585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184200,2614464360,4335,4335,4335,4335,5601
|
|
20241018,184100,2614464360,4335,4335,4335,4335,0
|
|
20241018,184000,2614464360,4335,4335,4335,4335,0
|
|
20241018,183900,2614464360,4335,4335,4335,4335,0
|
|
20241018,183800,2614464360,4335,4335,4335,4335,0
|
|
20241018,183700,2614464360,4335,4335,4335,4335,0
|
|
20241018,183600,2614464360,4335,4335,4335,4335,0
|
|
20241018,183500,2614464360,4335,4335,4335,4335,0
|
|
20241018,183400,2614464360,4335,4335,4335,4335,0
|
|
20241018,183300,2614464360,4335,4335,4335,4335,0
|
|
20241018,183200,2614464360,4335,4335,4335,4335,0
|
|
20241018,183100,2614464360,4335,4335,4335,4335,0
|
|
20241018,183000,2614464360,4335,4335,4335,4335,0
|
|
20241018,182900,2614464360,4335,4335,4335,4335,0
|
|
20241018,182800,2614464360,4335,4335,4335,4335,0
|
|
20241018,182700,2614464360,4335,4335,4335,4335,0
|
|
20241018,182600,2614464360,4335,4335,4335,4335,0
|
|
20241018,182500,2614464360,4335,4335,4335,4335,0
|
|
20241018,182400,2614464360,4335,4335,4335,4335,0
|
|
20241018,182300,2614464360,4335,4335,4335,4335,0
|
|
20241018,182200,2614464360,4335,4335,4335,4335,0
|
|
20241018,182100,2614464360,4335,4335,4335,4335,0
|
|
20241018,182000,2614464360,4335,4335,4335,4335,0
|
|
20241018,181900,2614464360,4335,4335,4335,4335,0
|
|
20241018,181800,2614464360,4335,4335,4335,4335,0
|
|
20241018,181700,2614464360,4335,4335,4335,4335,0
|
|
20241018,181600,2614464360,4335,4335,4335,4335,0
|
|
20241018,181500,2614464360,4335,4335,4335,4335,0
|
|
20241018,181400,2614464360,4335,4335,4335,4335,0
|
|
20241018,181300,2614464360,4335,4335,4335,4335,0
|
|
20241018,181200,2614464360,4335,4335,4335,4335,5601
|
|
20241018,181100,2614464360,4335,4335,4335,4335,0
|
|
20241018,181000,2614464360,4335,4335,4335,4335,0
|
|
20241018,180900,2614464360,4335,4335,4335,4335,0
|
|
20241018,180800,2614464360,4335,4335,4335,4335,0
|
|
20241018,180700,2614464360,4335,4335,4335,4335,0
|
|
20241018,180600,2614464360,4335,4335,4335,4335,0
|
|
20241018,180500,2614464360,4335,4335,4335,4335,0
|
|
20241018,180400,2614464360,4335,4335,4335,4335,0
|
|
20241018,180300,2614464360,4335,4335,4335,4335,0
|
|
20241018,180200,2614464360,4335,4335,4335,4335,0
|
|
20241018,180100,2614464360,4335,4335,4335,4335,0
|
|
20241018,180000,2614464360,4335,4335,4335,4335,0
|
|
20241018,175900,2614464360,4335,4335,4335,4335,0
|
|
20241018,175800,2614464360,4335,4335,4335,4335,0
|
|
20241018,175700,2614464360,4335,4335,4335,4335,0
|
|
20241018,175600,2614464360,4335,4335,4335,4335,0
|
|
20241018,175500,2614464360,4335,4335,4335,4335,0
|
|
20241018,175400,2614464360,4335,4335,4335,4335,0
|
|
20241018,175300,2614464360,4335,4335,4335,4335,0
|
|
20241018,175200,2614464360,4335,4335,4335,4335,0
|
|
20241018,175100,2614464360,4335,4335,4335,4335,0
|
|
20241018,175000,2614464360,4335,4335,4335,4335,0
|
|
20241018,174900,2614464360,4335,4335,4335,4335,0
|
|
20241018,174800,2614464360,4335,4335,4335,4335,0
|
|
20241018,174700,2614464360,4335,4335,4335,4335,0
|
|
20241018,174600,2614464360,4335,4335,4335,4335,0
|
|
20241018,174500,2614464360,4335,4335,4335,4335,0
|
|
20241018,174400,2614464360,4335,4335,4335,4335,0
|
|
20241018,174300,2614464360,4335,4335,4335,4335,0
|
|
20241018,174200,2614464360,4335,4335,4335,4335,5601
|
|
20241018,174100,2614464360,4335,4335,4335,4335,0
|
|
20241018,174000,2614464360,4335,4335,4335,4335,0
|
|
20241018,173900,2614464360,4335,4335,4335,4335,0
|
|
20241018,173800,2614464360,4335,4335,4335,4335,0
|
|
20241018,173700,2614464360,4335,4335,4335,4335,0
|
|
20241018,173600,2614464360,4335,4335,4335,4335,0
|
|
20241018,173500,2614464360,4335,4335,4335,4335,0
|
|
20241018,173400,2614464360,4335,4335,4335,4335,0
|
|
20241018,173300,2614464360,4335,4335,4335,4335,0
|
|
20241018,173200,2614464360,4335,4335,4335,4335,0
|
|
20241018,173100,2614464360,4335,4335,4335,4335,0
|
|
20241018,173000,2614464360,4335,4335,4335,4335,0
|
|
20241018,172900,2614464360,4335,4335,4335,4335,0
|
|
20241018,172800,2614464360,4335,4335,4335,4335,0
|
|
20241018,172700,2614464360,4335,4335,4335,4335,0
|
|
20241018,172600,2614464360,4335,4335,4335,4335,0
|
|
20241018,172500,2614464360,4335,4335,4335,4335,0
|
|
20241018,172400,2614464360,4335,4335,4335,4335,0
|
|
20241018,172300,2614464360,4335,4335,4335,4335,0
|
|
20241018,172200,2614464360,4335,4335,4335,4335,0
|
|
20241018,172100,2614464360,4335,4335,4335,4335,0
|
|
20241018,172000,2614464360,4335,4335,4335,4335,0
|
|
20241018,171900,2614464360,4335,4335,4335,4335,0
|
|
20241018,171800,2614464360,4335,4335,4335,4335,0
|
|
20241018,171700,2614464360,4335,4335,4335,4335,0
|
|
20241018,171600,2614464360,4335,4335,4335,4335,0
|
|
20241018,171500,2614464360,4335,4335,4335,4335,0
|
|
20241018,171400,2614464360,4335,4335,4335,4335,0
|
|
20241018,171300,2614464360,4335,4335,4335,4335,0
|
|
20241018,171200,2614464360,4335,4335,4335,4335,5601
|
|
20241018,171100,2614464360,4335,4335,4335,4335,0
|
|
20241018,171000,2614464360,4335,4335,4335,4335,0
|
|
20241018,170900,2614464360,4335,4335,4335,4335,0
|
|
20241018,170800,2614464360,4335,4335,4335,4335,0
|
|
20241018,170700,2614464360,4335,4335,4335,4335,0
|
|
20241018,170600,2614464360,4335,4335,4335,4335,0
|
|
20241018,170500,2614464360,4335,4335,4335,4335,0
|
|
20241018,170400,2614464360,4335,4335,4335,4335,0
|
|
20241018,170300,2614464360,4335,4335,4335,4335,0
|
|
20241018,170200,2614464360,4335,4335,4335,4335,0
|
|
20241018,170100,2614464360,4335,4335,4335,4335,0
|
|
20241018,170000,2614464360,4335,4335,4335,4335,0
|
|
20241018,165900,2614464360,4335,4335,4335,4335,0
|
|
20241018,165800,2614464360,4335,4335,4335,4335,0
|
|
20241018,165700,2614464360,4335,4335,4335,4335,0
|
|
20241018,165600,2614464360,4335,4335,4335,4335,0
|
|
20241018,165500,2614464360,4335,4335,4335,4335,0
|
|
20241018,165400,2614464360,4335,4335,4335,4335,0
|
|
20241018,165300,2614464360,4335,4335,4335,4335,0
|
|
20241018,165200,2614464360,4335,4335,4335,4335,0
|
|
20241018,165100,2614464360,4335,4335,4335,4335,0
|
|
20241018,165000,2614464360,4335,4335,4335,4335,0
|
|
20241018,164900,2614464360,4335,4335,4335,4335,0
|
|
20241018,164800,2614464360,4335,4335,4335,4335,0
|
|
20241018,164700,2614464360,4335,4335,4335,4335,0
|
|
20241018,164600,2614464360,4335,4335,4335,4335,0
|
|
20241018,164500,2614464360,4335,4335,4335,4335,0
|
|
20241018,164400,2614464360,4335,4335,4335,4335,0
|
|
20241018,164300,2614464360,4335,4335,4335,4335,0
|
|
20241018,164200,2614464360,4335,4335,4335,4335,5601
|
|
20241018,164100,2614464360,4335,4335,4335,4335,0
|
|
20241018,164000,2614464360,4335,4335,4335,4335,0
|
|
20241018,163900,2614464360,4335,4335,4335,4335,0
|
|
20241018,163800,2614464360,4335,4335,4335,4335,0
|
|
20241018,163700,2614464360,4335,4335,4335,4335,0
|
|
20241018,163600,2614464360,4335,4335,4335,4335,0
|
|
20241018,163500,2614464360,4335,4335,4335,4335,0
|
|
20241018,163400,2614464360,4335,4335,4335,4335,0
|
|
20241018,163300,2614464360,4335,4335,4335,4335,0
|
|
20241018,163200,2614464360,4335,4335,4335,4335,0
|
|
20241018,163100,2614464360,4335,4335,4335,4335,0
|
|
20241018,163000,2614464360,4335,4335,4335,4335,0
|
|
20241018,162900,2614464360,4335,4335,4335,4335,0
|
|
20241018,162800,2614464360,4335,4335,4335,4335,0
|
|
20241018,162700,2614464360,4335,4335,4335,4335,0
|
|
20241018,162600,2614464360,4335,4335,4335,4335,0
|
|
20241018,162500,2614464360,4335,4335,4335,4335,0
|
|
20241018,162400,2614464360,4335,4335,4335,4335,0
|
|
20241018,162300,2614464360,4335,4335,4335,4335,0
|
|
20241018,162200,2614464360,4335,4335,4335,4335,0
|
|
20241018,162100,2614464360,4335,4335,4335,4335,0
|
|
20241018,162000,2614464360,4335,4335,4335,4335,0
|
|
20241018,161900,2614464360,4335,4335,4335,4335,0
|
|
20241018,161800,2614464360,4335,4335,4335,4335,0
|
|
20241018,161700,2614464360,4335,4335,4335,4335,0
|
|
20241018,161600,2614464360,4335,4335,4335,4335,0
|
|
20241018,161500,2614464360,4335,4335,4335,4335,0
|
|
20241018,161400,2614464360,4335,4335,4335,4335,0
|
|
20241018,161300,2614464360,4335,4335,4335,4335,0
|
|
20241018,161200,2614464360,4335,4335,4335,4335,5601
|
|
20241018,161100,2614464360,4335,4335,4335,4335,0
|
|
20241018,161000,2614464360,4335,4335,4335,4335,0
|
|
20241018,160900,2614464360,4335,4335,4335,4335,0
|
|
20241018,160800,2614464360,4335,4335,4335,4335,0
|
|
20241018,160700,2614464360,4335,4335,4335,4335,0
|
|
20241018,160600,2614464360,4335,4335,4335,4335,0
|
|
20241018,160500,2614464360,4335,4335,4335,4335,0
|
|
20241018,160400,2614464360,4335,4335,4335,4335,0
|
|
20241018,160300,2614464360,4335,4335,4335,4335,0
|
|
20241018,160200,2614464360,4335,4335,4335,4335,0
|
|
20241018,160100,2614464360,4335,4335,4335,4335,0
|
|
20241018,160000,2614464360,4335,4335,4335,4335,0
|
|
20241018,155900,2614464360,4335,4335,4335,4335,0
|
|
20241018,155800,2614464360,4335,4335,4335,4335,0
|
|
20241018,155700,2614464360,4335,4335,4335,4335,0
|
|
20241018,155600,2614464360,4335,4335,4335,4335,0
|
|
20241018,155500,2614464360,4335,4335,4335,4335,0
|
|
20241018,155400,2614464360,4335,4335,4335,4335,0
|
|
20241018,155300,2614464360,4335,4335,4335,4335,0
|
|
20241018,155200,2614464360,4335,4335,4335,4335,0
|
|
20241018,155100,2614464360,4335,4335,4335,4335,0
|
|
20241018,155000,2614464360,4335,4335,4335,4335,0
|
|
20241018,154900,2614464360,4335,4335,4335,4335,0
|
|
20241018,154800,2614464360,4335,4335,4335,4335,0
|
|
20241018,154700,2614464360,4335,4335,4335,4335,0
|
|
20241018,154600,2614464360,4335,4335,4335,4335,0
|
|
20241018,154500,2614464360,4335,4335,4335,4335,0
|
|
20241018,154400,2614464360,4335,4335,4335,4335,0
|
|
20241018,154300,2614464360,4335,4335,4335,4335,0
|
|
20241018,154200,2614464360,4335,4335,4335,4335,5601
|
|
20241018,154100,2614464360,4335,4335,4335,4335,0
|
|
20241018,154000,2614464360,4335,4335,4335,4335,0
|
|
20241018,153900,2614464360,4335,4335,4335,4335,0
|
|
20241018,153800,2614464360,4335,4335,4335,4335,0
|
|
20241018,153700,2614464360,4335,4335,4335,4335,0
|
|
20241018,153600,2614464360,4335,4335,4335,4335,0
|
|
20241018,153500,2614464360,4335,4335,4335,4335,0
|
|
20241018,153400,2614464360,4335,4335,4335,4335,0
|
|
20241018,153300,2614464360,4335,4335,4335,4335,0
|
|
20241018,153200,2614464360,4335,4335,4335,4335,0
|
|
20241018,153100,2614464360,4335,4335,4335,4335,0
|
|
20241018,153000,2614464360,4335,4335,4335,4335,5601
|
|
20241018,152900,2590184025,4335,4335,4335,4335,0
|
|
20241018,152800,2590184025,4335,4335,4335,4335,0
|
|
20241018,152700,2590184025,4335,4335,4335,4335,0
|
|
20241018,152600,2590184025,4335,4335,4335,4335,0
|
|
20241018,152500,2590184025,4335,4335,4335,4335,0
|
|
20241018,152400,2590184025,4335,4335,4335,4335,0
|
|
20241018,152300,2590184025,4335,4335,4335,4335,0
|
|
20241018,152200,2590184025,4335,4335,4335,4335,0
|
|
20241018,152100,2590184025,4335,4335,4335,4335,0
|
|
20241018,152000,2590184025,4335,4335,4335,4335,0
|
|
20241018,151900,2590184025,4335,4335,4340,4335,949
|
|
20241018,151800,2586068235,4345,4345,4345,4330,4139
|
|
20241018,151700,2568113545,4330,4340,4340,4330,3820
|
|
20241018,151600,2551559775,4340,4340,4340,4340,262
|
|
20241018,151500,2550422695,4345,4340,4345,4335,1146
|
|
20241018,151400,2545449830,4340,4345,4345,4340,300
|
|
20241018,151300,2544147340,4350,4340,4350,4340,2350
|
|
20241018,151200,2533926545,4340,4345,4345,4335,4478
|
|
20241018,151100,2514491140,4345,4345,4345,4345,236
|
|
20241018,151000,2513465720,4345,4345,4345,4330,2243
|
|
20241018,150900,2503737855,4345,4345,4345,4345,1
|
|
20241018,150800,2503733510,4335,4350,4350,4330,16314
|
|
20241018,150700,2433041145,4350,4360,4360,4350,4141
|
|
20241018,150600,2415025565,4360,4365,4365,4360,1058
|
|
20241018,150500,2410408430,4370,4370,4370,4365,2064
|
|
20241018,150400,2401388850,4370,4370,4370,4370,10
|
|
20241018,150300,2401345150,4375,4375,4375,4375,0
|
|
20241018,150200,2401345150,4375,4380,4380,4375,149
|
|
20241018,150100,2400693085,4380,4380,4380,4375,967
|
|
20241018,150000,2396457745,4360,4350,4380,4350,5778
|
|
20241018,145900,2371242195,4350,4350,4350,4350,700
|
|
20241018,145800,2368197195,4350,4350,4350,4350,0
|
|
20241018,145700,2368197195,4350,4360,4360,4350,13900
|
|
20241018,145600,2307634720,4360,4365,4365,4360,545
|
|
20241018,145500,2305258330,4365,4365,4365,4365,0
|
|
20241018,145400,2305258330,4365,4370,4370,4365,101
|
|
20241018,145300,2304817460,4370,4365,4370,4365,243
|
|
20241018,145200,2303756700,4365,4365,4365,4365,3599
|
|
20241018,145100,2288047065,4365,4370,4375,4365,1589
|
|
20241018,145000,2281098910,4370,4370,4370,4370,655
|
|
20241018,144900,2278236560,4375,4375,4375,4375,0
|
|
20241018,144800,2278236560,4375,4375,4375,4375,0
|
|
20241018,144700,2278236560,4375,4365,4375,4365,700
|
|
20241018,144600,2275176060,4365,4370,4380,4365,1909
|
|
20241018,144500,2266834195,4370,4370,4370,4370,0
|
|
20241018,144400,2266834195,4370,4380,4380,4370,1447
|
|
20241018,144300,2260502590,4380,4380,4380,4380,301
|
|
20241018,144200,2259184210,4380,4380,4380,4380,2
|
|
20241018,144100,2259175450,4380,4380,4380,4380,645
|
|
20241018,144000,2256350350,4380,4380,4380,4380,281
|
|
20241018,143900,2255119570,4380,4380,4380,4380,99
|
|
20241018,143800,2254685950,4375,4380,4380,4375,206
|
|
20241018,143700,2253784435,4380,4380,4380,4380,0
|
|
20241018,143600,2253784435,4380,4380,4380,4380,10
|
|
20241018,143500,2253740635,4370,4370,4370,4370,0
|
|
20241018,143400,2253740635,4370,4370,4370,4370,20
|
|
20241018,143300,2253653235,4370,4370,4370,4370,50
|
|
20241018,143200,2253434735,4370,4370,4370,4370,0
|
|
20241018,143100,2253434735,4370,4380,4380,4370,1240
|
|
20241018,143000,2248014295,4375,4375,4375,4375,91
|
|
20241018,142900,2247616170,4375,4375,4375,4375,11
|
|
20241018,142800,2247568045,4375,4385,4385,4375,1228
|
|
20241018,142700,2242195535,4375,4380,4380,4375,1860
|
|
20241018,142600,2234053155,4390,4390,4390,4390,31
|
|
20241018,142500,2233917065,4380,4385,4390,4380,920
|
|
20241018,142400,2229880750,4385,4385,4385,4380,516
|
|
20241018,142300,2227618740,4380,4380,4380,4380,130
|
|
20241018,142200,2227049340,4385,4385,4385,4385,1510
|
|
20241018,142100,2220427990,4380,4380,4380,4380,0
|
|
20241018,142000,2220427990,4380,4380,4380,4380,530
|
|
20241018,141900,2218106590,4385,4385,4385,4385,36
|
|
20241018,141800,2217948730,4385,4385,4385,4385,5
|
|
20241018,141700,2217926805,4385,4385,4385,4385,0
|
|
20241018,141600,2217926805,4385,4380,4385,4380,2697
|
|
20241018,141500,2206104835,4380,4380,4380,4380,1914
|
|
20241018,141400,2197721515,4380,4375,4380,4375,210
|
|
20241018,141300,2196802070,4370,4370,4370,4370,79
|
|
20241018,141200,2196456840,4375,4375,4375,4375,1
|
|
20241018,141100,2196452465,4375,4380,4380,4375,1912
|
|
20241018,141000,2188082905,4375,4375,4380,4375,118
|
|
20241018,140900,2187566370,4375,4375,4375,4375,0
|
|
20241018,140800,2187566370,4375,4375,4375,4375,0
|
|
20241018,140700,2187566370,4375,4375,4375,4370,608
|
|
20241018,140600,2184906645,4380,4380,4380,4380,150
|
|
20241018,140500,2184249645,4380,4380,4380,4380,51
|
|
20241018,140400,2184026265,4380,4380,4380,4380,22
|
|
20241018,140300,2183929905,4380,4380,4380,4380,33
|
|
20241018,140200,2183785365,4380,4380,4380,4380,34
|
|
20241018,140100,2183636445,4380,4385,4385,4380,1193
|
|
20241018,140000,2178410990,4390,4385,4390,4385,1290
|
|
20241018,135900,2172754110,4385,4385,4385,4385,1
|
|
20241018,135800,2172749725,4380,4370,4380,4370,382
|
|
20241018,135700,2171077465,4380,4380,4380,4380,403
|
|
20241018,135600,2169312325,4380,4380,4380,4380,0
|
|
20241018,135500,2169312325,4380,4375,4380,4375,4502
|
|
20241018,135400,2149606065,4375,4375,4375,4375,105
|
|
20241018,135300,2149146690,4375,4370,4375,4370,401
|
|
20241018,135200,2147393915,4375,4375,4375,4375,0
|
|
20241018,135100,2147393915,4375,4375,4375,4375,0
|
|
20241018,135000,2147393915,4375,4375,4375,4375,0
|
|
20241018,134900,2147393915,4375,4375,4375,4375,0
|
|
20241018,134800,2147393915,4375,4375,4375,4375,2
|
|
20241018,134700,2147385165,4375,4375,4375,4375,8
|
|
20241018,134600,2147350165,4375,4375,4375,4375,457
|
|
20241018,134500,2145350790,4375,4375,4375,4375,232
|
|
20241018,134400,2144335790,4365,4365,4365,4365,200
|
|
20241018,134300,2143462790,4365,4365,4365,4365,533
|
|
20241018,134200,2141136245,4365,4365,4365,4365,0
|
|
20241018,134100,2141136245,4365,4365,4365,4365,1116
|
|
20241018,134000,2136264905,4365,4365,4365,4365,0
|
|
20241018,133900,2136264905,4365,4365,4365,4365,1111
|
|
20241018,133800,2131415390,4365,4370,4370,4365,644
|
|
20241018,133700,2128602660,4370,4370,4370,4370,2080
|
|
20241018,133600,2119513060,4370,4370,4370,4360,123
|
|
20241018,133500,2118975570,4370,4370,4370,4370,120
|
|
20241018,133400,2118451170,4370,4370,4370,4370,640
|
|
20241018,133300,2115654370,4360,4360,4360,4360,2000
|
|
20241018,133200,2106934370,4375,4360,4375,4355,915
|
|
20241018,133100,2102942735,4360,4370,4370,4360,5
|
|
20241018,133000,2102920925,4355,4355,4360,4355,120
|
|
20241018,132900,2102398275,4355,4360,4360,4355,1852
|
|
20241018,132800,2094329350,4375,4375,4375,4375,0
|
|
20241018,132700,2094329350,4375,4375,4375,4375,0
|
|
20241018,132600,2094329350,4375,4375,4375,4375,0
|
|
20241018,132500,2094329350,4375,4375,4375,4375,100
|
|
20241018,132400,2093891850,4375,4375,4375,4375,0
|
|
20241018,132300,2093891850,4375,4375,4375,4375,0
|
|
20241018,132200,2093891850,4375,4375,4375,4375,0
|
|
20241018,132100,2093891850,4375,4375,4375,4375,0
|
|
20241018,132000,2093891850,4375,4375,4375,4375,0
|
|
20241018,131900,2093891850,4375,4360,4375,4360,517
|
|
20241018,131800,2091634490,4360,4370,4370,4360,601
|
|
20241018,131700,2089013690,4360,4360,4360,4360,100
|
|
20241018,131600,2088577690,4360,4360,4360,4360,1600
|
|
20241018,131500,2081601690,4365,4365,4365,4365,1974
|
|
20241018,131400,2072985180,4365,4365,4365,4365,0
|
|
20241018,131300,2072985180,4365,4365,4365,4365,100
|
|
20241018,131200,2072548680,4370,4370,4370,4370,0
|
|
20241018,131100,2072548680,4370,4380,4390,4370,505
|
|
20241018,131000,2070333890,4370,4385,4385,4370,853
|
|
20241018,130900,2066606265,4385,4380,4385,4380,1137
|
|
20241018,130800,2061621885,4385,4385,4385,4385,0
|
|
20241018,130700,2061621885,4385,4385,4385,4385,20
|
|
20241018,130600,2061534185,4385,4385,4385,4385,74
|
|
20241018,130500,2061209695,4385,4370,4385,4370,583
|
|
20241018,130400,2058657290,4380,4380,4380,4380,16
|
|
20241018,130300,2058587210,4385,4385,4385,4385,0
|
|
20241018,130200,2058587210,4385,4385,4385,4385,8
|
|
20241018,130100,2058552130,4385,4385,4385,4385,0
|
|
20241018,130000,2058552130,4385,4370,4385,4365,2300
|
|
20241018,125900,2048490390,4370,4370,4370,4370,158
|
|
20241018,125800,2047799930,4375,4375,4375,4375,6477
|
|
20241018,125700,2019463055,4375,4380,4380,4375,8979
|
|
20241018,125600,1980136285,4380,4380,4380,4380,1245
|
|
20241018,125500,1974683185,4385,4385,4385,4385,50
|
|
20241018,125400,1974463935,4385,4385,4385,4385,624
|
|
20241018,125300,1971727695,4385,4380,4385,4380,2030
|
|
20241018,125200,1962836145,4380,4380,4380,4380,93
|
|
20241018,125100,1962428805,4380,4385,4385,4380,1002
|
|
20241018,125000,1958040035,4380,4380,4380,4380,0
|
|
20241018,124900,1958040035,4380,4385,4385,4380,244
|
|
20241018,124800,1956970345,4385,4385,4385,4385,0
|
|
20241018,124700,1956970345,4385,4385,4385,4385,376
|
|
20241018,124600,1955321585,4385,4380,4385,4380,6
|
|
20241018,124500,1955295300,4380,4380,4380,4380,12
|
|
20241018,124400,1955242740,4385,4385,4385,4385,2842
|
|
20241018,124300,1942780570,4390,4390,4390,4390,230
|
|
20241018,124200,1941770870,4390,4385,4390,4385,1067
|
|
20241018,124100,1937092025,4385,4385,4385,4385,0
|
|
20241018,124000,1937092025,4385,4385,4385,4385,1
|
|
20241018,123900,1937087640,4380,4380,4385,4380,2294
|
|
20241018,123800,1927039895,4380,4380,4380,4380,150
|
|
20241018,123700,1926382895,4380,4380,4380,4380,2
|
|
20241018,123600,1926374135,4380,4380,4380,4380,1736
|
|
20241018,123500,1918770455,4380,4380,4380,4380,20
|
|
20241018,123400,1918682855,4380,4380,4380,4380,0
|
|
20241018,123300,1918682855,4380,4380,4380,4380,2
|
|
20241018,123200,1918674095,4380,4385,4385,4380,623
|
|
20241018,123100,1915943345,4385,4385,4385,4385,80
|
|
20241018,123000,1915592545,4380,4390,4390,4380,283
|
|
20241018,122900,1914352535,4390,4390,4390,4390,0
|
|
20241018,122800,1914352535,4390,4390,4390,4390,27
|
|
20241018,122700,1914234005,4380,4380,4380,4380,9
|
|
20241018,122600,1914194585,4385,4380,4385,4380,655
|
|
20241018,122500,1911325385,4385,4385,4385,4385,105
|
|
20241018,122400,1910864960,4390,4390,4390,4390,38
|
|
20241018,122300,1910698140,4390,4390,4390,4390,163
|
|
20241018,122200,1909982570,4390,4390,4390,4390,50
|
|
20241018,122100,1909763070,4380,4380,4380,4380,1030
|
|
20241018,122000,1905251670,4380,4385,4385,4380,399
|
|
20241018,121900,1903503655,4380,4380,4380,4380,0
|
|
20241018,121800,1903503655,4380,4380,4380,4380,0
|
|
20241018,121700,1903503655,4380,4385,4385,4380,308
|
|
20241018,121600,1902154575,4385,4385,4385,4385,73
|
|
20241018,121500,1901834470,4385,4385,4385,4385,2
|
|
20241018,121400,1901825700,4385,4390,4390,4385,34
|
|
20241018,121300,1901676460,4390,4390,4390,4390,24
|
|
20241018,121200,1901571100,4390,4390,4390,4390,275
|
|
20241018,121100,1900363850,4395,4375,4395,4375,3384
|
|
20241018,121000,1885517250,4375,4370,4375,4370,749
|
|
20241018,120900,1882242875,4375,4390,4390,4375,2619
|
|
20241018,120800,1870779895,4390,4390,4390,4390,2
|
|
20241018,120700,1870771115,4390,4390,4390,4390,0
|
|
20241018,120600,1870771115,4390,4390,4390,4380,487
|
|
20241018,120500,1868634125,4385,4385,4385,4385,364
|
|
20241018,120400,1867037985,4395,4395,4395,4395,200
|
|
20241018,120300,1866158985,4395,4395,4395,4395,202
|
|
20241018,120200,1865271195,4390,4370,4390,4370,8828
|
|
20241018,120100,1826573605,4365,4370,4370,4365,1412
|
|
20241018,120000,1820409225,4370,4370,4370,4370,405
|
|
20241018,115900,1818639375,4370,4375,4375,4370,75
|
|
20241018,115800,1818311620,4370,4370,4370,4370,0
|
|
20241018,115700,1818311620,4370,4370,4370,4370,453
|
|
20241018,115600,1816332010,4370,4370,4370,4370,1500
|
|
20241018,115500,1809777010,4370,4370,4370,4370,139
|
|
20241018,115400,1809169580,4370,4380,4380,4370,105
|
|
20241018,115300,1808710280,4380,4380,4380,4380,20
|
|
20241018,115200,1808622680,4365,4365,4365,4365,2
|
|
20241018,115100,1808613950,4365,4365,4365,4365,1591
|
|
20241018,115000,1801669235,4365,4370,4370,4365,1500
|
|
20241018,114900,1795116735,4380,4380,4380,4380,10
|
|
20241018,114800,1795072935,4380,4380,4380,4380,778
|
|
20241018,114700,1791665295,4365,4365,4365,4365,1
|
|
20241018,114600,1791660930,4385,4380,4385,4380,2
|
|
20241018,114500,1791652165,4385,4385,4385,4385,0
|
|
20241018,114400,1791652165,4385,4360,4385,4360,540
|
|
20241018,114300,1789286395,4360,4360,4360,4360,79
|
|
20241018,114200,1788941955,4375,4375,4375,4375,9
|
|
20241018,114100,1788902580,4355,4365,4365,4355,3485
|
|
20241018,114000,1773713660,4375,4375,4375,4375,229
|
|
20241018,113900,1772711785,4365,4365,4365,4365,0
|
|
20241018,113800,1772711785,4365,4365,4365,4365,10
|
|
20241018,113700,1772668135,4365,4365,4365,4365,0
|
|
20241018,113600,1772668135,4365,4365,4375,4360,1735
|
|
20241018,113500,1765101030,4380,4380,4380,4380,56
|
|
20241018,113400,1764855750,4360,4380,4380,4355,1116
|
|
20241018,113300,1759982855,4380,4375,4380,4360,1382
|
|
20241018,113200,1753934545,4375,4375,4375,4375,25
|
|
20241018,113100,1753825170,4355,4375,4375,4350,250
|
|
20241018,113000,1752733845,4370,4370,4370,4365,214
|
|
20241018,112900,1751798685,4365,4365,4365,4365,0
|
|
20241018,112800,1751798685,4365,4365,4365,4365,664
|
|
20241018,112700,1748900325,4375,4335,4380,4335,4935
|
|
20241018,112600,1727370310,4335,4335,4335,4335,0
|
|
20241018,112500,1727370310,4335,4350,4350,4335,467
|
|
20241018,112400,1725342135,4350,4350,4350,4350,22
|
|
20241018,112300,1725246435,4340,4340,4355,4335,1887
|
|
20241018,112200,1717051295,4340,4345,4345,4340,1445
|
|
20241018,112100,1710777490,4345,4340,4345,4340,19
|
|
20241018,112000,1710694990,4345,4345,4345,4345,16
|
|
20241018,111900,1710625470,4345,4345,4345,4340,4832
|
|
20241018,111800,1689649860,4345,4345,4345,4345,0
|
|
20241018,111700,1689649860,4345,4355,4355,4340,774
|
|
20241018,111600,1686286745,4360,4350,4360,4350,1611
|
|
20241018,111500,1679267785,4345,4340,4350,4340,658
|
|
20241018,111400,1676408565,4340,4340,4340,4340,20
|
|
20241018,111300,1676321765,4340,4340,4340,4340,343
|
|
20241018,111200,1674833145,4345,4350,4350,4345,95
|
|
20241018,111100,1674420270,4360,4355,4360,4355,2625
|
|
20241018,111000,1662976140,4355,4350,4355,4350,34
|
|
20241018,110900,1662828120,4355,4345,4355,4335,9630
|
|
20241018,110800,1621041880,4345,4345,4345,4345,3
|
|
20241018,110700,1621028845,4340,4345,4345,4340,101
|
|
20241018,110600,1620590405,4345,4345,4345,4345,689
|
|
20241018,110500,1617596700,4345,4345,4345,4345,0
|
|
20241018,110400,1617596700,4345,4345,4345,4345,0
|
|
20241018,110300,1617596700,4345,4345,4345,4345,58
|
|
20241018,110200,1617344690,4345,4345,4345,4345,1587
|
|
20241018,110100,1610449175,4345,4345,4345,4345,315
|
|
20241018,110000,1609080500,4345,4345,4345,4345,600
|
|
20241018,105900,1606473500,4345,4355,4355,4345,479
|
|
20241018,105800,1604390215,4375,4375,4375,4375,235
|
|
20241018,105700,1603362090,4375,4370,4375,4370,42
|
|
20241018,105600,1603178535,4370,4355,4370,4350,550
|
|
20241018,105500,1600776095,4355,4355,4355,4355,3
|
|
20241018,105400,1600763030,4355,4355,4355,4355,1
|
|
20241018,105300,1600758675,4355,4355,4355,4355,0
|
|
20241018,105200,1600758675,4355,4355,4355,4355,0
|
|
20241018,105100,1600758675,4355,4375,4375,4355,330
|
|
20241018,105000,1599321505,4380,4375,4380,4375,40
|
|
20241018,104900,1599146385,4355,4355,4355,4355,30
|
|
20241018,104800,1599015735,4355,4380,4380,4355,8
|
|
20241018,104700,1598980830,4385,4350,4385,4345,511
|
|
20241018,104600,1596744480,4370,4350,4370,4345,597
|
|
20241018,104500,1594137945,4350,4365,4365,4350,346
|
|
20241018,104400,1592628345,4365,4365,4365,4365,0
|
|
20241018,104300,1592628345,4365,4345,4365,4345,640
|
|
20241018,104200,1589836940,4345,4345,4350,4340,2151
|
|
20241018,104100,1580489430,4360,4360,4360,4340,17
|
|
20241018,104000,1580415410,4365,4365,4365,4365,4
|
|
20241018,103900,1580397950,4340,4345,4365,4340,540
|
|
20241018,103800,1578043890,4350,4340,4360,4340,260
|
|
20241018,103700,1576914830,4340,4340,4340,4340,5000
|
|
20241018,103600,1555214830,4360,4350,4360,4340,2243
|
|
20241018,103500,1545472535,4355,4340,4355,4340,305
|
|
20241018,103400,1544148485,4350,4360,4360,4340,2139
|
|
20241018,103300,1534862045,4360,4360,4360,4360,26
|
|
20241018,103200,1534748685,4345,4350,4365,4345,666
|
|
20241018,103100,1531846925,4350,4350,4350,4350,62
|
|
20241018,103000,1531577225,4350,4345,4350,4345,1258
|
|
20241018,102900,1526108715,4345,4340,4345,4340,1311
|
|
20241018,102800,1520414095,4340,4345,4345,4340,1346
|
|
20241018,102700,1514569755,4345,4345,4345,4345,110
|
|
20241018,102600,1514091805,4345,4345,4345,4340,554
|
|
20241018,102500,1511685480,4345,4355,4355,4345,5027
|
|
20241018,102400,1489819910,4355,4360,4360,4355,3451
|
|
20241018,102300,1474788550,4360,4360,4365,4360,273
|
|
20241018,102200,1473598020,4360,4360,4360,4360,339
|
|
20241018,102100,1472119980,4355,4365,4365,4355,1251
|
|
20241018,102000,1466667750,4365,4370,4370,4365,2866
|
|
20241018,101900,1454157645,4370,4370,4370,4370,130
|
|
20241018,101800,1453589545,4380,4380,4380,4365,99
|
|
20241018,101700,1453155940,4365,4370,4370,4365,6504
|
|
20241018,101600,1424735480,4375,4375,4375,4375,549
|
|
20241018,101500,1422333605,4370,4385,4385,4370,2186
|
|
20241018,101400,1412772185,4385,4385,4385,4385,748
|
|
20241018,101300,1409492205,4390,4380,4390,4380,572
|
|
20241018,101200,1406986395,4375,4380,4380,4375,1298
|
|
20241018,101100,1401302665,4380,4380,4380,4380,2024
|
|
20241018,101000,1392437545,4380,4385,4390,4380,616
|
|
20241018,100900,1389735405,4390,4390,4390,4390,14
|
|
20241018,100800,1389673945,4385,4390,4390,4385,1029
|
|
20241018,100700,1385160930,4390,4385,4390,4385,219
|
|
20241018,100600,1384200565,4385,4385,4390,4385,643
|
|
20241018,100500,1381380510,4385,4390,4390,4385,108
|
|
20241018,100400,1380906890,4390,4390,4395,4385,338
|
|
20241018,100300,1379424470,4390,4395,4395,4390,5347
|
|
20241018,100200,1355946835,4395,4395,4395,4395,181
|
|
20241018,100100,1355151340,4395,4395,4395,4395,0
|
|
20241018,100000,1355151340,4395,4395,4395,4395,238
|
|
20241018,095900,1354105330,4400,4375,4400,4370,3282
|
|
20241018,095800,1339746645,4375,4390,4390,4375,234
|
|
20241018,095700,1338721965,4390,4390,4390,4390,433
|
|
20241018,095600,1336821095,4390,4400,4400,4390,441
|
|
20241018,095500,1334882855,4395,4395,4400,4390,1379
|
|
20241018,095400,1328822500,4395,4395,4395,4390,603
|
|
20241018,095300,1326172835,4390,4370,4390,4365,10197
|
|
20241018,095200,1281527110,4370,4370,4375,4370,3059
|
|
20241018,095100,1268159055,4375,4375,4380,4370,947
|
|
20241018,095000,1264014915,4380,4370,4380,4370,1656
|
|
20241018,094900,1256774655,4375,4380,4380,4375,676
|
|
20241018,094800,1253817005,4380,4375,4380,4375,1237
|
|
20241018,094700,1248405120,4380,4385,4385,4380,319
|
|
20241018,094600,1247007585,4385,4375,4385,4370,549
|
|
20241018,094500,1244605660,4375,4370,4375,4370,1294
|
|
20241018,094400,1238944660,4375,4370,4375,4370,3028
|
|
20241018,094300,1225709225,4375,4375,4375,4370,155
|
|
20241018,094200,1225031770,4375,4375,4375,4375,100
|
|
20241018,094100,1224594270,4375,4355,4375,4350,5140
|
|
20241018,094000,1202201440,4360,4360,4375,4350,1454
|
|
20241018,093900,1195868085,4360,4360,4380,4355,3161
|
|
20241018,093800,1182088105,4365,4365,4365,4360,2682
|
|
20241018,093700,1170387675,4365,4375,4375,4365,5367
|
|
20241018,093600,1146932070,4375,4390,4395,4370,9712
|
|
20241018,093500,1104375190,4390,4395,4400,4390,2442
|
|
20241018,093400,1093642905,4395,4405,4415,4395,2449
|
|
20241018,093300,1082859620,4405,4415,4415,4405,5976
|
|
20241018,093200,1056505635,4415,4400,4420,4400,2944
|
|
20241018,093100,1043527925,4400,4405,4405,4395,707
|
|
20241018,093000,1040415630,4395,4385,4395,4385,2629
|
|
20241018,092900,1028885115,4385,4415,4415,4385,5161
|
|
20241018,092800,1006206660,4415,4400,4415,4395,2759
|
|
20241018,092700,994064580,4400,4400,4400,4395,3836
|
|
20241018,092600,977190510,4395,4375,4400,4370,2266
|
|
20241018,092500,967243630,4370,4370,4375,4370,1680
|
|
20241018,092400,959902005,4370,4390,4390,4370,3208
|
|
20241018,092300,945848075,4400,4390,4405,4390,1307
|
|
20241018,092200,940108520,4395,4405,4405,4380,5615
|
|
20241018,092100,915497150,4405,4400,4430,4400,11515
|
|
20241018,092000,864672750,4415,4395,4415,4380,5487
|
|
20241018,091900,840612465,4395,4405,4405,4365,4606
|
|
20241018,091800,820380345,4400,4400,4415,4380,18025
|
|
20241018,091700,741197620,4400,4415,4450,4400,25433
|
|
20241018,091600,628660375,4415,4400,4415,4395,11906
|
|
20241018,091500,576188685,4400,4405,4405,4395,2416
|
|
20241018,091400,565557500,4400,4385,4415,4380,16221
|
|
20241018,091300,494245335,4380,4365,4385,4365,4815
|
|
20241018,091200,473193115,4365,4370,4380,4365,5182
|
|
20241018,091100,450520790,4380,4360,4385,4360,1544
|
|
20241018,091000,443778645,4360,4400,4400,4350,9171
|
|
20241018,090900,403695405,4400,4365,4400,4365,8420
|
|
20241018,090800,366775385,4375,4340,4375,4340,7222
|
|
20241018,090700,335349685,4335,4355,4355,4330,5093
|
|
20241018,090600,313250100,4345,4330,4355,4330,10398
|
|
20241018,090500,268080435,4350,4350,4355,4335,2586
|
|
20241018,090400,256830650,4355,4350,4355,4330,16966
|
|
20241018,090300,183330325,4350,4360,4375,4345,3886
|
|
20241018,090200,166421800,4360,4365,4370,4345,4392
|
|
20241018,090100,147275000,4365,4360,4395,4355,9277
|
|
20241018,090000,106649515,4365,4330,4375,4330,24561
|