628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192500,3887223800,20350,20350,20350,20350,4049
|
|
20241018,192400,3887223800,20350,20350,20350,20350,0
|
|
20241018,192300,3887223800,20350,20350,20350,20350,0
|
|
20241018,192200,3887223800,20350,20350,20350,20350,0
|
|
20241018,192100,3887223800,20350,20350,20350,20350,0
|
|
20241018,192000,3887223800,20350,20350,20350,20350,0
|
|
20241018,191900,3887223800,20350,20350,20350,20350,0
|
|
20241018,191800,3887223800,20350,20350,20350,20350,0
|
|
20241018,191700,3887223800,20350,20350,20350,20350,0
|
|
20241018,191600,3887223800,20350,20350,20350,20350,0
|
|
20241018,191500,3887223800,20350,20350,20350,20350,0
|
|
20241018,191400,3887223800,20350,20350,20350,20350,0
|
|
20241018,191300,3887223800,20350,20350,20350,20350,0
|
|
20241018,191200,3887223800,20350,20350,20350,20350,0
|
|
20241018,191100,3887223800,20350,20350,20350,20350,0
|
|
20241018,191000,3887223800,20350,20350,20350,20350,0
|
|
20241018,190900,3887223800,20350,20350,20350,20350,0
|
|
20241018,190800,3887223800,20350,20350,20350,20350,0
|
|
20241018,190700,3887223800,20350,20350,20350,20350,0
|
|
20241018,190600,3887223800,20350,20350,20350,20350,0
|
|
20241018,190500,3887223800,20350,20350,20350,20350,0
|
|
20241018,190400,3887223800,20350,20350,20350,20350,0
|
|
20241018,190300,3887223800,20350,20350,20350,20350,0
|
|
20241018,190200,3887223800,20350,20350,20350,20350,0
|
|
20241018,190100,3887223800,20350,20350,20350,20350,0
|
|
20241018,190000,3887223800,20350,20350,20350,20350,0
|
|
20241018,185900,3887223800,20350,20350,20350,20350,0
|
|
20241018,185800,3887223800,20350,20350,20350,20350,0
|
|
20241018,185700,3887223800,20350,20350,20350,20350,0
|
|
20241018,185600,3887223800,20350,20350,20350,20350,0
|
|
20241018,185500,3887223800,20350,20350,20350,20350,4049
|
|
20241018,185400,3887223800,20350,20350,20350,20350,0
|
|
20241018,185300,3887223800,20350,20350,20350,20350,0
|
|
20241018,185200,3887223800,20350,20350,20350,20350,0
|
|
20241018,185100,3887223800,20350,20350,20350,20350,0
|
|
20241018,185000,3887223800,20350,20350,20350,20350,0
|
|
20241018,184900,3887223800,20350,20350,20350,20350,0
|
|
20241018,184800,3887223800,20350,20350,20350,20350,0
|
|
20241018,184700,3887223800,20350,20350,20350,20350,0
|
|
20241018,184600,3887223800,20350,20350,20350,20350,0
|
|
20241018,184500,3887223800,20350,20350,20350,20350,0
|
|
20241018,184400,3887223800,20350,20350,20350,20350,0
|
|
20241018,184300,3887223800,20350,20350,20350,20350,0
|
|
20241018,184200,3887223800,20350,20350,20350,20350,0
|
|
20241018,184100,3887223800,20350,20350,20350,20350,0
|
|
20241018,184000,3887223800,20350,20350,20350,20350,0
|
|
20241018,183900,3887223800,20350,20350,20350,20350,0
|
|
20241018,183800,3887223800,20350,20350,20350,20350,0
|
|
20241018,183700,3887223800,20350,20350,20350,20350,0
|
|
20241018,183600,3887223800,20350,20350,20350,20350,0
|
|
20241018,183500,3887223800,20350,20350,20350,20350,0
|
|
20241018,183400,3887223800,20350,20350,20350,20350,0
|
|
20241018,183300,3887223800,20350,20350,20350,20350,0
|
|
20241018,183200,3887223800,20350,20350,20350,20350,0
|
|
20241018,183100,3887223800,20350,20350,20350,20350,0
|
|
20241018,183000,3887223800,20350,20350,20350,20350,0
|
|
20241018,182900,3887223800,20350,20350,20350,20350,0
|
|
20241018,182800,3887223800,20350,20350,20350,20350,0
|
|
20241018,182700,3887223800,20350,20350,20350,20350,0
|
|
20241018,182600,3887223800,20350,20350,20350,20350,0
|
|
20241018,182500,3887223800,20350,20350,20350,20350,4049
|
|
20241018,182400,3887223800,20350,20350,20350,20350,0
|
|
20241018,182300,3887223800,20350,20350,20350,20350,0
|
|
20241018,182200,3887223800,20350,20350,20350,20350,0
|
|
20241018,182100,3887223800,20350,20350,20350,20350,0
|
|
20241018,182000,3887223800,20350,20350,20350,20350,0
|
|
20241018,181900,3887223800,20350,20350,20350,20350,0
|
|
20241018,181800,3887223800,20350,20350,20350,20350,0
|
|
20241018,181700,3887223800,20350,20350,20350,20350,0
|
|
20241018,181600,3887223800,20350,20350,20350,20350,0
|
|
20241018,181500,3887223800,20350,20350,20350,20350,0
|
|
20241018,181400,3887223800,20350,20350,20350,20350,0
|
|
20241018,181300,3887223800,20350,20350,20350,20350,0
|
|
20241018,181200,3887223800,20350,20350,20350,20350,0
|
|
20241018,181100,3887223800,20350,20350,20350,20350,0
|
|
20241018,181000,3887223800,20350,20350,20350,20350,0
|
|
20241018,180900,3887223800,20350,20350,20350,20350,0
|
|
20241018,180800,3887223800,20350,20350,20350,20350,0
|
|
20241018,180700,3887223800,20350,20350,20350,20350,0
|
|
20241018,180600,3887223800,20350,20350,20350,20350,0
|
|
20241018,180500,3887223800,20350,20350,20350,20350,0
|
|
20241018,180400,3887223800,20350,20350,20350,20350,0
|
|
20241018,180300,3887223800,20350,20350,20350,20350,0
|
|
20241018,180200,3887223800,20350,20350,20350,20350,0
|
|
20241018,180100,3887223800,20350,20350,20350,20350,0
|
|
20241018,180000,3887223800,20350,20350,20350,20350,0
|
|
20241018,175900,3887223800,20350,20350,20350,20350,0
|
|
20241018,175800,3887223800,20350,20350,20350,20350,0
|
|
20241018,175700,3887223800,20350,20350,20350,20350,0
|
|
20241018,175600,3887223800,20350,20350,20350,20350,0
|
|
20241018,175500,3887223800,20350,20350,20350,20350,4049
|
|
20241018,175400,3887223800,20350,20350,20350,20350,0
|
|
20241018,175300,3887223800,20350,20350,20350,20350,0
|
|
20241018,175200,3887223800,20350,20350,20350,20350,0
|
|
20241018,175100,3887223800,20350,20350,20350,20350,0
|
|
20241018,175000,3887223800,20350,20350,20350,20350,0
|
|
20241018,174900,3887223800,20350,20350,20350,20350,0
|
|
20241018,174800,3887223800,20350,20350,20350,20350,0
|
|
20241018,174700,3887223800,20350,20350,20350,20350,0
|
|
20241018,174600,3887223800,20350,20350,20350,20350,0
|
|
20241018,174500,3887223800,20350,20350,20350,20350,0
|
|
20241018,174400,3887223800,20350,20350,20350,20350,0
|
|
20241018,174300,3887223800,20350,20350,20350,20350,0
|
|
20241018,174200,3887223800,20350,20350,20350,20350,0
|
|
20241018,174100,3887223800,20350,20350,20350,20350,0
|
|
20241018,174000,3887223800,20350,20350,20350,20350,0
|
|
20241018,173900,3887223800,20350,20350,20350,20350,0
|
|
20241018,173800,3887223800,20350,20350,20350,20350,0
|
|
20241018,173700,3887223800,20350,20350,20350,20350,0
|
|
20241018,173600,3887223800,20350,20350,20350,20350,0
|
|
20241018,173500,3887223800,20350,20350,20350,20350,0
|
|
20241018,173400,3887223800,20350,20350,20350,20350,0
|
|
20241018,173300,3887223800,20350,20350,20350,20350,0
|
|
20241018,173200,3887223800,20350,20350,20350,20350,0
|
|
20241018,173100,3887223800,20350,20350,20350,20350,0
|
|
20241018,173000,3887223800,20350,20350,20350,20350,0
|
|
20241018,172900,3887223800,20350,20350,20350,20350,0
|
|
20241018,172800,3887223800,20350,20350,20350,20350,0
|
|
20241018,172700,3887223800,20350,20350,20350,20350,0
|
|
20241018,172600,3887223800,20350,20350,20350,20350,0
|
|
20241018,172500,3887223800,20350,20350,20350,20350,4049
|
|
20241018,172400,3887223800,20350,20350,20350,20350,0
|
|
20241018,172300,3887223800,20350,20350,20350,20350,0
|
|
20241018,172200,3887223800,20350,20350,20350,20350,0
|
|
20241018,172100,3887223800,20350,20350,20350,20350,0
|
|
20241018,172000,3887223800,20350,20350,20350,20350,0
|
|
20241018,171900,3887223800,20350,20350,20350,20350,0
|
|
20241018,171800,3887223800,20350,20350,20350,20350,0
|
|
20241018,171700,3887223800,20350,20350,20350,20350,0
|
|
20241018,171600,3887223800,20350,20350,20350,20350,0
|
|
20241018,171500,3887223800,20350,20350,20350,20350,0
|
|
20241018,171400,3887223800,20350,20350,20350,20350,0
|
|
20241018,171300,3887223800,20350,20350,20350,20350,0
|
|
20241018,171200,3887223800,20350,20350,20350,20350,0
|
|
20241018,171100,3887223800,20350,20350,20350,20350,0
|
|
20241018,171000,3887223800,20350,20350,20350,20350,0
|
|
20241018,170900,3887223800,20350,20350,20350,20350,0
|
|
20241018,170800,3887223800,20350,20350,20350,20350,0
|
|
20241018,170700,3887223800,20350,20350,20350,20350,0
|
|
20241018,170600,3887223800,20350,20350,20350,20350,0
|
|
20241018,170500,3887223800,20350,20350,20350,20350,0
|
|
20241018,170400,3887223800,20350,20350,20350,20350,0
|
|
20241018,170300,3887223800,20350,20350,20350,20350,0
|
|
20241018,170200,3887223800,20350,20350,20350,20350,0
|
|
20241018,170100,3887223800,20350,20350,20350,20350,0
|
|
20241018,170000,3887223800,20350,20350,20350,20350,0
|
|
20241018,165900,3887223800,20350,20350,20350,20350,0
|
|
20241018,165800,3887223800,20350,20350,20350,20350,0
|
|
20241018,165700,3887223800,20350,20350,20350,20350,0
|
|
20241018,165600,3887223800,20350,20350,20350,20350,0
|
|
20241018,165500,3887223800,20350,20350,20350,20350,4049
|
|
20241018,165400,3887223800,20350,20350,20350,20350,0
|
|
20241018,165300,3887223800,20350,20350,20350,20350,0
|
|
20241018,165200,3887223800,20350,20350,20350,20350,0
|
|
20241018,165100,3887223800,20350,20350,20350,20350,0
|
|
20241018,165000,3887223800,20350,20350,20350,20350,0
|
|
20241018,164900,3887223800,20350,20350,20350,20350,0
|
|
20241018,164800,3887223800,20350,20350,20350,20350,0
|
|
20241018,164700,3887223800,20350,20350,20350,20350,0
|
|
20241018,164600,3887223800,20350,20350,20350,20350,0
|
|
20241018,164500,3887223800,20350,20350,20350,20350,0
|
|
20241018,164400,3887223800,20350,20350,20350,20350,0
|
|
20241018,164300,3887223800,20350,20350,20350,20350,0
|
|
20241018,164200,3887223800,20350,20350,20350,20350,0
|
|
20241018,164100,3887223800,20350,20350,20350,20350,0
|
|
20241018,164000,3887223800,20350,20350,20350,20350,0
|
|
20241018,163900,3887223800,20350,20350,20350,20350,0
|
|
20241018,163800,3887223800,20350,20350,20350,20350,0
|
|
20241018,163700,3887223800,20350,20350,20350,20350,0
|
|
20241018,163600,3887223800,20350,20350,20350,20350,0
|
|
20241018,163500,3887223800,20350,20350,20350,20350,0
|
|
20241018,163400,3887223800,20350,20350,20350,20350,0
|
|
20241018,163300,3887223800,20350,20350,20350,20350,0
|
|
20241018,163200,3887223800,20350,20350,20350,20350,0
|
|
20241018,163100,3887223800,20350,20350,20350,20350,0
|
|
20241018,163000,3887223800,20350,20350,20350,20350,0
|
|
20241018,162900,3887223800,20350,20350,20350,20350,0
|
|
20241018,162800,3887223800,20350,20350,20350,20350,0
|
|
20241018,162700,3887223800,20350,20350,20350,20350,0
|
|
20241018,162600,3887223800,20350,20350,20350,20350,0
|
|
20241018,162500,3887223800,20350,20350,20350,20350,4049
|
|
20241018,162400,3887223800,20350,20350,20350,20350,0
|
|
20241018,162300,3887223800,20350,20350,20350,20350,0
|
|
20241018,162200,3887223800,20350,20350,20350,20350,0
|
|
20241018,162100,3887223800,20350,20350,20350,20350,0
|
|
20241018,162000,3887223800,20350,20350,20350,20350,0
|
|
20241018,161900,3887223800,20350,20350,20350,20350,0
|
|
20241018,161800,3887223800,20350,20350,20350,20350,0
|
|
20241018,161700,3887223800,20350,20350,20350,20350,0
|
|
20241018,161600,3887223800,20350,20350,20350,20350,0
|
|
20241018,161500,3887223800,20350,20350,20350,20350,0
|
|
20241018,161400,3887223800,20350,20350,20350,20350,0
|
|
20241018,161300,3887223800,20350,20350,20350,20350,0
|
|
20241018,161200,3887223800,20350,20350,20350,20350,0
|
|
20241018,161100,3887223800,20350,20350,20350,20350,0
|
|
20241018,161000,3887223800,20350,20350,20350,20350,0
|
|
20241018,160900,3887223800,20350,20350,20350,20350,0
|
|
20241018,160800,3887223800,20350,20350,20350,20350,0
|
|
20241018,160700,3887223800,20350,20350,20350,20350,0
|
|
20241018,160600,3887223800,20350,20350,20350,20350,0
|
|
20241018,160500,3887223800,20350,20350,20350,20350,0
|
|
20241018,160400,3887223800,20350,20350,20350,20350,0
|
|
20241018,160300,3887223800,20350,20350,20350,20350,0
|
|
20241018,160200,3887223800,20350,20350,20350,20350,0
|
|
20241018,160100,3887223800,20350,20350,20350,20350,0
|
|
20241018,160000,3887223800,20350,20350,20350,20350,0
|
|
20241018,155900,3887223800,20350,20350,20350,20350,0
|
|
20241018,155800,3887223800,20350,20350,20350,20350,0
|
|
20241018,155700,3887223800,20350,20350,20350,20350,0
|
|
20241018,155600,3887223800,20350,20350,20350,20350,0
|
|
20241018,155500,3887223800,20350,20350,20350,20350,4049
|
|
20241018,155400,3887223800,20350,20350,20350,20350,0
|
|
20241018,155300,3887223800,20350,20350,20350,20350,0
|
|
20241018,155200,3887223800,20350,20350,20350,20350,0
|
|
20241018,155100,3887223800,20350,20350,20350,20350,0
|
|
20241018,155000,3887223800,20350,20350,20350,20350,0
|
|
20241018,154900,3887223800,20350,20350,20350,20350,0
|
|
20241018,154800,3887223800,20350,20350,20350,20350,0
|
|
20241018,154700,3887223800,20350,20350,20350,20350,0
|
|
20241018,154600,3887223800,20350,20350,20350,20350,0
|
|
20241018,154500,3887223800,20350,20350,20350,20350,0
|
|
20241018,154400,3887223800,20350,20350,20350,20350,0
|
|
20241018,154300,3887223800,20350,20350,20350,20350,0
|
|
20241018,154200,3887223800,20350,20350,20350,20350,0
|
|
20241018,154100,3887223800,20350,20350,20350,20350,0
|
|
20241018,154000,3887223800,20350,20350,20350,20350,0
|
|
20241018,153900,3887223800,20350,20350,20350,20350,0
|
|
20241018,153800,3887223800,20350,20350,20350,20350,0
|
|
20241018,153700,3887223800,20350,20350,20350,20350,0
|
|
20241018,153600,3887223800,20350,20350,20350,20350,0
|
|
20241018,153500,3887223800,20350,20350,20350,20350,0
|
|
20241018,153400,3887223800,20350,20350,20350,20350,0
|
|
20241018,153300,3887223800,20350,20350,20350,20350,0
|
|
20241018,153200,3887223800,20350,20350,20350,20350,0
|
|
20241018,153100,3887223800,20350,20350,20350,20350,0
|
|
20241018,153000,3887223800,20350,20350,20350,20350,4049
|
|
20241018,152900,3804826650,20250,20250,20250,20250,0
|
|
20241018,152800,3804826650,20250,20250,20250,20250,0
|
|
20241018,152700,3804826650,20250,20250,20250,20250,0
|
|
20241018,152600,3804826650,20250,20250,20250,20250,0
|
|
20241018,152500,3804826650,20250,20250,20250,20250,0
|
|
20241018,152400,3804826650,20250,20250,20250,20250,0
|
|
20241018,152300,3804826650,20250,20250,20250,20250,0
|
|
20241018,152200,3804826650,20250,20250,20250,20250,0
|
|
20241018,152100,3804826650,20250,20250,20250,20250,0
|
|
20241018,152000,3804826650,20250,20250,20250,20250,0
|
|
20241018,151900,3804826650,20250,20300,20300,20200,1888
|
|
20241018,151800,3766628800,20250,20300,20300,20200,1242
|
|
20241018,151700,3741526150,20250,20300,20300,20250,1267
|
|
20241018,151600,3715865250,20300,20250,20300,20250,58
|
|
20241018,151500,3714690650,20250,20300,20300,20250,202
|
|
20241018,151400,3710597600,20300,20200,20300,20200,388
|
|
20241018,151300,3702740600,20300,20250,20300,20200,1875
|
|
20241018,151200,3664759650,20250,20300,20300,20250,55
|
|
20241018,151100,3663645750,20250,20300,20350,20250,1764
|
|
20241018,151000,3627885350,20350,20300,20350,20300,162
|
|
20241018,150900,3624595650,20300,20300,20350,20300,417
|
|
20241018,150800,3616129950,20350,20300,20350,20300,170
|
|
20241018,150700,3612672600,20400,20400,20400,20300,48
|
|
20241018,150600,3611696600,20350,20400,20400,20350,146
|
|
20241018,150500,3608725450,20400,20350,20400,20350,396
|
|
20241018,150400,3600666500,20400,20350,20400,20350,39
|
|
20241018,150300,3599872600,20400,20350,20400,20350,68
|
|
20241018,150200,3598488000,20350,20350,20350,20350,2
|
|
20241018,150100,3598447300,20400,20400,20400,20300,1004
|
|
20241018,150000,3578034900,20350,20350,20400,20350,877
|
|
20241018,145900,3560187050,20350,20400,20400,20350,32
|
|
20241018,145800,3559535150,20350,20450,20450,20350,338
|
|
20241018,145700,3552635950,20450,20450,20450,20400,247
|
|
20241018,145600,3547594300,20450,20400,20450,20400,100
|
|
20241018,145500,3545550550,20450,20400,20450,20400,108
|
|
20241018,145400,3543342000,20450,20450,20450,20400,182
|
|
20241018,145300,3539621900,20450,20400,20450,20400,96
|
|
20241018,145200,3537659200,20400,20450,20450,20400,147
|
|
20241018,145100,3534653650,20450,20450,20500,20400,70
|
|
20241018,145000,3533223900,20450,20450,20450,20450,93
|
|
20241018,144900,3531322050,20400,20500,20500,20400,115
|
|
20241018,144800,3528967150,20500,20450,20500,20450,170
|
|
20241018,144700,3525490600,20500,20500,20500,20450,104
|
|
20241018,144600,3523358800,20450,20450,20450,20400,91
|
|
20241018,144500,3521498050,20500,20500,20500,20500,78
|
|
20241018,144400,3519899050,20400,20500,20500,20400,63
|
|
20241018,144300,3518611800,20500,20450,20500,20450,147
|
|
20241018,144200,3515600050,20450,20500,20500,20400,118
|
|
20241018,144100,3513187050,20450,20500,20500,20450,105
|
|
20241018,144000,3511039750,20500,20400,20500,20400,1099
|
|
20241018,143900,3488615100,20400,20450,20500,20400,93
|
|
20241018,143800,3486709450,20500,20500,20500,20450,74
|
|
20241018,143700,3485195950,20500,20500,20500,20450,205
|
|
20241018,143600,3480993600,20500,20450,20500,20450,1812
|
|
20241018,143500,3443934300,20400,20400,20450,20400,658
|
|
20241018,143400,3430507150,20450,20450,20450,20450,92
|
|
20241018,143300,3428625750,20400,20450,20450,20400,81
|
|
20241018,143200,3426969550,20400,20450,20450,20400,240
|
|
20241018,143100,3422069500,20450,20450,20450,20450,16
|
|
20241018,143000,3421742300,20450,20450,20450,20400,91
|
|
20241018,142900,3419881550,20450,20400,20450,20400,86
|
|
20241018,142800,3418123250,20450,20400,20450,20400,409
|
|
20241018,142700,3409775750,20400,20400,20450,20400,321
|
|
20241018,142600,3403222700,20450,20450,20450,20450,82
|
|
20241018,142500,3401545800,20450,20450,20500,20450,1174
|
|
20241018,142400,3377533650,20500,20500,20500,20500,93
|
|
20241018,142300,3375627150,20450,20550,20550,20450,83
|
|
20241018,142200,3373925700,20450,20500,20500,20450,108
|
|
20241018,142100,3371713300,20550,20550,20550,20450,263
|
|
20241018,142000,3366320750,20550,20550,20550,20500,86
|
|
20241018,141900,3364553600,20550,20550,20550,20550,80
|
|
20241018,141800,3362909600,20500,20550,20550,20500,540
|
|
20241018,141700,3351814300,20550,20550,20550,20500,501
|
|
20241018,141600,3341519350,20550,20550,20550,20500,157
|
|
20241018,141500,3338293200,20550,20500,20550,20500,1026
|
|
20241018,141400,3317235650,20450,20500,20500,20450,240
|
|
20241018,141300,3312318650,20450,20450,20500,20450,139
|
|
20241018,141200,3309472200,20500,20500,20500,20450,124
|
|
20241018,141100,3306931800,20500,20500,20500,20400,111
|
|
20241018,141000,3304661100,20500,20450,20500,20450,169
|
|
20241018,140900,3301203800,20450,20400,20500,20400,217
|
|
20241018,140800,3296763950,20400,20400,20450,20400,97
|
|
20241018,140700,3294780600,20400,20400,20500,20400,460
|
|
20241018,140600,3285387600,20400,20500,20500,20350,227
|
|
20241018,140500,3280747850,20400,20400,20500,20400,23
|
|
20241018,140400,3280278250,20450,20450,20500,20350,269
|
|
20241018,140300,3274780850,20350,20400,20400,20350,232
|
|
20241018,140200,3270056000,20400,20400,20500,20400,184
|
|
20241018,140100,3266289850,20450,20450,20500,20400,213
|
|
20241018,140000,3261930550,20450,20400,20450,20400,89
|
|
20241018,135900,3260114900,20400,20400,20450,20350,182
|
|
20241018,135800,3256393950,20400,20400,20450,20400,123
|
|
20241018,135700,3253883950,20450,20400,20450,20400,159
|
|
20241018,135600,3250635750,20400,20400,20500,20400,212
|
|
20241018,135500,3246297100,20500,20500,20500,20450,474
|
|
20241018,135400,3236599200,20500,20500,20500,20450,188
|
|
20241018,135300,3232746050,20450,20500,20500,20450,625
|
|
20241018,135200,3219935600,20500,20500,20500,20450,155
|
|
20241018,135100,3216758750,20500,20450,20500,20400,1114
|
|
20241018,135000,3193980050,20450,20300,20450,20300,578
|
|
20241018,134900,3182190600,20350,20350,20400,20350,225
|
|
20241018,134800,3177603400,20400,20400,20400,20350,168
|
|
20241018,134700,3174176700,20400,20350,20400,20350,232
|
|
20241018,134600,3169450900,20350,20400,20400,20350,113
|
|
20241018,134500,3167146800,20250,20400,20400,20250,121
|
|
20241018,134400,3164679300,20400,20350,20400,20350,141
|
|
20241018,134300,3161805450,20300,20350,20400,20300,122
|
|
20241018,134200,3159320500,20400,20350,20400,20350,162
|
|
20241018,134100,3156019300,20400,20400,20400,20350,184
|
|
20241018,134000,3152269500,20300,20350,20350,20300,118
|
|
20241018,133900,3149869800,20300,20350,20400,20300,227
|
|
20241018,133800,3145240150,20350,20350,20350,20300,164
|
|
20241018,133700,3141906100,20350,20300,20350,20300,422
|
|
20241018,133600,3133331200,20350,20350,20350,20300,176
|
|
20241018,133500,3129750050,20350,20300,20350,20300,112
|
|
20241018,133400,3127471650,20350,20350,20400,20350,200
|
|
20241018,133300,3123397100,20350,20350,20400,20350,122
|
|
20241018,133200,3120910550,20400,20400,20400,20350,211
|
|
20241018,133100,3116606600,20350,20350,20400,20300,194
|
|
20241018,133000,3112655450,20400,20400,20400,20350,97
|
|
20241018,132900,3110676850,20400,20400,20400,20350,178
|
|
20241018,132800,3107049500,20400,20350,20400,20300,519
|
|
20241018,132700,3096487300,20400,20400,20400,20300,471
|
|
20241018,132600,3086883900,20400,20400,20400,20350,196
|
|
20241018,132500,3082885700,20350,20400,20450,20350,227
|
|
20241018,132400,3078254600,20450,20450,20450,20400,307
|
|
20241018,132300,3071983300,20450,20450,20450,20400,191
|
|
20241018,132200,3068078550,20400,20400,20450,20400,151
|
|
20241018,132100,3064993350,20450,20400,20450,20350,730
|
|
20241018,132000,3050094500,20450,20400,20450,20400,228
|
|
20241018,131900,3045436550,20400,20400,20450,20400,150
|
|
20241018,131800,3042372600,20400,20350,20400,20350,598
|
|
20241018,131700,3030175200,20400,20400,20400,20400,763
|
|
20241018,131600,3014610000,20400,20350,20400,20350,185
|
|
20241018,131500,3010837400,20350,20300,20350,20250,378
|
|
20241018,131400,3003163900,20300,20400,20400,20300,896
|
|
20241018,131300,2984888950,20350,20350,20350,20350,769
|
|
20241018,131200,2969239800,20300,20250,20350,20200,463
|
|
20241018,131100,2959849450,20350,20300,20350,20200,432
|
|
20241018,131000,2951088900,20250,20250,20250,20200,642
|
|
20241018,130900,2938106150,20250,20250,20250,20200,26
|
|
20241018,130800,2937579850,20250,20250,20250,20200,44
|
|
20241018,130700,2936690900,20200,20250,20250,20200,131
|
|
20241018,130600,2934043900,20250,20250,20250,20250,1
|
|
20241018,130500,2934023650,20250,20200,20250,20200,175
|
|
20241018,130400,2930487750,20200,20200,20200,20200,92
|
|
20241018,130300,2928629350,20250,20200,20250,20200,125
|
|
20241018,130200,2926104300,20200,20200,20300,20200,282
|
|
20241018,130100,2920396500,20250,20200,20250,20200,19
|
|
20241018,130000,2920012200,20200,20200,20250,20200,37
|
|
20241018,125900,2919264500,20200,20200,20250,20200,650
|
|
20241018,125800,2906133750,20200,20200,20200,20200,97
|
|
20241018,125700,2904174350,20250,20250,20250,20200,97
|
|
20241018,125600,2902214500,20250,20250,20250,20200,409
|
|
20241018,125500,2893937650,20200,20200,20200,20200,267
|
|
20241018,125400,2888544250,20250,20250,20250,20200,553
|
|
20241018,125300,2877352450,20250,20250,20250,20250,219
|
|
20241018,125200,2872917700,20250,20250,20300,20250,199
|
|
20241018,125100,2868887150,20250,20250,20300,20250,70
|
|
20241018,125000,2867469500,20250,20300,20300,20250,63
|
|
20241018,124900,2866193600,20300,20250,20300,20250,174
|
|
20241018,124800,2862669050,20250,20300,20300,20250,61
|
|
20241018,124700,2861433700,20250,20300,20300,20250,67
|
|
20241018,124600,2860076900,20250,20250,20300,20250,111
|
|
20241018,124500,2857828400,20250,20250,20300,20250,62
|
|
20241018,124400,2856572800,20300,20250,20300,20250,221
|
|
20241018,124300,2852097500,20300,20300,20300,20250,80
|
|
20241018,124200,2850476650,20250,20300,20300,20250,91
|
|
20241018,124100,2848633800,20300,20250,20300,20250,147
|
|
20241018,124000,2845656950,20250,20250,20300,20250,27
|
|
20241018,123900,2845109850,20250,20300,20300,20250,235
|
|
20241018,123800,2840347150,20250,20250,20300,20250,161
|
|
20241018,123700,2837086750,20250,20250,20250,20250,19
|
|
20241018,123600,2836702000,20300,20300,20300,20250,153
|
|
20241018,123500,2833601900,20300,20250,20300,20250,115
|
|
20241018,123400,2831269750,20300,20300,20350,20300,58
|
|
20241018,123300,2830092300,20350,20250,20350,20250,215
|
|
20241018,123200,2825732950,20350,20350,20350,20350,3
|
|
20241018,123100,2825671900,20250,20350,20350,20250,155
|
|
20241018,123000,2822522900,20350,20300,20350,20300,225
|
|
20241018,122900,2817950900,20300,20350,20350,20300,84
|
|
20241018,122800,2816244900,20350,20300,20350,20300,236
|
|
20241018,122700,2811449650,20300,20350,20350,20300,300
|
|
20241018,122600,2805347600,20350,20300,20400,20300,653
|
|
20241018,122500,2792058900,20350,20300,20350,20300,281
|
|
20241018,122400,2786354550,20300,20200,20300,20200,29
|
|
20241018,122300,2785766450,20200,20300,20300,20200,179
|
|
20241018,122200,2782143650,20250,20300,20300,20250,134
|
|
20241018,122100,2779429950,20250,20250,20250,20250,78
|
|
20241018,122000,2777850450,20250,20250,20300,20250,295
|
|
20241018,121900,2771873350,20250,20250,20300,20250,182
|
|
20241018,121800,2768182150,20300,20250,20300,20200,508
|
|
20241018,121700,2757911000,20200,20200,20250,20200,228
|
|
20241018,121600,2753305350,20250,20200,20250,20200,90
|
|
20241018,121500,2751486150,20200,20250,20250,20200,70
|
|
20241018,121400,2750072100,20200,20200,20250,20200,280
|
|
20241018,121300,2744415100,20250,20200,20300,20200,193
|
|
20241018,121200,2740506100,20250,20250,20300,20200,158
|
|
20241018,121100,2737306600,20250,20300,20300,20250,71
|
|
20241018,121000,2735868750,20200,20150,20300,20150,224
|
|
20241018,120900,2731335350,20250,20200,20250,20150,1680
|
|
20241018,120800,2697398550,20200,20200,20200,20200,94
|
|
20241018,120700,2695499750,20200,20250,20250,20200,198
|
|
20241018,120600,2691500050,20250,20200,20250,20200,110
|
|
20241018,120500,2689277100,20200,20150,20200,20150,148
|
|
20241018,120400,2686294650,20200,20150,20200,20150,116
|
|
20241018,120300,2683956750,20200,20150,20200,20150,217
|
|
20241018,120200,2679576150,20150,20150,20150,20150,71
|
|
20241018,120100,2678145500,20150,20150,20200,20150,112
|
|
20241018,120000,2675887550,20200,20200,20250,20150,105
|
|
20241018,115900,2673769500,20200,20200,20200,20150,105
|
|
20241018,115800,2671653350,20200,20200,20200,20150,183
|
|
20241018,115700,2667963600,20200,20200,20250,20200,156
|
|
20241018,115600,2664811600,20200,20200,20250,20200,23
|
|
20241018,115500,2664346900,20200,20200,20250,20200,117
|
|
20241018,115400,2661983400,20250,20250,20250,20200,144
|
|
20241018,115300,2659074450,20250,20200,20250,20150,199
|
|
20241018,115200,2655060800,20200,20200,20200,20150,70
|
|
20241018,115100,2653649050,20200,20150,20200,20150,169
|
|
20241018,115000,2650239650,20150,20250,20250,20150,81
|
|
20241018,114900,2648605600,20200,20250,20250,20200,157
|
|
20241018,114800,2645433900,20200,20200,20250,20150,512
|
|
20241018,114700,2635092350,20200,20250,20250,20200,124
|
|
20241018,114600,2632585900,20200,20250,20250,20200,70
|
|
20241018,114500,2631171850,20200,20200,20250,20200,132
|
|
20241018,114400,2628502150,20200,20250,20250,20200,77
|
|
20241018,114300,2626945950,20250,20200,20250,20150,455
|
|
20241018,114200,2617764250,20200,20250,20250,20200,423
|
|
20241018,114100,2609203050,20250,20250,20300,20250,428
|
|
20241018,114000,2600529750,20250,20200,20250,20200,118
|
|
20241018,113900,2598143850,20200,20200,20200,20200,67
|
|
20241018,113800,2596790450,20200,20250,20250,20200,159
|
|
20241018,113700,2593578350,20200,20250,20250,20150,2799
|
|
20241018,113600,2537032900,20250,20300,20300,20250,562
|
|
20241018,113500,2525627100,20300,20300,20350,20300,149
|
|
20241018,113400,2522600750,20300,20350,20350,20300,66
|
|
20241018,113300,2521259000,20300,20300,20350,20300,247
|
|
20241018,113200,2516238100,20350,20300,20350,20250,158
|
|
20241018,113100,2513035700,20300,20250,20300,20250,145
|
|
20241018,113000,2510096200,20250,20300,20350,20250,142
|
|
20241018,112900,2507216050,20300,20250,20350,20250,298
|
|
20241018,112800,2501169600,20250,20300,20350,20250,326
|
|
20241018,112700,2494554050,20250,20300,20300,20250,243
|
|
20241018,112600,2489625100,20250,20200,20250,20200,101
|
|
20241018,112500,2487580750,20300,20200,20300,20150,690
|
|
20241018,112400,2473607250,20150,20150,20200,20150,156
|
|
20241018,112300,2470463050,20200,20150,20200,20150,204
|
|
20241018,112200,2466344850,20150,20150,20200,20100,259
|
|
20241018,112100,2461121600,20150,20100,20200,20100,276
|
|
20241018,112000,2455562750,20150,20150,20150,20100,43
|
|
20241018,111900,2454696500,20150,20100,20200,20100,1017
|
|
20241018,111800,2434251000,20150,20150,20150,20100,624
|
|
20241018,111700,2421698250,20200,20200,20200,20150,698
|
|
20241018,111600,2407632250,20200,20150,20200,20150,212
|
|
20241018,111500,2403358800,20150,20200,20200,20150,299
|
|
20241018,111400,2397330450,20200,20200,20300,20200,2242
|
|
20241018,111300,2352040750,20200,20250,20250,20200,156
|
|
20241018,111200,2348888300,20250,20250,20250,20200,54
|
|
20241018,111100,2347796400,20200,20250,20300,20200,657
|
|
20241018,111000,2334492400,20250,20250,20250,20200,170
|
|
20241018,110900,2331058050,20250,20250,20250,20200,43
|
|
20241018,110800,2330188900,20250,20250,20300,20250,1666
|
|
20241018,110700,2296451100,20350,20250,20350,20250,1114
|
|
20241018,110600,2273839400,20250,20300,20300,20250,48
|
|
20241018,110500,2272867250,20300,20300,20300,20250,399
|
|
20241018,110400,2264772350,20300,20300,20300,20250,286
|
|
20241018,110300,2258966600,20300,20300,20350,20300,150
|
|
20241018,110200,2255921100,20350,20300,20350,20300,142
|
|
20241018,110100,2253038450,20350,20350,20350,20250,31
|
|
20241018,110000,2252408000,20300,20250,20350,20250,159
|
|
20241018,105900,2249182300,20250,20300,20350,20250,195
|
|
20241018,105800,2245218900,20300,20350,20350,20300,520
|
|
20241018,105700,2234662200,20300,20400,20400,20300,335
|
|
20241018,105600,2227861600,20350,20400,20400,20350,273
|
|
20241018,105500,2222305950,20400,20350,20400,20350,599
|
|
20241018,105400,2210116250,20350,20350,20350,20300,112
|
|
20241018,105300,2207841100,20300,20350,20350,20300,176
|
|
20241018,105200,2204268150,20300,20300,20350,20300,377
|
|
20241018,105100,2196615000,20300,20250,20300,20250,310
|
|
20241018,105000,2190325000,20300,20300,20300,20250,101
|
|
20241018,104900,2188279650,20250,20250,20300,20250,111
|
|
20241018,104800,2186031650,20250,20300,20300,20250,278
|
|
20241018,104700,2180398800,20300,20300,20350,20250,894
|
|
20241018,104600,2162250500,20300,20300,20350,20300,246
|
|
20241018,104500,2157254650,20300,20350,20350,20300,166
|
|
20241018,104400,2153884050,20350,20300,20350,20300,498
|
|
20241018,104300,2143774500,20300,20300,20350,20300,401
|
|
20241018,104200,2135633950,20300,20250,20300,20250,873
|
|
20241018,104100,2117954550,20300,20250,20300,20250,52
|
|
20241018,104000,2116900350,20250,20300,20300,20250,197
|
|
20241018,103900,2112909200,20300,20300,20300,20250,135
|
|
20241018,103800,2110175150,20250,20250,20300,20250,245
|
|
20241018,103700,2105206400,20250,20350,20350,20250,339
|
|
20241018,103600,2098323200,20350,20250,20350,20250,195
|
|
20241018,103500,2094370500,20250,20300,20300,20250,1524
|
|
20241018,103400,2063500550,20300,20250,20300,20250,1432
|
|
20241018,103300,2034482450,20300,20350,20350,20300,664
|
|
20241018,103200,2021003000,20300,20350,20350,20300,624
|
|
20241018,103100,2008335700,20350,20300,20350,20250,309
|
|
20241018,103000,2002062900,20300,20350,20350,20250,3265
|
|
20241018,102900,1935706750,20350,20350,20400,20350,154
|
|
20241018,102800,1932572800,20400,20350,20400,20350,42
|
|
20241018,102700,1931716950,20400,20400,20400,20350,3371
|
|
20241018,102600,1862975700,20400,20400,20450,20400,333
|
|
20241018,102500,1856181700,20400,20450,20450,20400,88
|
|
20241018,102400,1854384100,20450,20400,20500,20400,4274
|
|
20241018,102300,1767096700,20500,20450,20500,20450,2841
|
|
20241018,102200,1708998200,20450,20450,20500,20450,185
|
|
20241018,102100,1705214900,20450,20550,20550,20450,1848
|
|
20241018,102000,1667335450,20550,20550,20550,20550,75
|
|
20241018,101900,1665794200,20550,20600,20600,20550,4
|
|
20241018,101800,1665711900,20600,20550,20600,20550,146
|
|
20241018,101700,1662711100,20550,20500,20550,20500,307
|
|
20241018,101600,1656416850,20500,20500,20550,20500,2469
|
|
20241018,101500,1605701600,20500,20550,20600,20500,2014
|
|
20241018,101400,1564361850,20600,20600,20600,20550,120
|
|
20241018,101300,1561895150,20550,20550,20600,20550,158
|
|
20241018,101200,1558648200,20600,20500,20600,20500,504
|
|
20241018,101100,1548311850,20500,20500,20550,20500,186
|
|
20241018,101000,1544498800,20500,20550,20600,20500,402
|
|
20241018,100900,1536256450,20500,20500,20500,20500,129
|
|
20241018,100800,1533611950,20550,20500,20550,20500,163
|
|
20241018,100700,1530269550,20550,20600,20600,20550,1174
|
|
20241018,100600,1506142300,20600,20550,20600,20550,72
|
|
20241018,100500,1504662350,20550,20600,20600,20550,143
|
|
20241018,100400,1501721000,20550,20550,20600,20550,729
|
|
20241018,100300,1486739950,20600,20600,20600,20600,328
|
|
20241018,100200,1479983150,20600,20600,20650,20600,1194
|
|
20241018,100100,1455367300,20650,20600,20650,20600,147
|
|
20241018,100000,1452339050,20600,20550,20600,20550,313
|
|
20241018,095900,1445894200,20550,20550,20550,20550,96
|
|
20241018,095800,1443921400,20600,20650,20650,20600,1150
|
|
20241018,095700,1420230300,20650,20600,20650,20600,422
|
|
20241018,095600,1411516100,20600,20550,20650,20550,942
|
|
20241018,095500,1392086550,20650,20550,20650,20550,185
|
|
20241018,095400,1388275950,20550,20550,20600,20550,153
|
|
20241018,095300,1385128400,20600,20600,20600,20600,461
|
|
20241018,095200,1375631800,20600,20600,20600,20600,13
|
|
20241018,095100,1375364000,20600,20550,20600,20550,10
|
|
20241018,095000,1375158200,20550,20550,20550,20550,30
|
|
20241018,094900,1374541700,20600,20550,20600,20550,125
|
|
20241018,094800,1371972700,20550,20550,20550,20550,104
|
|
20241018,094700,1369835500,20550,20600,20600,20550,1099
|
|
20241018,094600,1347208050,20550,20550,20600,20550,34
|
|
20241018,094500,1346508600,20550,20500,20550,20500,124
|
|
20241018,094400,1343961150,20550,20500,20550,20500,53
|
|
20241018,094300,1342874300,20500,20550,20550,20500,122
|
|
20241018,094200,1340370100,20550,20500,20600,20500,214
|
|
20241018,094100,1335972950,20500,20550,20550,20500,618
|
|
20241018,094000,1323294850,20550,20550,20600,20500,1598
|
|
20241018,093900,1290503900,20550,20550,20600,20550,338
|
|
20241018,093800,1283550900,20550,20550,20550,20550,345
|
|
20241018,093700,1276461150,20550,20550,20600,20550,296
|
|
20241018,093600,1270378300,20550,20600,20600,20550,32
|
|
20241018,093500,1269720550,20550,20550,20600,20550,406
|
|
20241018,093400,1261376750,20600,20600,20650,20600,257
|
|
20241018,093300,1256082500,20600,20600,20650,20550,222
|
|
20241018,093200,1251507100,20550,20550,20600,20550,269
|
|
20241018,093100,1245977950,20550,20500,20550,20500,702
|
|
20241018,093000,1231583050,20500,20550,20550,20500,1554
|
|
20241018,092900,1199655500,20550,20500,20550,20500,228
|
|
20241018,092800,1194971100,20500,20550,20550,20450,705
|
|
20241018,092700,1180517550,20550,20550,20600,20550,1021
|
|
20241018,092600,1159534450,20550,20450,20550,20450,659
|
|
20241018,092500,1146023050,20500,20450,20550,20450,2181
|
|
20241018,092400,1101415250,20450,20500,20500,20450,2231
|
|
20241018,092300,1055755450,20450,20500,20500,20450,329
|
|
20241018,092200,1049018450,20450,20450,20550,20450,258
|
|
20241018,092100,1043732800,20450,20450,20450,20400,267
|
|
20241018,092000,1038273050,20400,20450,20500,20400,650
|
|
20241018,091900,1025006250,20450,20500,20500,20400,5439
|
|
20241018,091800,913880250,20500,20500,20550,20500,1034
|
|
20241018,091700,892681000,20550,20600,20600,20550,1697
|
|
20241018,091600,857801200,20600,20600,20650,20600,1837
|
|
20241018,091500,819947600,20650,20750,20800,20600,2097
|
|
20241018,091400,776594300,20800,20750,20800,20700,1279
|
|
20241018,091300,750049950,20700,20700,20700,20650,424
|
|
20241018,091200,741278450,20700,20700,20750,20650,1805
|
|
20241018,091100,703988100,20700,20750,20800,20650,2988
|
|
20241018,091000,642082050,20750,20800,20850,20750,2107
|
|
20241018,090900,598327950,20800,20800,20850,20750,2023
|
|
20241018,090800,556239700,20800,20900,20900,20750,7255
|
|
20241018,090700,405195000,20850,20950,21000,20850,3714
|
|
20241018,090600,327661950,20900,21000,21000,20900,746
|
|
20241018,090500,312064500,20950,21050,21050,20900,2687
|
|
20241018,090400,255751650,21050,21050,21050,21000,1107
|
|
20241018,090300,232490000,21050,21150,21150,21000,3357
|
|
20241018,090200,161681600,21200,21250,21250,21150,3049
|
|
20241018,090100,97014800,21250,21300,21300,21200,2015
|
|
20241018,090000,54182050,21250,21400,21450,21200,2525
|