593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185000,2198261050,9210,9210,9210,9210,3976
|
|
20241018,184900,2198261050,9210,9210,9210,9210,0
|
|
20241018,184800,2198261050,9210,9210,9210,9210,0
|
|
20241018,184700,2198261050,9210,9210,9210,9210,0
|
|
20241018,184600,2198261050,9210,9210,9210,9210,0
|
|
20241018,184500,2198261050,9210,9210,9210,9210,0
|
|
20241018,184400,2198261050,9210,9210,9210,9210,0
|
|
20241018,184300,2198261050,9210,9210,9210,9210,0
|
|
20241018,184200,2198261050,9210,9210,9210,9210,0
|
|
20241018,184100,2198261050,9210,9210,9210,9210,0
|
|
20241018,184000,2198261050,9210,9210,9210,9210,0
|
|
20241018,183900,2198261050,9210,9210,9210,9210,0
|
|
20241018,183800,2198261050,9210,9210,9210,9210,0
|
|
20241018,183700,2198261050,9210,9210,9210,9210,0
|
|
20241018,183600,2198261050,9210,9210,9210,9210,0
|
|
20241018,183500,2198261050,9210,9210,9210,9210,0
|
|
20241018,183400,2198261050,9210,9210,9210,9210,0
|
|
20241018,183300,2198261050,9210,9210,9210,9210,0
|
|
20241018,183200,2198261050,9210,9210,9210,9210,0
|
|
20241018,183100,2198261050,9210,9210,9210,9210,0
|
|
20241018,183000,2198261050,9210,9210,9210,9210,0
|
|
20241018,182900,2198261050,9210,9210,9210,9210,0
|
|
20241018,182800,2198261050,9210,9210,9210,9210,0
|
|
20241018,182700,2198261050,9210,9210,9210,9210,0
|
|
20241018,182600,2198261050,9210,9210,9210,9210,0
|
|
20241018,182500,2198261050,9210,9210,9210,9210,0
|
|
20241018,182400,2198261050,9210,9210,9210,9210,0
|
|
20241018,182300,2198261050,9210,9210,9210,9210,0
|
|
20241018,182200,2198261050,9210,9210,9210,9210,0
|
|
20241018,182100,2198261050,9210,9210,9210,9210,0
|
|
20241018,182000,2198261050,9210,9210,9210,9210,3976
|
|
20241018,181900,2198261050,9210,9210,9210,9210,0
|
|
20241018,181800,2198261050,9210,9210,9210,9210,0
|
|
20241018,181700,2198261050,9210,9210,9210,9210,0
|
|
20241018,181600,2198261050,9210,9210,9210,9210,0
|
|
20241018,181500,2198261050,9210,9210,9210,9210,0
|
|
20241018,181400,2198261050,9210,9210,9210,9210,0
|
|
20241018,181300,2198261050,9210,9210,9210,9210,0
|
|
20241018,181200,2198261050,9210,9210,9210,9210,0
|
|
20241018,181100,2198261050,9210,9210,9210,9210,0
|
|
20241018,181000,2198261050,9210,9210,9210,9210,0
|
|
20241018,180900,2198261050,9210,9210,9210,9210,0
|
|
20241018,180800,2198261050,9210,9210,9210,9210,0
|
|
20241018,180700,2198261050,9210,9210,9210,9210,0
|
|
20241018,180600,2198261050,9210,9210,9210,9210,0
|
|
20241018,180500,2198261050,9210,9210,9210,9210,0
|
|
20241018,180400,2198261050,9210,9210,9210,9210,0
|
|
20241018,180300,2198261050,9210,9210,9210,9210,0
|
|
20241018,180200,2198261050,9210,9210,9210,9210,0
|
|
20241018,180100,2198261050,9210,9210,9210,9210,0
|
|
20241018,180000,2198261050,9210,9210,9210,9210,0
|
|
20241018,175900,2198261050,9210,9210,9210,9210,0
|
|
20241018,175800,2198261050,9210,9210,9210,9210,0
|
|
20241018,175700,2198261050,9210,9210,9210,9210,0
|
|
20241018,175600,2198261050,9210,9210,9210,9210,0
|
|
20241018,175500,2198261050,9210,9210,9210,9210,0
|
|
20241018,175400,2198261050,9210,9210,9210,9210,0
|
|
20241018,175300,2198261050,9210,9210,9210,9210,0
|
|
20241018,175200,2198261050,9210,9210,9210,9210,0
|
|
20241018,175100,2198261050,9210,9210,9210,9210,0
|
|
20241018,175000,2198261050,9210,9210,9210,9210,3976
|
|
20241018,174900,2198261050,9210,9210,9210,9210,0
|
|
20241018,174800,2198261050,9210,9210,9210,9210,0
|
|
20241018,174700,2198261050,9210,9210,9210,9210,0
|
|
20241018,174600,2198261050,9210,9210,9210,9210,0
|
|
20241018,174500,2198261050,9210,9210,9210,9210,0
|
|
20241018,174400,2198261050,9210,9210,9210,9210,0
|
|
20241018,174300,2198261050,9210,9210,9210,9210,0
|
|
20241018,174200,2198261050,9210,9210,9210,9210,0
|
|
20241018,174100,2198261050,9210,9210,9210,9210,0
|
|
20241018,174000,2198261050,9210,9210,9210,9210,0
|
|
20241018,173900,2198261050,9210,9210,9210,9210,0
|
|
20241018,173800,2198261050,9210,9210,9210,9210,0
|
|
20241018,173700,2198261050,9210,9210,9210,9210,0
|
|
20241018,173600,2198261050,9210,9210,9210,9210,0
|
|
20241018,173500,2198261050,9210,9210,9210,9210,0
|
|
20241018,173400,2198261050,9210,9210,9210,9210,0
|
|
20241018,173300,2198261050,9210,9210,9210,9210,0
|
|
20241018,173200,2198261050,9210,9210,9210,9210,0
|
|
20241018,173100,2198261050,9210,9210,9210,9210,0
|
|
20241018,173000,2198261050,9210,9210,9210,9210,0
|
|
20241018,172900,2198261050,9210,9210,9210,9210,0
|
|
20241018,172800,2198261050,9210,9210,9210,9210,0
|
|
20241018,172700,2198261050,9210,9210,9210,9210,0
|
|
20241018,172600,2198261050,9210,9210,9210,9210,0
|
|
20241018,172500,2198261050,9210,9210,9210,9210,0
|
|
20241018,172400,2198261050,9210,9210,9210,9210,0
|
|
20241018,172300,2198261050,9210,9210,9210,9210,0
|
|
20241018,172200,2198261050,9210,9210,9210,9210,0
|
|
20241018,172100,2198261050,9210,9210,9210,9210,0
|
|
20241018,172000,2198261050,9210,9210,9210,9210,3976
|
|
20241018,171900,2198261050,9210,9210,9210,9210,0
|
|
20241018,171800,2198261050,9210,9210,9210,9210,0
|
|
20241018,171700,2198261050,9210,9210,9210,9210,0
|
|
20241018,171600,2198261050,9210,9210,9210,9210,0
|
|
20241018,171500,2198261050,9210,9210,9210,9210,0
|
|
20241018,171400,2198261050,9210,9210,9210,9210,0
|
|
20241018,171300,2198261050,9210,9210,9210,9210,0
|
|
20241018,171200,2198261050,9210,9210,9210,9210,0
|
|
20241018,171100,2198261050,9210,9210,9210,9210,0
|
|
20241018,171000,2198261050,9210,9210,9210,9210,0
|
|
20241018,170900,2198261050,9210,9210,9210,9210,0
|
|
20241018,170800,2198261050,9210,9210,9210,9210,0
|
|
20241018,170700,2198261050,9210,9210,9210,9210,0
|
|
20241018,170600,2198261050,9210,9210,9210,9210,0
|
|
20241018,170500,2198261050,9210,9210,9210,9210,0
|
|
20241018,170400,2198261050,9210,9210,9210,9210,0
|
|
20241018,170300,2198261050,9210,9210,9210,9210,0
|
|
20241018,170200,2198261050,9210,9210,9210,9210,0
|
|
20241018,170100,2198261050,9210,9210,9210,9210,0
|
|
20241018,170000,2198261050,9210,9210,9210,9210,0
|
|
20241018,165900,2198261050,9210,9210,9210,9210,0
|
|
20241018,165800,2198261050,9210,9210,9210,9210,0
|
|
20241018,165700,2198261050,9210,9210,9210,9210,0
|
|
20241018,165600,2198261050,9210,9210,9210,9210,0
|
|
20241018,165500,2198261050,9210,9210,9210,9210,0
|
|
20241018,165400,2198261050,9210,9210,9210,9210,0
|
|
20241018,165300,2198261050,9210,9210,9210,9210,0
|
|
20241018,165200,2198261050,9210,9210,9210,9210,0
|
|
20241018,165100,2198261050,9210,9210,9210,9210,0
|
|
20241018,165000,2198261050,9210,9210,9210,9210,3976
|
|
20241018,164900,2198261050,9210,9210,9210,9210,0
|
|
20241018,164800,2198261050,9210,9210,9210,9210,0
|
|
20241018,164700,2198261050,9210,9210,9210,9210,0
|
|
20241018,164600,2198261050,9210,9210,9210,9210,0
|
|
20241018,164500,2198261050,9210,9210,9210,9210,0
|
|
20241018,164400,2198261050,9210,9210,9210,9210,0
|
|
20241018,164300,2198261050,9210,9210,9210,9210,0
|
|
20241018,164200,2198261050,9210,9210,9210,9210,0
|
|
20241018,164100,2198261050,9210,9210,9210,9210,0
|
|
20241018,164000,2198261050,9210,9210,9210,9210,0
|
|
20241018,163900,2198261050,9210,9210,9210,9210,0
|
|
20241018,163800,2198261050,9210,9210,9210,9210,0
|
|
20241018,163700,2198261050,9210,9210,9210,9210,0
|
|
20241018,163600,2198261050,9210,9210,9210,9210,0
|
|
20241018,163500,2198261050,9210,9210,9210,9210,0
|
|
20241018,163400,2198261050,9210,9210,9210,9210,0
|
|
20241018,163300,2198261050,9210,9210,9210,9210,0
|
|
20241018,163200,2198261050,9210,9210,9210,9210,0
|
|
20241018,163100,2198261050,9210,9210,9210,9210,0
|
|
20241018,163000,2198261050,9210,9210,9210,9210,0
|
|
20241018,162900,2198261050,9210,9210,9210,9210,0
|
|
20241018,162800,2198261050,9210,9210,9210,9210,0
|
|
20241018,162700,2198261050,9210,9210,9210,9210,0
|
|
20241018,162600,2198261050,9210,9210,9210,9210,0
|
|
20241018,162500,2198261050,9210,9210,9210,9210,0
|
|
20241018,162400,2198261050,9210,9210,9210,9210,0
|
|
20241018,162300,2198261050,9210,9210,9210,9210,0
|
|
20241018,162200,2198261050,9210,9210,9210,9210,0
|
|
20241018,162100,2198261050,9210,9210,9210,9210,0
|
|
20241018,162000,2198261050,9210,9210,9210,9210,3976
|
|
20241018,161900,2198261050,9210,9210,9210,9210,0
|
|
20241018,161800,2198261050,9210,9210,9210,9210,0
|
|
20241018,161700,2198261050,9210,9210,9210,9210,0
|
|
20241018,161600,2198261050,9210,9210,9210,9210,0
|
|
20241018,161500,2198261050,9210,9210,9210,9210,0
|
|
20241018,161400,2198261050,9210,9210,9210,9210,0
|
|
20241018,161300,2198261050,9210,9210,9210,9210,0
|
|
20241018,161200,2198261050,9210,9210,9210,9210,0
|
|
20241018,161100,2198261050,9210,9210,9210,9210,0
|
|
20241018,161000,2198261050,9210,9210,9210,9210,0
|
|
20241018,160900,2198261050,9210,9210,9210,9210,0
|
|
20241018,160800,2198261050,9210,9210,9210,9210,0
|
|
20241018,160700,2198261050,9210,9210,9210,9210,0
|
|
20241018,160600,2198261050,9210,9210,9210,9210,0
|
|
20241018,160500,2198261050,9210,9210,9210,9210,0
|
|
20241018,160400,2198261050,9210,9210,9210,9210,0
|
|
20241018,160300,2198261050,9210,9210,9210,9210,0
|
|
20241018,160200,2198261050,9210,9210,9210,9210,0
|
|
20241018,160100,2198261050,9210,9210,9210,9210,0
|
|
20241018,160000,2198261050,9210,9210,9210,9210,0
|
|
20241018,155900,2198261050,9210,9210,9210,9210,0
|
|
20241018,155800,2198261050,9210,9210,9210,9210,0
|
|
20241018,155700,2198261050,9210,9210,9210,9210,0
|
|
20241018,155600,2198261050,9210,9210,9210,9210,0
|
|
20241018,155500,2198261050,9210,9210,9210,9210,0
|
|
20241018,155400,2198261050,9210,9210,9210,9210,0
|
|
20241018,155300,2198261050,9210,9210,9210,9210,0
|
|
20241018,155200,2198261050,9210,9210,9210,9210,0
|
|
20241018,155100,2198261050,9210,9210,9210,9210,0
|
|
20241018,155000,2198261050,9210,9210,9210,9210,3976
|
|
20241018,154900,2198261050,9210,9210,9210,9210,0
|
|
20241018,154800,2198261050,9210,9210,9210,9210,0
|
|
20241018,154700,2198261050,9210,9210,9210,9210,0
|
|
20241018,154600,2198261050,9210,9210,9210,9210,0
|
|
20241018,154500,2198261050,9210,9210,9210,9210,0
|
|
20241018,154400,2198261050,9210,9210,9210,9210,0
|
|
20241018,154300,2198261050,9210,9210,9210,9210,0
|
|
20241018,154200,2198261050,9210,9210,9210,9210,0
|
|
20241018,154100,2198261050,9210,9210,9210,9210,0
|
|
20241018,154000,2198261050,9210,9210,9210,9210,0
|
|
20241018,153900,2198261050,9210,9210,9210,9210,0
|
|
20241018,153800,2198261050,9210,9210,9210,9210,0
|
|
20241018,153700,2198261050,9210,9210,9210,9210,0
|
|
20241018,153600,2198261050,9210,9210,9210,9210,0
|
|
20241018,153500,2198261050,9210,9210,9210,9210,0
|
|
20241018,153400,2198261050,9210,9210,9210,9210,0
|
|
20241018,153300,2198261050,9210,9210,9210,9210,0
|
|
20241018,153200,2198261050,9210,9210,9210,9210,0
|
|
20241018,153100,2198261050,9210,9210,9210,9210,0
|
|
20241018,153000,2198261050,9210,9210,9210,9210,3976
|
|
20241018,152900,2161642090,9240,9240,9240,9240,0
|
|
20241018,152800,2161642090,9240,9240,9240,9240,0
|
|
20241018,152700,2161642090,9240,9240,9240,9240,0
|
|
20241018,152600,2161642090,9240,9240,9240,9240,0
|
|
20241018,152500,2161642090,9240,9240,9240,9240,0
|
|
20241018,152400,2161642090,9240,9240,9240,9240,0
|
|
20241018,152300,2161642090,9240,9240,9240,9240,0
|
|
20241018,152200,2161642090,9240,9240,9240,9240,0
|
|
20241018,152100,2161642090,9240,9240,9240,9240,0
|
|
20241018,152000,2161642090,9240,9240,9240,9240,0
|
|
20241018,151900,2161642090,9240,9230,9240,9230,1011
|
|
20241018,151800,2152309840,9220,9220,9230,9220,298
|
|
20241018,151700,2149561700,9230,9230,9230,9230,216
|
|
20241018,151600,2147568020,9230,9230,9230,9230,49
|
|
20241018,151500,2147115750,9230,9230,9230,9230,43
|
|
20241018,151400,2146718860,9230,9220,9230,9220,72
|
|
20241018,151300,2146054700,9220,9220,9220,9210,1133
|
|
20241018,151200,2135608640,9220,9210,9220,9210,366
|
|
20241018,151100,2132236510,9210,9200,9210,9190,1270
|
|
20241018,151000,2120557190,9200,9220,9220,9200,785
|
|
20241018,150900,2113335050,9220,9220,9220,9210,477
|
|
20241018,150800,2108937350,9220,9210,9220,9200,361
|
|
20241018,150700,2105614780,9210,9200,9210,9200,643
|
|
20241018,150600,2099695550,9200,9210,9210,9200,1056
|
|
20241018,150500,2089979910,9210,9210,9210,9210,100
|
|
20241018,150400,2089058910,9220,9220,9220,9200,1171
|
|
20241018,150300,2078282460,9220,9220,9220,9210,22
|
|
20241018,150200,2078079630,9220,9230,9230,9210,679
|
|
20241018,150100,2071817390,9240,9240,9240,9240,12
|
|
20241018,150000,2071706510,9240,9240,9240,9240,10
|
|
20241018,145900,2071614110,9230,9240,9240,9230,70
|
|
20241018,145800,2070967510,9240,9240,9240,9240,128
|
|
20241018,145700,2069784790,9240,9240,9240,9240,34
|
|
20241018,145600,2069470630,9240,9230,9240,9230,55
|
|
20241018,145500,2068962840,9230,9230,9230,9230,21
|
|
20241018,145400,2068769010,9220,9220,9220,9220,13
|
|
20241018,145300,2068649150,9230,9210,9230,9200,1255
|
|
20241018,145200,2057102340,9200,9220,9220,9200,4847
|
|
20241018,145100,2012491190,9220,9220,9220,9220,94
|
|
20241018,145000,2011624510,9220,9230,9230,9220,553
|
|
20241018,144900,2006525800,9220,9220,9220,9220,20
|
|
20241018,144800,2006341400,9220,9230,9230,9220,2074
|
|
20241018,144700,1987218590,9230,9230,9230,9230,115
|
|
20241018,144600,1986157140,9230,9230,9230,9230,1131
|
|
20241018,144500,1975718010,9240,9240,9240,9240,3
|
|
20241018,144400,1975690290,9240,9240,9240,9230,180
|
|
20241018,144300,1974028090,9240,9240,9240,9240,381
|
|
20241018,144200,1970507650,9240,9250,9250,9240,585
|
|
20241018,144100,1965102050,9250,9240,9250,9240,12
|
|
20241018,144000,1964991060,9250,9250,9250,9250,20
|
|
20241018,143900,1964806060,9250,9250,9250,9240,318
|
|
20241018,143800,1961865380,9250,9250,9250,9250,1
|
|
20241018,143700,1961856130,9250,9250,9250,9240,474
|
|
20241018,143600,1957473630,9260,9260,9260,9260,0
|
|
20241018,143500,1957473630,9260,9260,9260,9260,386
|
|
20241018,143400,1953899270,9270,9260,9270,9260,1046
|
|
20241018,143300,1944213090,9260,9260,9260,9260,55
|
|
20241018,143200,1943703790,9240,9240,9240,9240,0
|
|
20241018,143100,1943703790,9240,9240,9240,9240,3
|
|
20241018,143000,1943676070,9240,9250,9250,9240,19
|
|
20241018,142900,1943500400,9240,9260,9260,9240,493
|
|
20241018,142800,1938943290,9270,9270,9270,9270,0
|
|
20241018,142700,1938943290,9270,9260,9270,9260,155
|
|
20241018,142600,1937506620,9270,9250,9270,9250,113
|
|
20241018,142500,1936459330,9270,9260,9270,9250,185
|
|
20241018,142400,1934747040,9260,9280,9280,9260,155
|
|
20241018,142300,1933311250,9280,9270,9280,9270,785
|
|
20241018,142200,1926034210,9270,9270,9270,9270,67
|
|
20241018,142100,1925413120,9270,9260,9270,9250,562
|
|
20241018,142000,1920212200,9260,9280,9280,9260,167
|
|
20241018,141900,1918663950,9280,9270,9280,9270,301
|
|
20241018,141800,1915870840,9270,9270,9270,9270,2
|
|
20241018,141700,1915852300,9260,9260,9260,9260,0
|
|
20241018,141600,1915852300,9260,9260,9270,9260,1043
|
|
20241018,141500,1906189120,9260,9260,9260,9250,108
|
|
20241018,141400,1905189200,9260,9270,9270,9260,219
|
|
20241018,141300,1903161120,9270,9260,9270,9250,510
|
|
20241018,141200,1898441910,9260,9260,9270,9260,768
|
|
20241018,141100,1891330130,9260,9260,9260,9260,10
|
|
20241018,141000,1891237530,9250,9250,9250,9250,443
|
|
20241018,140900,1887139780,9240,9240,9250,9240,68
|
|
20241018,140800,1886510950,9250,9240,9250,9240,179
|
|
20241018,140700,1884856940,9240,9230,9240,9230,123
|
|
20241018,140600,1883720550,9230,9230,9230,9220,106
|
|
20241018,140500,1882742310,9230,9230,9230,9230,60
|
|
20241018,140400,1882188510,9220,9210,9220,9210,143
|
|
20241018,140300,1880871320,9210,9220,9220,9210,783
|
|
20241018,140200,1873658870,9220,9230,9230,9220,710
|
|
20241018,140100,1867111070,9220,9220,9230,9220,752
|
|
20241018,140000,1860176890,9230,9220,9230,9220,170
|
|
20241018,135900,1858609090,9230,9240,9240,9230,86
|
|
20241018,135800,1857815210,9240,9230,9240,9230,163
|
|
20241018,135700,1856310620,9240,9230,9240,9230,693
|
|
20241018,135600,1849913880,9230,9230,9230,9230,108
|
|
20241018,135500,1848917040,9230,9230,9230,9230,710
|
|
20241018,135400,1842363740,9220,9230,9230,9220,613
|
|
20241018,135300,1836706870,9230,9220,9230,9220,1025
|
|
20241018,135200,1827256120,9230,9240,9240,9230,253
|
|
20241018,135100,1824920760,9240,9230,9240,9230,31
|
|
20241018,135000,1824634430,9230,9230,9230,9230,177
|
|
20241018,134900,1823000720,9230,9220,9230,9220,27
|
|
20241018,134800,1822751690,9220,9220,9230,9220,56
|
|
20241018,134700,1822235320,9220,9220,9220,9220,248
|
|
20241018,134600,1819948760,9210,9210,9220,9200,3097
|
|
20241018,134500,1791419150,9210,9210,9210,9210,505
|
|
20241018,134400,1786768100,9200,9210,9210,9200,605
|
|
20241018,134300,1781202050,9200,9210,9210,9200,21
|
|
20241018,134200,1781008800,9200,9200,9210,9200,773
|
|
20241018,134100,1773897180,9200,9200,9210,9200,232
|
|
20241018,134000,1771762680,9210,9210,9210,9190,1127
|
|
20241018,133900,1761405020,9210,9200,9210,9200,246
|
|
20241018,133800,1759141730,9200,9200,9210,9200,694
|
|
20241018,133700,1752756760,9210,9230,9230,9200,1731
|
|
20241018,133600,1736823660,9230,9230,9240,9210,116
|
|
20241018,133500,1735753460,9230,9220,9230,9210,48
|
|
20241018,133400,1735310990,9200,9200,9210,9200,987
|
|
20241018,133300,1726230300,9210,9210,9210,9200,3695
|
|
20241018,133200,1692230670,9210,9210,9220,9210,1941
|
|
20241018,133100,1674354030,9210,9230,9230,9210,3359
|
|
20241018,133000,1643387510,9230,9250,9250,9230,7946
|
|
20241018,132900,1569936770,9260,9260,9260,9250,411
|
|
20241018,132800,1566134010,9260,9260,9260,9260,110
|
|
20241018,132700,1565115410,9260,9260,9260,9260,400
|
|
20241018,132600,1561411410,9250,9260,9260,9250,68
|
|
20241018,132500,1560781870,9260,9260,9260,9260,31
|
|
20241018,132400,1560494810,9260,9260,9260,9260,2
|
|
20241018,132300,1560476290,9250,9260,9260,9250,28
|
|
20241018,132200,1560217170,9260,9260,9260,9260,1550
|
|
20241018,132100,1545864170,9270,9280,9280,9270,123
|
|
20241018,132000,1544723760,9280,9270,9280,9270,28
|
|
20241018,131900,1544464100,9280,9280,9280,9280,50
|
|
20241018,131800,1544000100,9280,9280,9280,9260,102
|
|
20241018,131700,1543055540,9290,9270,9290,9260,3
|
|
20241018,131600,1543027720,9290,9280,9300,9270,320
|
|
20241018,131500,1540053260,9280,9270,9280,9270,21
|
|
20241018,131400,1539858580,9280,9270,9280,9270,255
|
|
20241018,131300,1537494720,9260,9260,9260,9260,62
|
|
20241018,131200,1536920600,9260,9260,9260,9250,156
|
|
20241018,131100,1535477040,9260,9260,9260,9260,447
|
|
20241018,131000,1531337820,9260,9260,9260,9260,40
|
|
20241018,130900,1530967420,9260,9250,9260,9250,18
|
|
20241018,130800,1530800910,9250,9260,9260,9250,918
|
|
20241018,130700,1522308230,9260,9260,9260,9260,56
|
|
20241018,130600,1521789670,9260,9250,9260,9250,66
|
|
20241018,130500,1521178660,9260,9260,9260,9260,125
|
|
20241018,130400,1520021160,9260,9260,9260,9260,9
|
|
20241018,130300,1519937820,9260,9250,9260,9250,127
|
|
20241018,130200,1518761990,9260,9250,9260,9250,621
|
|
20241018,130100,1513015730,9260,9250,9260,9250,1736
|
|
20241018,130000,1496956130,9250,9260,9260,9250,316
|
|
20241018,125900,1494032920,9260,9260,9270,9260,592
|
|
20241018,125800,1488550800,9260,9260,9260,9260,108
|
|
20241018,125700,1487550720,9290,9290,9290,9260,145
|
|
20241018,125600,1486206670,9270,9270,9270,9270,1
|
|
20241018,125500,1486197400,9270,9260,9270,9260,1675
|
|
20241018,125400,1470676900,9260,9270,9270,9260,853
|
|
20241018,125300,1462778010,9270,9260,9270,9260,4155
|
|
20241018,125200,1424302510,9260,9270,9270,9260,176
|
|
20241018,125100,1422671490,9270,9280,9300,9270,1771
|
|
20241018,125000,1406246600,9290,9290,9290,9290,0
|
|
20241018,124900,1406246600,9290,9270,9300,9270,325
|
|
20241018,124800,1403232070,9280,9280,9280,9280,8
|
|
20241018,124700,1403157830,9280,9270,9280,9270,463
|
|
20241018,124600,1398865720,9270,9270,9270,9270,210
|
|
20241018,124500,1396919020,9270,9260,9270,9260,1795
|
|
20241018,124400,1380279620,9270,9270,9270,9260,24
|
|
20241018,124300,1380057240,9260,9260,9260,9260,178
|
|
20241018,124200,1378408960,9270,9260,9270,9260,501
|
|
20241018,124100,1373769690,9270,9260,9270,9260,78
|
|
20241018,124000,1373047150,9270,9270,9270,9270,2803
|
|
20241018,123900,1347063340,9270,9280,9280,9270,179
|
|
20241018,123800,1345403880,9280,9280,9280,9280,32
|
|
20241018,123700,1345106920,9270,9280,9280,9270,18
|
|
20241018,123600,1344940040,9280,9280,9280,9280,103
|
|
20241018,123500,1343984200,9280,9280,9280,9280,16
|
|
20241018,123400,1343835720,9280,9280,9290,9280,69
|
|
20241018,123300,1343195290,9300,9300,9300,9290,812
|
|
20241018,123200,1335644700,9300,9280,9300,9280,559
|
|
20241018,123100,1330457160,9270,9280,9280,9270,512
|
|
20241018,123000,1325706280,9280,9290,9290,9280,69
|
|
20241018,122900,1325065950,9290,9290,9290,9290,100
|
|
20241018,122800,1324136950,9280,9280,9280,9280,1185
|
|
20241018,122700,1313140150,9280,9280,9280,9280,3
|
|
20241018,122600,1313112310,9270,9280,9280,9270,16
|
|
20241018,122500,1312963980,9270,9280,9280,9270,77
|
|
20241018,122400,1312249590,9280,9280,9280,9280,50
|
|
20241018,122300,1311785590,9280,9270,9280,9270,47
|
|
20241018,122200,1311349570,9280,9280,9280,9270,173
|
|
20241018,122100,1309744830,9280,9280,9280,9280,250
|
|
20241018,122000,1307424830,9270,9270,9270,9270,28
|
|
20241018,121900,1307165270,9270,9270,9270,9270,349
|
|
20241018,121800,1303930040,9270,9270,9270,9270,683
|
|
20241018,121700,1297598630,9270,9270,9270,9260,41
|
|
20241018,121600,1297218750,9270,9270,9270,9270,120
|
|
20241018,121500,1296106350,9270,9270,9270,9270,358
|
|
20241018,121400,1292787690,9280,9270,9280,9270,896
|
|
20241018,121300,1284481740,9270,9280,9280,9270,4792
|
|
20241018,121200,1240039750,9290,9280,9290,9280,1285
|
|
20241018,121100,1228106360,9290,9300,9300,9290,2336
|
|
20241018,121000,1206404030,9300,9300,9300,9300,2
|
|
20241018,120900,1206385430,9290,9290,9290,9290,30
|
|
20241018,120800,1206106730,9290,9300,9300,9290,620
|
|
20241018,120700,1200341930,9300,9300,9300,9300,0
|
|
20241018,120600,1200341930,9300,9290,9300,9290,459
|
|
20241018,120500,1196073890,9290,9300,9300,9290,36
|
|
20241018,120400,1195739250,9300,9300,9300,9300,184
|
|
20241018,120300,1194028050,9290,9290,9290,9290,220
|
|
20241018,120200,1191984250,9300,9300,9300,9290,316
|
|
20241018,120100,1189045590,9300,9300,9300,9300,4
|
|
20241018,120000,1189008390,9300,9300,9300,9300,648
|
|
20241018,115900,1182981990,9300,9300,9300,9300,601
|
|
20241018,115800,1177392690,9300,9300,9300,9300,70
|
|
20241018,115700,1176741690,9300,9300,9300,9300,100
|
|
20241018,115600,1175811690,9300,9300,9300,9300,416
|
|
20241018,115500,1171942890,9300,9300,9300,9300,270
|
|
20241018,115400,1169431890,9300,9290,9300,9290,19
|
|
20241018,115300,1169255340,9290,9300,9300,9290,593
|
|
20241018,115200,1163745440,9300,9290,9300,9290,142
|
|
20241018,115100,1162425500,9290,9300,9300,9290,1015
|
|
20241018,115000,1152986150,9300,9310,9310,9300,1695
|
|
20241018,114900,1137222540,9300,9300,9310,9300,304
|
|
20241018,114800,1134395310,9290,9290,9290,9290,19
|
|
20241018,114700,1134218800,9290,9300,9300,9290,274
|
|
20241018,114600,1131670730,9300,9300,9300,9300,1556
|
|
20241018,114500,1117199930,9310,9310,9310,9300,193
|
|
20241018,114400,1115403280,9310,9310,9310,9310,0
|
|
20241018,114300,1115403280,9310,9300,9310,9300,144
|
|
20241018,114200,1114063640,9300,9300,9300,9300,419
|
|
20241018,114100,1110166940,9300,9300,9300,9300,110
|
|
20241018,114000,1109143940,9300,9300,9300,9300,131
|
|
20241018,113900,1107925640,9300,9300,9310,9300,696
|
|
20241018,113800,1101452820,9290,9300,9300,9290,1852
|
|
20241018,113700,1084229270,9300,9300,9300,9300,0
|
|
20241018,113600,1084229270,9300,9300,9300,9300,100
|
|
20241018,113500,1083299270,9300,9310,9310,9300,915
|
|
20241018,113400,1074780730,9320,9320,9320,9320,1
|
|
20241018,113300,1074771410,9320,9320,9320,9310,190
|
|
20241018,113200,1073002110,9320,9320,9320,9320,45
|
|
20241018,113100,1072582710,9310,9310,9310,9310,235
|
|
20241018,113000,1070394860,9310,9310,9310,9310,226
|
|
20241018,112900,1068290800,9300,9310,9310,9300,3
|
|
20241018,112800,1068262880,9310,9310,9310,9300,13
|
|
20241018,112700,1068141870,9300,9300,9300,9300,373
|
|
20241018,112600,1064672970,9300,9300,9300,9300,542
|
|
20241018,112500,1059632370,9300,9300,9300,9290,1323
|
|
20241018,112400,1047335080,9300,9290,9310,9290,784
|
|
20241018,112300,1040042690,9300,9300,9300,9290,29
|
|
20241018,112200,1039773220,9300,9310,9310,9300,1906
|
|
20241018,112100,1022046310,9310,9300,9310,9300,502
|
|
20241018,112000,1017377690,9300,9310,9310,9300,607
|
|
20241018,111900,1011731580,9310,9310,9310,9300,18
|
|
20241018,111800,1011564150,9300,9290,9300,9290,860
|
|
20241018,111700,1003567460,9300,9310,9310,9300,5021
|
|
20241018,111600,956869560,9310,9310,9310,9310,828
|
|
20241018,111500,949160880,9310,9310,9310,9310,0
|
|
20241018,111400,949160880,9310,9320,9320,9310,1113
|
|
20241018,111300,938793640,9320,9320,9320,9320,747
|
|
20241018,111200,931831600,9320,9320,9320,9320,691
|
|
20241018,111100,925391480,9320,9320,9320,9320,403
|
|
20241018,111000,921635520,9320,9320,9320,9320,844
|
|
20241018,110900,913769440,9310,9320,9320,9310,541
|
|
20241018,110800,908732320,9310,9310,9310,9310,287
|
|
20241018,110700,906060350,9320,9320,9330,9320,1258
|
|
20241018,110600,894335780,9320,9320,9320,9320,0
|
|
20241018,110500,894335780,9320,9320,9320,9320,18
|
|
20241018,110400,894168020,9330,9330,9330,9320,129
|
|
20241018,110300,892964520,9330,9340,9350,9330,1827
|
|
20241018,110200,875918050,9340,9340,9340,9330,155
|
|
20241018,110100,874470530,9330,9330,9330,9330,303
|
|
20241018,110000,871643540,9320,9320,9320,9320,41
|
|
20241018,105900,871261420,9320,9310,9320,9310,17
|
|
20241018,105800,871103120,9310,9310,9310,9310,104
|
|
20241018,105700,870134880,9310,9320,9320,9310,1256
|
|
20241018,105600,858441320,9320,9310,9320,9310,165
|
|
20241018,105500,856904670,9310,9310,9310,9310,54
|
|
20241018,105400,856401930,9310,9310,9310,9310,729
|
|
20241018,105300,849614940,9310,9310,9310,9300,1000
|
|
20241018,105200,840305110,9300,9310,9310,9300,658
|
|
20241018,105100,834185640,9310,9310,9320,9300,1669
|
|
20241018,105000,818657040,9310,9310,9310,9310,500
|
|
20241018,104900,814002040,9310,9340,9340,9310,2650
|
|
20241018,104800,789308860,9330,9330,9330,9330,0
|
|
20241018,104700,789308860,9330,9340,9340,9330,234
|
|
20241018,104600,787123470,9340,9330,9340,9330,190
|
|
20241018,104500,785348890,9340,9340,9350,9340,816
|
|
20241018,104400,777727430,9350,9340,9350,9340,116
|
|
20241018,104300,776643030,9350,9350,9350,9350,63
|
|
20241018,104200,776053980,9350,9350,9350,9340,315
|
|
20241018,104100,773108870,9350,9350,9350,9350,65
|
|
20241018,104000,772501120,9350,9350,9350,9350,10
|
|
20241018,103900,772407620,9340,9350,9350,9340,550
|
|
20241018,103800,767270520,9340,9340,9340,9340,0
|
|
20241018,103700,767270520,9340,9340,9340,9340,497
|
|
20241018,103600,762628540,9340,9340,9350,9340,262
|
|
20241018,103500,760180060,9330,9330,9330,9330,0
|
|
20241018,103400,760180060,9330,9340,9340,9320,1002
|
|
20241018,103300,750841390,9350,9350,9350,9310,11624
|
|
20241018,103200,642240140,9350,9360,9360,9350,210
|
|
20241018,103100,640275620,9360,9360,9360,9350,305
|
|
20241018,103000,637421130,9360,9360,9360,9350,619
|
|
20241018,102900,631629470,9360,9360,9360,9350,313
|
|
20241018,102800,628701790,9360,9360,9360,9360,493
|
|
20241018,102700,624087310,9360,9350,9360,9350,327
|
|
20241018,102600,621026940,9360,9360,9360,9350,585
|
|
20241018,102500,615553560,9360,9360,9360,9350,1993
|
|
20241018,102400,596899580,9360,9380,9380,9360,1229
|
|
20241018,102300,585381270,9380,9390,9390,9380,5752
|
|
20241018,102200,531375120,9400,9400,9400,9400,25
|
|
20241018,102100,531140120,9390,9400,9400,9390,24
|
|
20241018,102000,530914690,9400,9400,9400,9400,169
|
|
20241018,101900,529326090,9400,9390,9400,9390,612
|
|
20241018,101800,523576450,9400,9400,9400,9400,152
|
|
20241018,101700,522147650,9400,9400,9400,9400,94
|
|
20241018,101600,521264050,9400,9390,9400,9380,972
|
|
20241018,101500,512128140,9390,9380,9390,9380,146
|
|
20241018,101400,510757550,9390,9390,9390,9390,200
|
|
20241018,101300,508879550,9380,9390,9390,9380,76
|
|
20241018,101200,508166050,9390,9380,9390,9380,779
|
|
20241018,101100,500856240,9390,9380,9390,9380,599
|
|
20241018,101000,495236630,9390,9390,9400,9390,643
|
|
20241018,100900,489197790,9390,9390,9390,9390,205
|
|
20241018,100800,487272840,9390,9390,9390,9390,345
|
|
20241018,100700,484033290,9390,9400,9400,9380,2594
|
|
20241018,100600,459655770,9400,9410,9410,9400,803
|
|
20241018,100500,452107020,9410,9410,9410,9410,67
|
|
20241018,100400,451476550,9410,9410,9410,9410,16
|
|
20241018,100300,451325990,9400,9410,9410,9400,500
|
|
20241018,100200,446622920,9420,9420,9430,9420,78
|
|
20241018,100100,445888150,9410,9410,9410,9410,111
|
|
20241018,100000,444843640,9410,9410,9410,9410,538
|
|
20241018,095900,439781060,9400,9410,9410,9400,778
|
|
20241018,095800,432460180,9410,9410,9410,9410,237
|
|
20241018,095700,430230010,9410,9410,9410,9410,21
|
|
20241018,095600,430032400,9410,9410,9410,9410,14
|
|
20241018,095500,429900660,9400,9400,9400,9400,0
|
|
20241018,095400,429900660,9400,9400,9400,9400,70
|
|
20241018,095300,429242660,9400,9410,9410,9400,15
|
|
20241018,095200,429101620,9410,9410,9410,9410,51
|
|
20241018,095100,428621710,9410,9410,9410,9410,844
|
|
20241018,095000,420679670,9410,9410,9410,9410,27
|
|
20241018,094900,420425600,9430,9410,9430,9410,1029
|
|
20241018,094800,410740710,9410,9410,9410,9410,0
|
|
20241018,094700,410740710,9410,9410,9410,9400,60
|
|
20241018,094600,410176250,9410,9410,9410,9410,595
|
|
20241018,094500,404577300,9420,9410,9420,9400,612
|
|
20241018,094400,398823370,9410,9410,9410,9410,744
|
|
20241018,094300,391822330,9410,9410,9410,9400,534
|
|
20241018,094200,386797890,9410,9420,9430,9410,5015
|
|
20241018,094100,339575960,9420,9410,9420,9410,500
|
|
20241018,094000,334866640,9420,9420,9420,9420,1094
|
|
20241018,093900,324561160,9420,9420,9420,9420,100
|
|
20241018,093800,323619160,9420,9420,9420,9420,649
|
|
20241018,093700,317505580,9420,9420,9420,9420,261
|
|
20241018,093600,315046960,9410,9420,9420,9410,797
|
|
20241018,093500,307542120,9420,9420,9420,9410,216
|
|
20241018,093400,305508400,9420,9430,9430,9420,1422
|
|
20241018,093300,292113060,9430,9430,9430,9430,800
|
|
20241018,093200,284569060,9430,9430,9430,9430,250
|
|
20241018,093100,282211560,9430,9430,9430,9430,0
|
|
20241018,093000,282211560,9430,9420,9430,9420,2192
|
|
20241018,092900,261542950,9430,9420,9430,9420,360
|
|
20241018,092800,258150730,9430,9440,9440,9430,1871
|
|
20241018,092700,240502190,9460,9480,9480,9450,693
|
|
20241018,092600,233948210,9460,9450,9460,9450,596
|
|
20241018,092500,228312080,9460,9480,9480,9460,504
|
|
20241018,092400,223542100,9480,9480,9480,9480,300
|
|
20241018,092300,220698100,9480,9480,9480,9480,5
|
|
20241018,092200,220650700,9480,9470,9480,9470,332
|
|
20241018,092100,217506060,9450,9460,9460,9440,978
|
|
20241018,092000,208264050,9450,9470,9470,9450,975
|
|
20241018,091900,199040850,9460,9480,9520,9450,7799
|
|
20241018,091800,124977110,9440,9460,9470,9440,836
|
|
20241018,091700,117082070,9470,9450,9470,9450,401
|
|
20241018,091600,113292240,9440,9450,9450,9440,1050
|
|
20241018,091500,103375340,9460,9440,9460,9440,113
|
|
20241018,091400,102308520,9460,9460,9460,9450,1026
|
|
20241018,091300,92612420,9450,9450,9450,9450,328
|
|
20241018,091200,89512820,9450,9450,9450,9450,445
|
|
20241018,091100,85307570,9440,9440,9440,9440,126
|
|
20241018,091000,84118130,9450,9470,9470,9450,659
|
|
20241018,090900,77890360,9500,9440,9500,9440,614
|
|
20241018,090800,72089080,9440,9450,9450,9440,571
|
|
20241018,090700,66694210,9460,9460,9460,9460,797
|
|
20241018,090600,59154590,9470,9480,9480,9470,870
|
|
20241018,090500,50907920,9450,9450,9460,9450,781
|
|
20241018,090400,43526350,9450,9480,9480,9450,366
|
|
20241018,090300,40062910,9480,9510,9510,9450,1461
|
|
20241018,090200,26213370,9490,9520,9520,9490,1115
|
|
20241018,090100,15631960,9500,9550,9560,9500,225
|
|
20241018,090000,13492530,9560,9570,9570,9510,1413
|