,9700,9700,9700,9700,0
|
|
20241018,191000,4220684710,9700,9700,9700,9700,0
|
|
20241018,190900,4220684710,9700,9700,9700,9700,18625
|
|
20241018,190800,4220684710,9700,9700,9700,9700,0
|
|
20241018,190700,4220684710,9700,9700,9700,9700,0
|
|
20241018,190600,4220684710,9700,9700,9700,9700,0
|
|
20241018,190500,4220684710,9700,9700,9700,9700,0
|
|
20241018,190400,4220684710,9700,9700,9700,9700,0
|
|
20241018,190300,4220684710,9700,9700,9700,9700,0
|
|
20241018,190200,4220684710,9700,9700,9700,9700,0
|
|
20241018,190100,4220684710,9700,9700,9700,9700,0
|
|
20241018,190000,4220684710,9700,9700,9700,9700,0
|
|
20241018,185900,4220684710,9700,9700,9700,9700,0
|
|
20241018,185800,4220684710,9700,9700,9700,9700,0
|
|
20241018,185700,4220684710,9700,9700,9700,9700,0
|
|
20241018,185600,4220684710,9700,9700,9700,9700,0
|
|
20241018,185500,4220684710,9700,9700,9700,9700,0
|
|
20241018,185400,4220684710,9700,9700,9700,9700,0
|
|
20241018,185300,4220684710,9700,9700,9700,9700,0
|
|
20241018,185200,4220684710,9700,9700,9700,9700,0
|
|
20241018,185100,4220684710,9700,9700,9700,9700,0
|
|
20241018,185000,4220684710,9700,9700,9700,9700,0
|
|
20241018,184900,4220684710,9700,9700,9700,9700,0
|
|
20241018,184800,4220684710,9700,9700,9700,9700,0
|
|
20241018,184700,4220684710,9700,9700,9700,9700,0
|
|
20241018,184600,4220684710,9700,9700,9700,9700,0
|
|
20241018,184500,4220684710,9700,9700,9700,9700,0
|
|
20241018,184400,4220684710,9700,9700,9700,9700,0
|
|
20241018,184300,4220684710,9700,9700,9700,9700,0
|
|
20241018,184200,4220684710,9700,9700,9700,9700,0
|
|
20241018,184100,4220684710,9700,9700,9700,9700,0
|
|
20241018,184000,4220684710,9700,9700,9700,9700,0
|
|
20241018,183900,4220684710,9700,9700,9700,9700,18625
|
|
20241018,183800,4220684710,9700,9700,9700,9700,0
|
|
20241018,183700,4220684710,9700,9700,9700,9700,0
|
|
20241018,183600,4220684710,9700,9700,9700,9700,0
|
|
20241018,183500,4220684710,9700,9700,9700,9700,0
|
|
20241018,183400,4220684710,9700,9700,9700,9700,0
|
|
20241018,183300,4220684710,9700,9700,9700,9700,0
|
|
20241018,183200,4220684710,9700,9700,9700,9700,0
|
|
20241018,183100,4220684710,9700,9700,9700,9700,0
|
|
20241018,183000,4220684710,9700,9700,9700,9700,0
|
|
20241018,182900,4220684710,9700,9700,9700,9700,0
|
|
20241018,182800,4220684710,9700,9700,9700,9700,0
|
|
20241018,182700,4220684710,9700,9700,9700,9700,0
|
|
20241018,182600,4220684710,9700,9700,9700,9700,0
|
|
20241018,182500,4220684710,9700,9700,9700,9700,0
|
|
20241018,182400,4220684710,9700,9700,9700,9700,0
|
|
20241018,182300,4220684710,9700,9700,9700,9700,0
|
|
20241018,182200,4220684710,9700,9700,9700,9700,0
|
|
20241018,182100,4220684710,9700,9700,9700,9700,0
|
|
20241018,182000,4220684710,9700,9700,9700,9700,0
|
|
20241018,181900,4220684710,9700,9700,9700,9700,0
|
|
20241018,181800,4220684710,9700,9700,9700,9700,0
|
|
20241018,181700,4220684710,9700,9700,9700,9700,0
|
|
20241018,181600,4220684710,9700,9700,9700,9700,0
|
|
20241018,181500,4220684710,9700,9700,9700,9700,0
|
|
20241018,181400,4220684710,9700,9700,9700,9700,0
|
|
20241018,181300,4220684710,9700,9700,9700,9700,0
|
|
20241018,181200,4220684710,9700,9700,9700,9700,0
|
|
20241018,181100,4220684710,9700,9700,9700,9700,0
|
|
20241018,181000,4220684710,9700,9700,9700,9700,0
|
|
20241018,180900,4220684710,9700,9700,9700,9700,18625
|
|
20241018,180800,4220684710,9700,9700,9700,9700,0
|
|
20241018,180700,4220684710,9700,9700,9700,9700,0
|
|
20241018,180600,4220684710,9700,9700,9700,9700,0
|
|
20241018,180500,4220684710,9700,9700,9700,9700,0
|
|
20241018,180400,4220684710,9700,9700,9700,9700,0
|
|
20241018,180300,4220684710,9700,9700,9700,9700,0
|
|
20241018,180200,4220684710,9700,9700,9700,9700,0
|
|
20241018,180100,4220684710,9700,9700,9700,9700,0
|
|
20241018,180000,4220684710,9700,9700,9700,9700,0
|
|
20241018,175900,4220684710,9700,9700,9700,9700,0
|
|
20241018,175800,4220684710,9700,9700,9700,9700,0
|
|
20241018,175700,4220684710,9700,9700,9700,9700,0
|
|
20241018,175600,4220684710,9700,9700,9700,9700,0
|
|
20241018,175500,4220684710,9700,9700,9700,9700,0
|
|
20241018,175400,4220684710,9700,9700,9700,9700,0
|
|
20241018,175300,4220684710,9700,9700,9700,9700,0
|
|
20241018,175200,4220684710,9700,9700,9700,9700,0
|
|
20241018,175100,4220684710,9700,9700,9700,9700,0
|
|
20241018,175000,4220684710,9700,9700,9700,9700,0
|
|
20241018,174900,4220684710,9700,9700,9700,9700,0
|
|
20241018,174800,4220684710,9700,9700,9700,9700,0
|
|
20241018,174700,4220684710,9700,9700,9700,9700,0
|
|
20241018,174600,4220684710,9700,9700,9700,9700,0
|
|
20241018,174500,4220684710,9700,9700,9700,9700,0
|
|
20241018,174400,4220684710,9700,9700,9700,9700,0
|
|
20241018,174300,4220684710,9700,9700,9700,9700,0
|
|
20241018,174200,4220684710,9700,9700,9700,9700,0
|
|
20241018,174100,4220684710,9700,9700,9700,9700,0
|
|
20241018,174000,4220684710,9700,9700,9700,9700,0
|
|
20241018,173900,4220684710,9700,9700,9700,9700,18625
|
|
20241018,173800,4220684710,9700,9700,9700,9700,0
|
|
20241018,173700,4220684710,9700,9700,9700,9700,0
|
|
20241018,173600,4220684710,9700,9700,9700,9700,0
|
|
20241018,173500,4220684710,9700,9700,9700,9700,0
|
|
20241018,173400,4220684710,9700,9700,9700,9700,0
|
|
20241018,173300,4220684710,9700,9700,9700,9700,0
|
|
20241018,173200,4220684710,9700,9700,9700,9700,0
|
|
20241018,173100,4220684710,9700,9700,9700,9700,0
|
|
20241018,173000,4220684710,9700,9700,9700,9700,0
|
|
20241018,172900,4220684710,9700,9700,9700,9700,0
|
|
20241018,172800,4220684710,9700,9700,9700,9700,0
|
|
20241018,172700,4220684710,9700,9700,9700,9700,0
|
|
20241018,172600,4220684710,9700,9700,9700,9700,0
|
|
20241018,172500,4220684710,9700,9700,9700,9700,0
|
|
20241018,172400,4220684710,9700,9700,9700,9700,0
|
|
20241018,172300,4220684710,9700,9700,9700,9700,0
|
|
20241018,172200,4220684710,9700,9700,9700,9700,0
|
|
20241018,172100,4220684710,9700,9700,9700,9700,0
|
|
20241018,172000,4220684710,9700,9700,9700,9700,0
|
|
20241018,171900,4220684710,9700,9700,9700,9700,0
|
|
20241018,171800,4220684710,9700,9700,9700,9700,0
|
|
20241018,171700,4220684710,9700,9700,9700,9700,0
|
|
20241018,171600,4220684710,9700,9700,9700,9700,0
|
|
20241018,171500,4220684710,9700,9700,9700,9700,0
|
|
20241018,171400,4220684710,9700,9700,9700,9700,0
|
|
20241018,171300,4220684710,9700,9700,9700,9700,0
|
|
20241018,171200,4220684710,9700,9700,9700,9700,0
|
|
20241018,171100,4220684710,9700,9700,9700,9700,0
|
|
20241018,171000,4220684710,9700,9700,9700,9700,0
|
|
20241018,170900,4220684710,9700,9700,9700,9700,18625
|
|
20241018,170800,4220684710,9700,9700,9700,9700,0
|
|
20241018,170700,4220684710,9700,9700,9700,9700,0
|
|
20241018,170600,4220684710,9700,9700,9700,9700,0
|
|
20241018,170500,4220684710,9700,9700,9700,9700,0
|
|
20241018,170400,4220684710,9700,9700,9700,9700,0
|
|
20241018,170300,4220684710,9700,9700,9700,9700,0
|
|
20241018,170200,4220684710,9700,9700,9700,9700,0
|
|
20241018,170100,4220684710,9700,9700,9700,9700,0
|
|
20241018,170000,4220684710,9700,9700,9700,9700,0
|
|
20241018,165900,4220684710,9700,9700,9700,9700,0
|
|
20241018,165800,4220684710,9700,9700,9700,9700,0
|
|
20241018,165700,4220684710,9700,9700,9700,9700,0
|
|
20241018,165600,4220684710,9700,9700,9700,9700,0
|
|
20241018,165500,4220684710,9700,9700,9700,9700,0
|
|
20241018,165400,4220684710,9700,9700,9700,9700,0
|
|
20241018,165300,4220684710,9700,9700,9700,9700,0
|
|
20241018,165200,4220684710,9700,9700,9700,9700,0
|
|
20241018,165100,4220684710,9700,9700,9700,9700,0
|
|
20241018,165000,4220684710,9700,9700,9700,9700,0
|
|
20241018,164900,4220684710,9700,9700,9700,9700,0
|
|
20241018,164800,4220684710,9700,9700,9700,9700,0
|
|
20241018,164700,4220684710,9700,9700,9700,9700,0
|
|
20241018,164600,4220684710,9700,9700,9700,9700,0
|
|
20241018,164500,4220684710,9700,9700,9700,9700,0
|
|
20241018,164400,4220684710,9700,9700,9700,9700,0
|
|
20241018,164300,4220684710,9700,9700,9700,9700,0
|
|
20241018,164200,4220684710,9700,9700,9700,9700,0
|
|
20241018,164100,4220684710,9700,9700,9700,9700,0
|
|
20241018,164000,4220684710,9700,9700,9700,9700,0
|
|
20241018,163900,4220684710,9700,9700,9700,9700,18625
|
|
20241018,163800,4220684710,9700,9700,9700,9700,0
|
|
20241018,163700,4220684710,9700,9700,9700,9700,0
|
|
20241018,163600,4220684710,9700,9700,9700,9700,0
|
|
20241018,163500,4220684710,9700,9700,9700,9700,0
|
|
20241018,163400,4220684710,9700,9700,9700,9700,0
|
|
20241018,163300,4220684710,9700,9700,9700,9700,0
|
|
20241018,163200,4220684710,9700,9700,9700,9700,0
|
|
20241018,163100,4220684710,9700,9700,9700,9700,0
|
|
20241018,163000,4220684710,9700,9700,9700,9700,0
|
|
20241018,162900,4220684710,9700,9700,9700,9700,0
|
|
20241018,162800,4220684710,9700,9700,9700,9700,0
|
|
20241018,162700,4220684710,9700,9700,9700,9700,0
|
|
20241018,162600,4220684710,9700,9700,9700,9700,0
|
|
20241018,162500,4220684710,9700,9700,9700,9700,0
|
|
20241018,162400,4220684710,9700,9700,9700,9700,0
|
|
20241018,162300,4220684710,9700,9700,9700,9700,0
|
|
20241018,162200,4220684710,9700,9700,9700,9700,0
|
|
20241018,162100,4220684710,9700,9700,9700,9700,0
|
|
20241018,162000,4220684710,9700,9700,9700,9700,0
|
|
20241018,161900,4220684710,9700,9700,9700,9700,0
|
|
20241018,161800,4220684710,9700,9700,9700,9700,0
|
|
20241018,161700,4220684710,9700,9700,9700,9700,0
|
|
20241018,161600,4220684710,9700,9700,9700,9700,0
|
|
20241018,161500,4220684710,9700,9700,9700,9700,0
|
|
20241018,161400,4220684710,9700,9700,9700,9700,0
|
|
20241018,161300,4220684710,9700,9700,9700,9700,0
|
|
20241018,161200,4220684710,9700,9700,9700,9700,0
|
|
20241018,161100,4220684710,9700,9700,9700,9700,0
|
|
20241018,161000,4220684710,9700,9700,9700,9700,0
|
|
20241018,160900,4220684710,9700,9700,9700,9700,18625
|
|
20241018,160800,4220684710,9700,9700,9700,9700,0
|
|
20241018,160700,4220684710,9700,9700,9700,9700,0
|
|
20241018,160600,4220684710,9700,9700,9700,9700,0
|
|
20241018,160500,4220684710,9700,9700,9700,9700,0
|
|
20241018,160400,4220684710,9700,9700,9700,9700,0
|
|
20241018,160300,4220684710,9700,9700,9700,9700,0
|
|
20241018,160200,4220684710,9700,9700,9700,9700,0
|
|
20241018,160100,4220684710,9700,9700,9700,9700,0
|
|
20241018,160000,4220684710,9700,9700,9700,9700,0
|
|
20241018,155900,4220684710,9700,9700,9700,9700,0
|
|
20241018,155800,4220684710,9700,9700,9700,9700,0
|
|
20241018,155700,4220684710,9700,9700,9700,9700,0
|
|
20241018,155600,4220684710,9700,9700,9700,9700,0
|
|
20241018,155500,4220684710,9700,9700,9700,9700,0
|
|
20241018,155400,4220684710,9700,9700,9700,9700,0
|
|
20241018,155300,4220684710,9700,9700,9700,9700,0
|
|
20241018,155200,4220684710,9700,9700,9700,9700,0
|
|
20241018,155100,4220684710,9700,9700,9700,9700,0
|
|
20241018,155000,4220684710,9700,9700,9700,9700,0
|
|
20241018,154900,4220684710,9700,9700,9700,9700,0
|
|
20241018,154800,4220684710,9700,9700,9700,9700,0
|
|
20241018,154700,4220684710,9700,9700,9700,9700,0
|
|
20241018,154600,4220684710,9700,9700,9700,9700,0
|
|
20241018,154500,4220684710,9700,9700,9700,9700,0
|
|
20241018,154400,4220684710,9700,9700,9700,9700,0
|
|
20241018,154300,4220684710,9700,9700,9700,9700,0
|
|
20241018,154200,4220684710,9700,9700,9700,9700,0
|
|
20241018,154100,4220684710,9700,9700,9700,9700,0
|
|
20241018,154000,4220684710,9700,9700,9700,9700,0
|
|
20241018,153900,4220684710,9700,9700,9700,9700,18625
|
|
20241018,153800,4220684710,9700,9700,9700,9700,0
|
|
20241018,153700,4220684710,9700,9700,9700,9700,0
|
|
20241018,153600,4220684710,9700,9700,9700,9700,0
|
|
20241018,153500,4220684710,9700,9700,9700,9700,0
|
|
20241018,153400,4220684710,9700,9700,9700,9700,0
|
|
20241018,153300,4220684710,9700,9700,9700,9700,0
|
|
20241018,153200,4220684710,9700,9700,9700,9700,0
|
|
20241018,153100,4220684710,9700,9700,9700,9700,0
|
|
20241018,153000,4220684710,9700,9700,9700,9700,18625
|
|
20241018,152900,4040022210,9700,9700,9700,9700,0
|
|
20241018,152800,4040022210,9700,9700,9700,9700,0
|
|
20241018,152700,4040022210,9700,9700,9700,9700,0
|
|
20241018,152600,4040022210,9700,9700,9700,9700,0
|
|
20241018,152500,4040022210,9700,9700,9700,9700,0
|
|
20241018,152400,4040022210,9700,9700,9700,9700,0
|
|
20241018,152300,4040022210,9700,9700,9700,9700,0
|
|
20241018,152200,4040022210,9700,9700,9700,9700,0
|
|
20241018,152100,4040022210,9700,9700,9700,9700,0
|
|
20241018,152000,4040022210,9700,9700,9700,9700,0
|
|
20241018,151900,4040022210,9700,9720,9720,9700,717
|
|
20241018,151800,4033060220,9710,9710,9710,9700,854
|
|
20241018,151700,4024768310,9700,9710,9710,9700,305
|
|
20241018,151600,4021807160,9720,9720,9720,9700,2598
|
|
20241018,151500,3996580980,9720,9720,9720,9710,217
|
|
20241018,151400,3994473140,9720,9710,9720,9710,449
|
|
20241018,151300,3990113320,9710,9710,9710,9710,562
|
|
20241018,151200,3984656300,9710,9700,9710,9700,713
|
|
20241018,151100,3977733270,9700,9700,9710,9690,97
|
|
20241018,151000,3976792350,9700,9690,9700,9690,383
|
|
20241018,150900,3973077270,9700,9700,9700,9690,540
|
|
20241018,150800,3967839300,9690,9700,9700,9690,661
|
|
20241018,150700,3961427810,9700,9710,9710,9700,42
|
|
20241018,150600,3961020390,9700,9700,9700,9700,835
|
|
20241018,150500,3952920890,9700,9700,9700,9700,795
|
|
20241018,150400,3945209390,9700,9700,9700,9690,104
|
|
20241018,150300,3944200790,9700,9690,9700,9690,147
|
|
20241018,150200,3942776330,9690,9690,9700,9690,86
|
|
20241018,150100,3941942460,9690,9700,9700,9690,82
|
|
20241018,150000,3941147570,9700,9690,9700,9690,349
|
|
20241018,145900,3937765380,9690,9700,9700,9690,367
|
|
20241018,145800,3934205910,9690,9700,9700,9690,23
|
|
20241018,145700,3933982830,9700,9700,9700,9700,659
|
|
20241018,145600,3927590530,9690,9690,9700,9690,245
|
|
20241018,145500,3925214250,9700,9700,9700,9700,1118
|
|
20241018,145400,3914369650,9700,9710,9710,9700,5
|
|
20241018,145300,3914321110,9710,9710,9710,9700,443
|
|
20241018,145200,3910023660,9700,9710,9710,9700,917
|
|
20241018,145100,3901125670,9710,9710,9710,9710,4
|
|
20241018,145000,3901086830,9710,9720,9720,9710,728
|
|
20241018,144900,3894017920,9710,9700,9730,9700,2216
|
|
20241018,144800,3872469830,9710,9710,9710,9710,196
|
|
20241018,144700,3870566670,9710,9720,9720,9710,161
|
|
20241018,144600,3869003110,9720,9720,9720,9710,302
|
|
20241018,144500,3866070310,9720,9730,9730,9720,3479
|
|
20241018,144400,3832249530,9730,9720,9730,9720,834
|
|
20241018,144300,3824143000,9720,9730,9730,9720,340
|
|
20241018,144200,3820838170,9730,9720,9730,9720,124
|
|
20241018,144100,3819632730,9730,9730,9730,9730,22
|
|
20241018,144000,3819418670,9730,9720,9730,9720,1477
|
|
20241018,143900,3805049120,9720,9710,9720,9710,80
|
|
20241018,143800,3804271820,9710,9730,9730,9710,147
|
|
20241018,143700,3802843460,9720,9720,9720,9720,1431
|
|
20241018,143600,3788934140,9730,9730,9730,9730,100
|
|
20241018,143500,3787961140,9730,9720,9730,9720,715
|
|
20241018,143400,3781010960,9710,9710,9710,9710,0
|
|
20241018,143300,3781010960,9710,9710,9710,9700,2745
|
|
20241018,143200,3754378910,9710,9710,9710,9700,775
|
|
20241018,143100,3746853860,9710,9710,9710,9700,340
|
|
20241018,143000,3743553660,9710,9700,9720,9700,671
|
|
20241018,142900,3737033460,9700,9690,9700,9690,335
|
|
20241018,142800,3733784370,9700,9700,9700,9690,68
|
|
20241018,142700,3733125170,9690,9690,9700,9690,107
|
|
20241018,142600,3732088280,9690,9690,9690,9690,40
|
|
20241018,142500,3731700680,9690,9680,9690,9680,216
|
|
20241018,142400,3729608150,9690,9700,9700,9680,190
|
|
20241018,142300,3727767290,9690,9690,9700,9690,71
|
|
20241018,142200,3727079270,9690,9690,9700,9680,330
|
|
20241018,142100,3723879770,9690,9690,9690,9680,376
|
|
20241018,142000,3720236530,9670,9720,9720,9670,1082
|
|
20241018,141900,3709744280,9720,9700,9720,9700,734
|
|
20241018,141800,3702613290,9710,9710,9710,9700,124
|
|
20241018,141700,3701410430,9700,9710,9710,9700,33
|
|
20241018,141600,3701090320,9700,9720,9720,9700,139
|
|
20241018,141500,3699740880,9730,9710,9730,9710,915
|
|
20241018,141400,3690849110,9710,9720,9720,9700,140
|
|
20241018,141300,3689490550,9720,9670,9720,9670,20336
|
|
20241018,141200,3492594430,9670,9670,9670,9670,132
|
|
20241018,141100,3491317990,9670,9680,9680,9670,2000
|
|
20241018,141000,3471963710,9670,9670,9680,9670,186
|
|
20241018,140900,3470165040,9670,9680,9680,9670,414
|
|
20241018,140800,3466161640,9670,9680,9690,9670,2099
|
|
20241018,140700,3445852460,9680,9690,9690,9680,68
|
|
20241018,140600,3445194000,9680,9680,9680,9670,370
|
|
20241018,140500,3441612920,9670,9670,9680,9670,254
|
|
20241018,140400,3439156730,9680,9670,9680,9670,150
|
|
20241018,140300,3437705970,9670,9670,9670,9670,163
|
|
20241018,140200,3436129760,9670,9670,9680,9670,435
|
|
20241018,140100,3431920240,9670,9670,9680,9670,782
|
|
20241018,140000,3424357240,9670,9670,9680,9670,1143
|
|
20241018,135900,3413294250,9670,9680,9680,9670,857
|
|
20241018,135800,3404999050,9680,9670,9680,9670,335
|
|
20241018,135700,3401756940,9680,9670,9680,9670,959
|
|
20241018,135600,3392482780,9660,9660,9660,9660,64
|
|
20241018,135500,3391864540,9660,9670,9670,9660,368
|
|
20241018,135400,3388309620,9660,9660,9660,9660,472
|
|
20241018,135300,3383750100,9660,9670,9670,9660,351
|
|
20241018,135200,3380358740,9670,9660,9670,9660,222
|
|
20241018,135100,3378213990,9660,9660,9670,9660,274
|
|
20241018,135000,3375565540,9660,9670,9670,9660,47
|
|
20241018,134900,3375111340,9670,9680,9680,9670,216
|
|
20241018,134800,3373022600,9680,9660,9680,9660,1531
|
|
20241018,134700,3358222900,9650,9660,9660,9650,75
|
|
20241018,134600,3357499130,9660,9650,9660,9650,95
|
|
20241018,134500,3356581990,9650,9660,9660,9650,280
|
|
20241018,134400,3353879980,9660,9660,9660,9650,49
|
|
20241018,134300,3353407050,9650,9650,9660,9650,668
|
|
20241018,134200,3346955850,9650,9640,9660,9640,1162
|
|
20241018,134100,3335742100,9640,9640,9640,9630,348
|
|
20241018,134000,3332388830,9630,9640,9660,9630,3128
|
|
20241018,133900,3302217360,9630,9660,9660,9630,11402
|
|
20241018,133800,3192250950,9660,9650,9660,9650,995
|
|
20241018,133700,3182639770,9660,9650,9660,9650,779
|
|
20241018,133600,3175122230,9660,9660,9660,9650,267
|
|
20241018,133500,3172543520,9650,9650,9660,9650,262
|
|
20241018,133400,3170014590,9650,9660,9660,9650,119
|
|
20241018,133300,3168865720,9660,9650,9660,9650,121
|
|
20241018,133200,3167697860,9660,9660,9660,9650,143
|
|
20241018,133100,3166317140,9650,9650,9660,9650,85
|
|
20241018,133000,3165496840,9660,9670,9670,9650,282
|
|
20241018,132900,3162773100,9660,9660,9670,9660,165
|
|
20241018,132800,3161179170,9660,9670,9670,9660,1222
|
|
20241018,132700,3149372040,9660,9670,9670,9660,62
|
|
20241018,132600,3148773050,9660,9660,9670,9650,336
|
|
20241018,132500,3145527750,9660,9670,9670,9650,4972
|
|
20241018,132400,3097479520,9670,9670,9680,9670,147
|
|
20241018,132300,3096057990,9670,9670,9670,9670,55
|
|
20241018,132200,3095526140,9670,9680,9680,9670,598
|
|
20241018,132100,3089740740,9670,9670,9680,9670,135
|
|
20241018,132000,3088435070,9680,9670,9680,9660,1211
|
|
20241018,131900,3076715770,9660,9670,9680,9660,981
|
|
20241018,131800,3067230020,9670,9680,9680,9670,652
|
|
20241018,131700,3060924360,9670,9680,9680,9670,159
|
|
20241018,131600,3059385490,9670,9670,9680,9670,275
|
|
20241018,131500,3056726030,9670,9660,9670,9660,21
|
|
20241018,131400,3056523140,9670,9680,9680,9670,1851
|
|
20241018,131300,3038622860,9670,9670,9680,9670,314
|
|
20241018,131200,3035586450,9670,9660,9670,9660,1163
|
|
20241018,131100,3024341420,9670,9660,9670,9650,253
|
|
20241018,131000,3021897510,9650,9650,9660,9650,416
|
|
20241018,130900,3017880610,9650,9660,9660,9650,443
|
|
20241018,130800,3013605510,9650,9660,9660,9650,1642
|
|
20241018,130700,2997744330,9670,9680,9680,9660,656
|
|
20241018,130600,2991405750,9670,9680,9680,9670,38
|
|
20241018,130500,2991038240,9670,9660,9670,9660,477
|
|
20241018,130400,2986429310,9660,9650,9660,9650,680
|
|
20241018,130300,2979861110,9650,9650,9660,9650,198
|
|
20241018,130200,2977950350,9650,9660,9660,9650,64
|
|
20241018,130100,2977332180,9650,9650,9660,9650,188
|
|
20241018,130000,2975516690,9660,9650,9660,9650,4973
|
|
20241018,125900,2927524180,9650,9670,9670,9650,1114
|
|
20241018,125800,2916763910,9670,9670,9670,9660,450
|
|
20241018,125700,2912412560,9660,9680,9680,9660,718
|
|
20241018,125600,2905469090,9680,9680,9680,9680,7
|
|
20241018,125500,2905401330,9670,9660,9670,9650,900
|
|
20241018,125400,2896706550,9660,9680,9700,9650,11829
|
|
20241018,125300,2782324520,9680,9680,9680,9680,375
|
|
20241018,125200,2778694520,9680,9680,9680,9670,909
|
|
20241018,125100,2769896630,9680,9680,9680,9670,3779
|
|
20241018,125000,2733316180,9680,9680,9680,9670,45
|
|
20241018,124900,2732880990,9680,9670,9680,9670,135
|
|
20241018,124800,2731575500,9670,9680,9680,9670,694
|
|
20241018,124700,2724859280,9680,9680,9680,9680,366
|
|
20241018,124600,2721316400,9680,9680,9680,9670,282
|
|
20241018,124500,2718586830,9680,9680,9680,9680,633
|
|
20241018,124400,2712459390,9680,9680,9680,9670,403
|
|
20241018,124300,2708558550,9680,9680,9680,9670,387
|
|
20241018,124200,2704814210,9680,9680,9680,9670,635
|
|
20241018,124100,2698671470,9680,9680,9680,9670,598
|
|
20241018,124000,2692883860,9680,9680,9680,9670,171
|
|
20241018,123900,2691229740,9670,9680,9680,9670,3060
|
|
20241018,123800,2661620890,9680,9700,9700,9680,2027
|
|
20241018,123700,2641993240,9690,9700,9700,9690,468
|
|
20241018,123600,2637453800,9690,9690,9690,9690,107
|
|
20241018,123500,2636416970,9690,9690,9690,9680,291
|
|
20241018,123400,2633597360,9700,9690,9700,9680,239
|
|
20241018,123300,2631281560,9680,9710,9710,9680,3453
|
|
20241018,123200,2597805330,9720,9720,9720,9720,56
|
|
20241018,123100,2597261010,9720,9720,9720,9710,23
|
|
20241018,123000,2597037630,9720,9720,9720,9720,101
|
|
20241018,122900,2596055910,9710,9710,9710,9710,233
|
|
20241018,122800,2593793480,9710,9720,9720,9710,19
|
|
20241018,122700,2593608970,9710,9730,9730,9710,1261
|
|
20241018,122600,2581353450,9730,9730,9730,9730,87
|
|
20241018,122500,2580506940,9720,9730,9730,9720,43
|
|
20241018,122400,2580088700,9730,9730,9730,9730,128
|
|
20241018,122300,2578843260,9730,9720,9730,9720,17
|
|
20241018,122200,2578678010,9720,9710,9720,9710,4549
|
|
20241018,122100,2534507140,9710,9700,9710,9700,167
|
|
20241018,122000,2532887200,9700,9700,9700,9700,606
|
|
20241018,121900,2527009000,9700,9700,9700,9700,574
|
|
20241018,121800,2521441200,9700,9690,9700,9690,1177
|
|
20241018,121700,2510036060,9680,9680,9690,9680,61
|
|
20241018,121600,2509445340,9680,9680,9680,9680,15
|
|
20241018,121500,2509300140,9680,9690,9690,9680,60
|
|
20241018,121400,2508719230,9680,9690,9690,9680,485
|
|
20241018,121300,2504020970,9690,9690,9690,9680,3074
|
|
20241018,121200,2474239760,9700,9700,9700,9690,3
|
|
20241018,121100,2474210670,9690,9700,9700,9690,21
|
|
20241018,121000,2474007150,9700,9700,9700,9690,12
|
|
20241018,120900,2473890760,9690,9700,9700,9690,8
|
|
20241018,120800,2473813170,9700,9700,9700,9690,79
|
|
20241018,120700,2473047610,9690,9700,9700,9690,17
|
|
20241018,120600,2472882860,9700,9700,9700,9690,277
|
|
20241018,120500,2470197610,9690,9700,9700,9690,27
|
|
20241018,120400,2469935880,9700,9690,9700,9690,94
|
|
20241018,120300,2469024990,9690,9680,9690,9670,152
|
|
20241018,120200,2467553320,9680,9710,9710,9670,11650
|
|
20241018,120100,2354668990,9710,9710,9710,9710,3
|
|
20241018,120000,2354639860,9700,9710,9720,9700,180
|
|
20241018,115900,2352892480,9700,9720,9720,9700,3723
|
|
20241018,115800,2316743590,9710,9720,9720,9710,3
|
|
20241018,115700,2316714440,9710,9710,9720,9710,101
|
|
20241018,115600,2315733680,9720,9720,9720,9710,7
|
|
20241018,115500,2315665650,9710,9710,9720,9710,1203
|
|
20241018,115400,2303974470,9710,9710,9720,9710,1052
|
|
20241018,115300,2293755050,9710,9720,9720,9710,53
|
|
20241018,115200,2293240160,9710,9720,9720,9710,84
|
|
20241018,115100,2292424460,9720,9710,9720,9710,74
|
|
20241018,115000,2291705340,9720,9710,9720,9710,2
|
|
20241018,114900,2291685910,9710,9720,9720,9710,105
|
|
20241018,114800,2290666310,9720,9710,9720,9710,1128
|
|
20241018,114700,2279703430,9710,9710,9720,9710,152
|
|
20241018,114600,2278227480,9720,9720,9720,9710,377
|
|
20241018,114500,2274566240,9720,9710,9720,9710,80
|
|
20241018,114400,2273789430,9720,9720,9720,9720,4
|
|
20241018,114300,2273750550,9710,9710,9710,9710,1295
|
|
20241018,114200,2261176100,9700,9720,9720,9700,4995
|
|
20241018,114100,2212662380,9720,9730,9730,9720,728
|
|
20241018,114000,2205585980,9730,9730,9730,9730,37
|
|
20241018,113900,2205225970,9720,9720,9720,9710,346
|
|
20241018,113800,2201863070,9710,9720,9720,9710,49
|
|
20241018,113700,2201387100,9710,9730,9730,9710,813
|
|
20241018,113600,2193482750,9730,9730,9740,9730,670
|
|
20241018,113500,2186958650,9730,9720,9730,9720,129
|
|
20241018,113400,2185703490,9720,9730,9730,9720,146
|
|
20241018,113300,2184283090,9730,9730,9730,9720,351
|
|
20241018,113200,2180868000,9720,9720,9720,9720,280
|
|
20241018,113100,2178146400,9720,9720,9720,9710,339
|
|
20241018,113000,2174851550,9720,9720,9720,9720,125
|
|
20241018,112900,2173636550,9720,9720,9720,9710,242
|
|
20241018,112800,2171284440,9700,9710,9720,9700,327
|
|
20241018,112700,2168108460,9710,9710,9720,9700,6967
|
|
20241018,112600,2100467720,9720,9720,9720,9720,4
|
|
20241018,112500,2100428840,9710,9710,9710,9710,571
|
|
20241018,112400,2094884430,9720,9710,9720,9710,220
|
|
20241018,112300,2092748210,9730,9730,9730,9720,1237
|
|
20241018,112200,2080717330,9730,9720,9740,9720,21
|
|
20241018,112100,2080512990,9720,9730,9730,9720,56
|
|
20241018,112000,2079968510,9720,9710,9720,9710,1281
|
|
20241018,111900,2067525050,9710,9710,9710,9700,95
|
|
20241018,111800,2066602780,9710,9710,9710,9710,42
|
|
20241018,111700,2066194960,9710,9710,9710,9710,4145
|
|
20241018,111600,2025947010,9700,9710,9710,9700,1054
|
|
20241018,111500,2015723000,9700,9710,9710,9700,262
|
|
20241018,111400,2013179280,9700,9710,9710,9700,593
|
|
20241018,111300,2007423930,9700,9710,9710,9700,1042
|
|
20241018,111200,1997315700,9700,9700,9710,9700,143
|
|
20241018,111100,1995927520,9710,9700,9710,9700,1447
|
|
20241018,111000,1981890040,9700,9710,9710,9700,975
|
|
20241018,110900,1972428530,9700,9710,9710,9700,72
|
|
20241018,110800,1971729510,9710,9710,9710,9700,6833
|
|
20241018,110700,1905405110,9710,9720,9720,9710,600
|
|
20241018,110600,1899577570,9710,9720,9720,9710,14
|
|
20241018,110500,1899441590,9710,9720,9720,9710,26
|
|
20241018,110400,1899189080,9710,9710,9720,9710,895
|
|
20241018,110300,1890498580,9710,9710,9720,9710,1213
|
|
20241018,110200,1878719780,9720,9720,9720,9710,388
|
|
20241018,110100,1874948750,9710,9720,9720,9710,128
|
|
20241018,110000,1873704930,9720,9710,9720,9710,1053
|
|
20241018,105900,1863473320,9710,9730,9730,9710,807
|
|
20241018,105800,1855629630,9720,9730,9730,9720,331
|
|
20241018,105700,1852410630,9730,9730,9730,9730,8
|
|
20241018,105600,1852332790,9730,9720,9730,9710,810
|
|
20241018,105500,1844454490,9720,9710,9720,9710,650
|
|
20241018,105400,1838136920,9710,9710,9720,9710,887
|
|
20241018,105300,1829521890,9710,9710,9720,9710,435
|
|
20241018,105200,1825296850,9710,9740,9740,9710,4926
|
|
20241018,105100,1777380510,9740,9750,9750,9740,505
|
|
20241018,105000,1772461760,9740,9740,9750,9740,158
|
|
20241018,104900,1770922830,9740,9750,9750,9740,682
|
|
20241018,104800,1764275130,9740,9750,9750,9740,60
|
|
20241018,104700,1763690710,9740,9750,9750,9740,536
|
|
20241018,104600,1758466050,9750,9750,9750,9740,2408
|
|
20241018,104500,1734992950,9760,9740,9760,9740,888
|
|
20241018,104400,1726326960,9740,9740,9750,9740,902
|
|
20241018,104300,1717533080,9740,9750,9750,9740,66
|
|
20241018,104200,1716889720,9750,9730,9750,9730,104
|
|
20241018,104100,1715877000,9740,9740,9740,9730,501
|
|
20241018,104000,1711002230,9740,9730,9740,9730,157
|
|
20241018,103900,1709473150,9720,9730,9740,9720,1672
|
|
20241018,103800,1693204700,9730,9730,9730,9730,300
|
|
20241018,103700,1690285700,9740,9730,9740,9730,164
|
|
20241018,103600,1688688940,9730,9730,9730,9720,1533
|
|
20241018,103500,1673781410,9730,9730,9730,9720,550
|
|
20241018,103400,1668430140,9720,9730,9730,9720,658
|
|
20241018,103300,1662028090,9730,9760,9760,9720,15748
|
|
20241018,103200,1508532890,9770,9770,9770,9760,172
|
|
20241018,103100,1506853650,9770,9770,9770,9760,757
|
|
20241018,103000,1499458160,9770,9780,9780,9770,1818
|
|
20241018,102900,1481689040,9780,9780,9780,9770,59
|
|
20241018,102800,1481112110,9770,9770,9780,9770,42
|
|
20241018,102700,1480701560,9780,9780,9780,9770,20
|
|
20241018,102600,1480506120,9780,9780,9780,9770,1347
|
|
20241018,102500,1467345610,9770,9770,9770,9770,57
|
|
20241018,102400,1466788720,9770,9780,9780,9770,62
|
|
20241018,102300,1466182540,9780,9780,9780,9780,163
|
|
20241018,102200,1464588400,9790,9780,9790,9780,1728
|
|
20241018,102100,1447688510,9780,9790,9790,9780,443
|
|
20241018,102000,1443352500,9790,9790,9800,9790,952
|
|
20241018,101900,1434030310,9800,9800,9800,9800,1226
|
|
20241018,101800,1422015510,9810,9790,9810,9790,686
|
|
20241018,101700,1415293190,9800,9790,9800,9790,183
|
|
20241018,101600,1413501560,9790,9770,9790,9770,2381
|
|
20241018,101500,1390214900,9760,9750,9760,9750,1770
|
|
20241018,101400,1372948380,9750,9750,9760,9750,318
|
|
20241018,101300,1369846850,9760,9750,9760,9750,132
|
|
20241018,101200,1368558880,9760,9750,9760,9750,70
|
|
20241018,101100,1367875770,9760,9760,9760,9750,60
|
|
20241018,101000,1367290380,9760,9760,9760,9750,398
|
|
20241018,100900,1363406630,9760,9760,9770,9750,1379
|
|
20241018,100800,1349947830,9760,9760,9760,9760,8
|
|
20241018,100700,1349869750,9760,9780,9780,9760,384
|
|
20241018,100600,1346121120,9770,9770,9790,9770,523
|
|
20241018,100500,1341009250,9760,9750,9770,9750,1320
|
|
20241018,100400,1328124540,9760,9760,9760,9750,119
|
|
20241018,100300,1326963650,9760,9750,9760,9750,203
|
|
20241018,100200,1324983970,9750,9760,9760,9750,110
|
|
20241018,100100,1323910870,9750,9750,9760,9750,178
|
|
20241018,100000,1322175340,9750,9730,9750,9730,254
|
|
20241018,095900,1319701270,9730,9730,9740,9730,71
|
|
20241018,095800,1319010380,9730,9770,9770,9730,1776
|
|
20241018,095700,1301705050,9770,9750,9770,9750,159
|
|
20241018,095600,1300153090,9750,9750,9750,9750,27
|
|
20241018,095500,1299889840,9750,9750,9760,9750,156
|
|
20241018,095400,1298368820,9750,9760,9760,9740,261
|
|
20241018,095300,1295823550,9750,9740,9760,9740,58
|
|
20241018,095200,1295258130,9750,9750,9750,9740,159
|
|
20241018,095100,1293709010,9750,9760,9760,9740,451
|
|
20241018,095000,1289311200,9750,9750,9760,9740,121
|
|
20241018,094900,1288131470,9750,9750,9750,9740,112
|
|
20241018,094800,1287039570,9740,9740,9750,9740,142
|
|
20241018,094700,1285656130,9740,9740,9740,9730,314
|
|
20241018,094600,1282597980,9740,9750,9760,9730,605
|
|
20241018,094500,1276701260,9750,9720,9750,9720,2066
|
|
20241018,094400,1256595810,9730,9720,9730,9720,190
|
|
20241018,094300,1254747540,9730,9720,9730,9720,118
|
|
20241018,094200,1253600110,9720,9740,9740,9720,432
|
|
20241018,094100,1249397880,9730,9730,9740,9730,612
|
|
20241018,094000,1243443010,9730,9740,9740,9730,965
|
|
20241018,093900,1234045340,9740,9740,9750,9740,162
|
|
20241018,093800,1232466960,9740,9720,9740,9720,1633
|
|
20241018,093700,1216588330,9720,9710,9720,9710,114
|
|
20241018,093600,1215480330,9720,9710,9720,9710,224
|
|
20241018,093500,1213303590,9710,9700,9720,9700,1769
|
|
20241018,093400,1196124460,9700,9710,9710,9700,2015
|
|
20241018,093300,1176571140,9710,9710,9710,9700,303
|
|
20241018,093200,1173629170,9710,9710,9710,9700,1109
|
|
20241018,093100,1162870340,9700,9680,9700,9670,1559
|
|
20241018,093000,1147773190,9670,9680,9690,9670,4200
|
|
20241018,092900,1107113680,9690,9680,9690,9670,2119
|
|
20241018,092800,1086600070,9680,9710,9720,9670,19638
|
|
20241018,092700,896250100,9720,9720,9730,9710,1848
|
|
20241018,092600,878291740,9720,9730,9730,9720,2023
|
|
20241018,092500,858623970,9730,9730,9730,9720,747
|
|
20241018,092400,851356940,9730,9710,9730,9710,1825
|
|
20241018,092300,833620080,9710,9750,9760,9710,2477
|
|
20241018,092200,809507690,9750,9710,9750,9700,1887
|
|
20241018,092100,791168360,9690,9720,9730,9690,9345
|
|
20241018,092000,700451700,9720,9750,9760,9720,10262
|
|
20241018,091900,600546550,9750,9760,9770,9750,4518
|
|
20241018,091800,556451060,9750,9770,9770,9750,3143
|
|
20241018,091700,525765410,9760,9770,9780,9760,7787
|
|
20241018,091600,449706580,9780,9790,9790,9780,3519
|
|
20241018,091500,415288820,9790,9810,9820,9780,2432
|
|
20241018,091400,391454380,9820,9810,9820,9800,1846
|
|
20241018,091300,373357390,9800,9780,9800,9770,3006
|
|
20241018,091200,343943670,9780,9820,9820,9780,7921
|
|
20241018,091100,266313740,9820,9810,9820,9800,3236
|
|
20241018,091000,234573290,9810,9840,9840,9810,6432
|
|
20241018,090900,171360040,9840,9830,9840,9830,749
|
|
20241018,090800,163992780,9830,9870,9870,9820,2128
|
|
20241018,090700,143068790,9860,9870,9900,9860,1039
|
|
20241018,090600,132810350,9860,9850,9860,9850,348
|
|
20241018,090500,129380020,9860,9820,9860,9820,813
|
|
20241018,090400,121390440,9820,9920,9920,9820,4219
|
|
20241018,090300,79733810,9910,9920,9920,9870,1743
|
|
20241018,090200,62473020,9920,9960,9960,9920,2259
|
|
20241018,090100,40029930,9960,10000,10000,9960,704
|
|
20241018,090000,33005980,9990,9960,10000,9960,3163
|