615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,191200,11390872500,20650,20650,20650,20650,45255
|
|
20241018,191100,11390872500,20650,20650,20650,20650,0
|
|
20241018,191000,11390872500,20650,20650,20650,20650,0
|
|
20241018,190900,11390872500,20650,20650,20650,20650,0
|
|
20241018,190800,11390872500,20650,20650,20650,20650,0
|
|
20241018,190700,11390872500,20650,20650,20650,20650,0
|
|
20241018,190600,11390872500,20650,20650,20650,20650,0
|
|
20241018,190500,11390872500,20650,20650,20650,20650,0
|
|
20241018,190400,11390872500,20650,20650,20650,20650,0
|
|
20241018,190300,11390872500,20650,20650,20650,20650,0
|
|
20241018,190200,11390872500,20650,20650,20650,20650,0
|
|
20241018,190100,11390872500,20650,20650,20650,20650,0
|
|
20241018,190000,11390872500,20650,20650,20650,20650,0
|
|
20241018,185900,11390872500,20650,20650,20650,20650,0
|
|
20241018,185800,11390872500,20650,20650,20650,20650,0
|
|
20241018,185700,11390872500,20650,20650,20650,20650,0
|
|
20241018,185600,11390872500,20650,20650,20650,20650,0
|
|
20241018,185500,11390872500,20650,20650,20650,20650,0
|
|
20241018,185400,11390872500,20650,20650,20650,20650,0
|
|
20241018,185300,11390872500,20650,20650,20650,20650,0
|
|
20241018,185200,11390872500,20650,20650,20650,20650,0
|
|
20241018,185100,11390872500,20650,20650,20650,20650,0
|
|
20241018,185000,11390872500,20650,20650,20650,20650,0
|
|
20241018,184900,11390872500,20650,20650,20650,20650,0
|
|
20241018,184800,11390872500,20650,20650,20650,20650,0
|
|
20241018,184700,11390872500,20650,20650,20650,20650,0
|
|
20241018,184600,11390872500,20650,20650,20650,20650,0
|
|
20241018,184500,11390872500,20650,20650,20650,20650,0
|
|
20241018,184400,11390872500,20650,20650,20650,20650,0
|
|
20241018,184300,11390872500,20650,20650,20650,20650,0
|
|
20241018,184200,11390872500,20650,20650,20650,20650,45255
|
|
20241018,184100,11390872500,20650,20650,20650,20650,0
|
|
20241018,184000,11390872500,20650,20650,20650,20650,0
|
|
20241018,183900,11390872500,20650,20650,20650,20650,0
|
|
20241018,183800,11390872500,20650,20650,20650,20650,0
|
|
20241018,183700,11390872500,20650,20650,20650,20650,0
|
|
20241018,183600,11390872500,20650,20650,20650,20650,0
|
|
20241018,183500,11390872500,20650,20650,20650,20650,0
|
|
20241018,183400,11390872500,20650,20650,20650,20650,0
|
|
20241018,183300,11390872500,20650,20650,20650,20650,0
|
|
20241018,183200,11390872500,20650,20650,20650,20650,0
|
|
20241018,183100,11390872500,20650,20650,20650,20650,0
|
|
20241018,183000,11390872500,20650,20650,20650,20650,0
|
|
20241018,182900,11390872500,20650,20650,20650,20650,0
|
|
20241018,182800,11390872500,20650,20650,20650,20650,0
|
|
20241018,182700,11390872500,20650,20650,20650,20650,0
|
|
20241018,182600,11390872500,20650,20650,20650,20650,0
|
|
20241018,182500,11390872500,20650,20650,20650,20650,0
|
|
20241018,182400,11390872500,20650,20650,20650,20650,0
|
|
20241018,182300,11390872500,20650,20650,20650,20650,0
|
|
20241018,182200,11390872500,20650,20650,20650,20650,0
|
|
20241018,182100,11390872500,20650,20650,20650,20650,0
|
|
20241018,182000,11390872500,20650,20650,20650,20650,0
|
|
20241018,181900,11390872500,20650,20650,20650,20650,0
|
|
20241018,181800,11390872500,20650,20650,20650,20650,0
|
|
20241018,181700,11390872500,20650,20650,20650,20650,0
|
|
20241018,181600,11390872500,20650,20650,20650,20650,0
|
|
20241018,181500,11390872500,20650,20650,20650,20650,0
|
|
20241018,181400,11390872500,20650,20650,20650,20650,0
|
|
20241018,181300,11390872500,20650,20650,20650,20650,0
|
|
20241018,181200,11390872500,20650,20650,20650,20650,45255
|
|
20241018,181100,11390872500,20650,20650,20650,20650,0
|
|
20241018,181000,11390872500,20650,20650,20650,20650,0
|
|
20241018,180900,11390872500,20650,20650,20650,20650,0
|
|
20241018,180800,11390872500,20650,20650,20650,20650,0
|
|
20241018,180700,11390872500,20650,20650,20650,20650,0
|
|
20241018,180600,11390872500,20650,20650,20650,20650,0
|
|
20241018,180500,11390872500,20650,20650,20650,20650,0
|
|
20241018,180400,11390872500,20650,20650,20650,20650,0
|
|
20241018,180300,11390872500,20650,20650,20650,20650,0
|
|
20241018,180200,11390872500,20650,20650,20650,20650,0
|
|
20241018,180100,11390872500,20650,20650,20650,20650,0
|
|
20241018,180000,11390872500,20650,20650,20650,20650,0
|
|
20241018,175900,11390872500,20650,20650,20650,20650,0
|
|
20241018,175800,11390872500,20650,20650,20650,20650,0
|
|
20241018,175700,11390872500,20650,20650,20650,20650,0
|
|
20241018,175600,11390872500,20650,20650,20650,20650,0
|
|
20241018,175500,11390872500,20650,20650,20650,20650,0
|
|
20241018,175400,11390872500,20650,20650,20650,20650,0
|
|
20241018,175300,11390872500,20650,20650,20650,20650,0
|
|
20241018,175200,11390872500,20650,20650,20650,20650,0
|
|
20241018,175100,11390872500,20650,20650,20650,20650,0
|
|
20241018,175000,11390872500,20650,20650,20650,20650,0
|
|
20241018,174900,11390872500,20650,20650,20650,20650,0
|
|
20241018,174800,11390872500,20650,20650,20650,20650,0
|
|
20241018,174700,11390872500,20650,20650,20650,20650,0
|
|
20241018,174600,11390872500,20650,20650,20650,20650,0
|
|
20241018,174500,11390872500,20650,20650,20650,20650,0
|
|
20241018,174400,11390872500,20650,20650,20650,20650,0
|
|
20241018,174300,11390872500,20650,20650,20650,20650,0
|
|
20241018,174200,11390872500,20650,20650,20650,20650,45255
|
|
20241018,174100,11390872500,20650,20650,20650,20650,0
|
|
20241018,174000,11390872500,20650,20650,20650,20650,0
|
|
20241018,173900,11390872500,20650,20650,20650,20650,0
|
|
20241018,173800,11390872500,20650,20650,20650,20650,0
|
|
20241018,173700,11390872500,20650,20650,20650,20650,0
|
|
20241018,173600,11390872500,20650,20650,20650,20650,0
|
|
20241018,173500,11390872500,20650,20650,20650,20650,0
|
|
20241018,173400,11390872500,20650,20650,20650,20650,0
|
|
20241018,173300,11390872500,20650,20650,20650,20650,0
|
|
20241018,173200,11390872500,20650,20650,20650,20650,0
|
|
20241018,173100,11390872500,20650,20650,20650,20650,0
|
|
20241018,173000,11390872500,20650,20650,20650,20650,0
|
|
20241018,172900,11390872500,20650,20650,20650,20650,0
|
|
20241018,172800,11390872500,20650,20650,20650,20650,0
|
|
20241018,172700,11390872500,20650,20650,20650,20650,0
|
|
20241018,172600,11390872500,20650,20650,20650,20650,0
|
|
20241018,172500,11390872500,20650,20650,20650,20650,0
|
|
20241018,172400,11390872500,20650,20650,20650,20650,0
|
|
20241018,172300,11390872500,20650,20650,20650,20650,0
|
|
20241018,172200,11390872500,20650,20650,20650,20650,0
|
|
20241018,172100,11390872500,20650,20650,20650,20650,0
|
|
20241018,172000,11390872500,20650,20650,20650,20650,0
|
|
20241018,171900,11390872500,20650,20650,20650,20650,0
|
|
20241018,171800,11390872500,20650,20650,20650,20650,0
|
|
20241018,171700,11390872500,20650,20650,20650,20650,0
|
|
20241018,171600,11390872500,20650,20650,20650,20650,0
|
|
20241018,171500,11390872500,20650,20650,20650,20650,0
|
|
20241018,171400,11390872500,20650,20650,20650,20650,0
|
|
20241018,171300,11390872500,20650,20650,20650,20650,0
|
|
20241018,171200,11390872500,20650,20650,20650,20650,45255
|
|
20241018,171100,11390872500,20650,20650,20650,20650,0
|
|
20241018,171000,11390872500,20650,20650,20650,20650,0
|
|
20241018,170900,11390872500,20650,20650,20650,20650,0
|
|
20241018,170800,11390872500,20650,20650,20650,20650,0
|
|
20241018,170700,11390872500,20650,20650,20650,20650,0
|
|
20241018,170600,11390872500,20650,20650,20650,20650,0
|
|
20241018,170500,11390872500,20650,20650,20650,20650,0
|
|
20241018,170400,11390872500,20650,20650,20650,20650,0
|
|
20241018,170300,11390872500,20650,20650,20650,20650,0
|
|
20241018,170200,11390872500,20650,20650,20650,20650,0
|
|
20241018,170100,11390872500,20650,20650,20650,20650,0
|
|
20241018,170000,11390872500,20650,20650,20650,20650,0
|
|
20241018,165900,11390872500,20650,20650,20650,20650,0
|
|
20241018,165800,11390872500,20650,20650,20650,20650,0
|
|
20241018,165700,11390872500,20650,20650,20650,20650,0
|
|
20241018,165600,11390872500,20650,20650,20650,20650,0
|
|
20241018,165500,11390872500,20650,20650,20650,20650,0
|
|
20241018,165400,11390872500,20650,20650,20650,20650,0
|
|
20241018,165300,11390872500,20650,20650,20650,20650,0
|
|
20241018,165200,11390872500,20650,20650,20650,20650,0
|
|
20241018,165100,11390872500,20650,20650,20650,20650,0
|
|
20241018,165000,11390872500,20650,20650,20650,20650,0
|
|
20241018,164900,11390872500,20650,20650,20650,20650,0
|
|
20241018,164800,11390872500,20650,20650,20650,20650,0
|
|
20241018,164700,11390872500,20650,20650,20650,20650,0
|
|
20241018,164600,11390872500,20650,20650,20650,20650,0
|
|
20241018,164500,11390872500,20650,20650,20650,20650,0
|
|
20241018,164400,11390872500,20650,20650,20650,20650,0
|
|
20241018,164300,11390872500,20650,20650,20650,20650,0
|
|
20241018,164200,11390872500,20650,20650,20650,20650,45255
|
|
20241018,164100,11390872500,20650,20650,20650,20650,0
|
|
20241018,164000,11390872500,20650,20650,20650,20650,0
|
|
20241018,163900,11390872500,20650,20650,20650,20650,0
|
|
20241018,163800,11390872500,20650,20650,20650,20650,0
|
|
20241018,163700,11390872500,20650,20650,20650,20650,0
|
|
20241018,163600,11390872500,20650,20650,20650,20650,0
|
|
20241018,163500,11390872500,20650,20650,20650,20650,0
|
|
20241018,163400,11390872500,20650,20650,20650,20650,0
|
|
20241018,163300,11390872500,20650,20650,20650,20650,0
|
|
20241018,163200,11390872500,20650,20650,20650,20650,0
|
|
20241018,163100,11390872500,20650,20650,20650,20650,0
|
|
20241018,163000,11390872500,20650,20650,20650,20650,0
|
|
20241018,162900,11390872500,20650,20650,20650,20650,0
|
|
20241018,162800,11390872500,20650,20650,20650,20650,0
|
|
20241018,162700,11390872500,20650,20650,20650,20650,0
|
|
20241018,162600,11390872500,20650,20650,20650,20650,0
|
|
20241018,162500,11390872500,20650,20650,20650,20650,0
|
|
20241018,162400,11390872500,20650,20650,20650,20650,0
|
|
20241018,162300,11390872500,20650,20650,20650,20650,0
|
|
20241018,162200,11390872500,20650,20650,20650,20650,0
|
|
20241018,162100,11390872500,20650,20650,20650,20650,0
|
|
20241018,162000,11390872500,20650,20650,20650,20650,0
|
|
20241018,161900,11390872500,20650,20650,20650,20650,0
|
|
20241018,161800,11390872500,20650,20650,20650,20650,0
|
|
20241018,161700,11390872500,20650,20650,20650,20650,0
|
|
20241018,161600,11390872500,20650,20650,20650,20650,0
|
|
20241018,161500,11390872500,20650,20650,20650,20650,0
|
|
20241018,161400,11390872500,20650,20650,20650,20650,0
|
|
20241018,161300,11390872500,20650,20650,20650,20650,0
|
|
20241018,161200,11390872500,20650,20650,20650,20650,45255
|
|
20241018,161100,11390872500,20650,20650,20650,20650,0
|
|
20241018,161000,11390872500,20650,20650,20650,20650,0
|
|
20241018,160900,11390872500,20650,20650,20650,20650,0
|
|
20241018,160800,11390872500,20650,20650,20650,20650,0
|
|
20241018,160700,11390872500,20650,20650,20650,20650,0
|
|
20241018,160600,11390872500,20650,20650,20650,20650,0
|
|
20241018,160500,11390872500,20650,20650,20650,20650,0
|
|
20241018,160400,11390872500,20650,20650,20650,20650,0
|
|
20241018,160300,11390872500,20650,20650,20650,20650,0
|
|
20241018,160200,11390872500,20650,20650,20650,20650,0
|
|
20241018,160100,11390872500,20650,20650,20650,20650,0
|
|
20241018,160000,11390872500,20650,20650,20650,20650,0
|
|
20241018,155900,11390872500,20650,20650,20650,20650,0
|
|
20241018,155800,11390872500,20650,20650,20650,20650,0
|
|
20241018,155700,11390872500,20650,20650,20650,20650,0
|
|
20241018,155600,11390872500,20650,20650,20650,20650,0
|
|
20241018,155500,11390872500,20650,20650,20650,20650,0
|
|
20241018,155400,11390872500,20650,20650,20650,20650,0
|
|
20241018,155300,11390872500,20650,20650,20650,20650,0
|
|
20241018,155200,11390872500,20650,20650,20650,20650,0
|
|
20241018,155100,11390872500,20650,20650,20650,20650,0
|
|
20241018,155000,11390872500,20650,20650,20650,20650,0
|
|
20241018,154900,11390872500,20650,20650,20650,20650,0
|
|
20241018,154800,11390872500,20650,20650,20650,20650,0
|
|
20241018,154700,11390872500,20650,20650,20650,20650,0
|
|
20241018,154600,11390872500,20650,20650,20650,20650,0
|
|
20241018,154500,11390872500,20650,20650,20650,20650,0
|
|
20241018,154400,11390872500,20650,20650,20650,20650,0
|
|
20241018,154300,11390872500,20650,20650,20650,20650,0
|
|
20241018,154200,11390872500,20650,20650,20650,20650,45255
|
|
20241018,154100,11390872500,20650,20650,20650,20650,0
|
|
20241018,154000,11390872500,20650,20650,20650,20650,0
|
|
20241018,153900,11390872500,20650,20650,20650,20650,0
|
|
20241018,153800,11390872500,20650,20650,20650,20650,0
|
|
20241018,153700,11390872500,20650,20650,20650,20650,0
|
|
20241018,153600,11390872500,20650,20650,20650,20650,0
|
|
20241018,153500,11390872500,20650,20650,20650,20650,0
|
|
20241018,153400,11390872500,20650,20650,20650,20650,0
|
|
20241018,153300,11390872500,20650,20650,20650,20650,0
|
|
20241018,153200,11390872500,20650,20650,20650,20650,0
|
|
20241018,153100,11390872500,20650,20650,20650,20650,0
|
|
20241018,153000,11390872500,20650,20650,20650,20650,45255
|
|
20241018,152900,10456356750,20650,20650,20650,20650,0
|
|
20241018,152800,10456356750,20650,20650,20650,20650,0
|
|
20241018,152700,10456356750,20650,20650,20650,20650,0
|
|
20241018,152600,10456356750,20650,20650,20650,20650,0
|
|
20241018,152500,10456356750,20650,20650,20650,20650,0
|
|
20241018,152400,10456356750,20650,20650,20650,20650,0
|
|
20241018,152300,10456356750,20650,20650,20650,20650,0
|
|
20241018,152200,10456356750,20650,20650,20650,20650,0
|
|
20241018,152100,10456356750,20650,20650,20650,20650,0
|
|
20241018,152000,10456356750,20650,20650,20650,20650,0
|
|
20241018,151900,10456356750,20650,20550,20650,20550,4637
|
|
20241018,151800,10360836600,20550,20550,20600,20550,1166
|
|
20241018,151700,10336872200,20550,20550,20600,20500,2186
|
|
20241018,151600,10291948150,20550,20550,20600,20550,722
|
|
20241018,151500,10277110000,20550,20600,20600,20550,1198
|
|
20241018,151400,10252490200,20550,20500,20550,20500,1296
|
|
20241018,151300,10225896150,20500,20500,20600,20500,681
|
|
20241018,151200,10211922450,20550,20550,20600,20550,1167
|
|
20241018,151100,10187940050,20550,20550,20600,20550,3720
|
|
20241018,151000,10111431200,20550,20600,20650,20550,8447
|
|
20241018,150900,9937375050,20600,20600,20650,20550,3603
|
|
20241018,150800,9863206600,20600,20600,20700,20550,11198
|
|
20241018,150700,9632251300,20650,20600,20650,20600,8635
|
|
20241018,150600,9454243900,20600,20650,20650,20600,2524
|
|
20241018,150500,9402239950,20650,20600,20650,20600,149
|
|
20241018,150400,9399169750,20600,20600,20650,20600,3248
|
|
20241018,150300,9332162900,20600,20550,20650,20550,4527
|
|
20241018,150200,9238906800,20550,20600,20600,20550,2630
|
|
20241018,150100,9184729000,20600,20600,20650,20600,76
|
|
20241018,150000,9183162100,20600,20650,20650,20600,2361
|
|
20241018,145900,9134508200,20650,20650,20650,20600,1412
|
|
20241018,145800,9105369600,20650,20600,20650,20600,650
|
|
20241018,145700,9091949700,20600,20550,20650,20550,1885
|
|
20241018,145600,9053125900,20550,20550,20600,20550,1097
|
|
20241018,145500,9030543350,20600,20550,20650,20550,803
|
|
20241018,145400,9013999150,20600,20650,20650,20600,2988
|
|
20241018,145300,8952415000,20600,20600,20650,20600,1293
|
|
20241018,145200,8925731750,20650,20600,20650,20550,1065
|
|
20241018,145100,8903772700,20550,20600,20600,20550,2081
|
|
20241018,145000,8860907950,20550,20550,20600,20550,893
|
|
20241018,144900,8842522900,20600,20550,20600,20550,1163
|
|
20241018,144800,8818592350,20600,20600,20600,20550,6007
|
|
20241018,144700,8694912700,20600,20650,20650,20600,944
|
|
20241018,144600,8675429750,20600,20600,20650,20600,911
|
|
20241018,144500,8656622950,20650,20600,20650,20600,943
|
|
20241018,144400,8637161250,20650,20650,20650,20600,892
|
|
20241018,144300,8618747150,20600,20600,20650,20600,760
|
|
20241018,144200,8603061700,20650,20650,20650,20600,1081
|
|
20241018,144100,8580754600,20650,20600,20650,20600,751
|
|
20241018,144000,8565249700,20600,20650,20650,20600,851
|
|
20241018,143900,8547686850,20650,20600,20650,20550,872
|
|
20241018,143800,8529716350,20600,20600,20600,20550,800
|
|
20241018,143700,8513239650,20600,20600,20600,20550,1729
|
|
20241018,143600,8477629750,20600,20600,20600,20550,2420
|
|
20241018,143500,8427841400,20600,20600,20600,20550,1276
|
|
20241018,143400,8401555950,20550,20600,20600,20550,777
|
|
20241018,143300,8385558150,20550,20600,20600,20550,807
|
|
20241018,143200,8368944000,20600,20550,20600,20500,928
|
|
20241018,143100,8349855350,20550,20500,20550,20500,1724
|
|
20241018,143000,8314432450,20500,20500,20550,20500,690
|
|
20241018,142900,8300256750,20550,20550,20600,20500,4246
|
|
20241018,142800,8213026600,20550,20550,20600,20550,2886
|
|
20241018,142700,8153688500,20550,20600,20600,20550,1059
|
|
20241018,142600,8131873900,20650,20600,20650,20550,982
|
|
20241018,142500,8111652350,20550,20600,20600,20550,973
|
|
20241018,142400,8091612850,20600,20600,20600,20550,888
|
|
20241018,142300,8073328600,20550,20550,20600,20550,799
|
|
20241018,142200,8056877350,20600,20550,20600,20550,760
|
|
20241018,142100,8041222850,20550,20650,20650,20550,2607
|
|
20241018,142000,7987486700,20650,20600,20650,20600,1624
|
|
20241018,141900,7953970300,20650,20650,20650,20600,723
|
|
20241018,141800,7939043350,20650,20600,20650,20600,920
|
|
20241018,141700,7920057250,20600,20600,20650,20600,2768
|
|
20241018,141600,7862902150,20650,20600,20650,20600,3719
|
|
20241018,141500,7786112400,20650,20650,20650,20600,1198
|
|
20241018,141400,7761386550,20650,20600,20650,20600,959
|
|
20241018,141300,7741600300,20600,20650,20650,20600,1058
|
|
20241018,141200,7719763500,20600,20550,20650,20550,1385
|
|
20241018,141100,7691209650,20550,20600,20650,20550,5254
|
|
20241018,141000,7582984100,20600,20500,20650,20500,10402
|
|
20241018,140900,7369026200,20550,20550,20550,20500,707
|
|
20241018,140800,7354499500,20550,20550,20550,20500,918
|
|
20241018,140700,7335643950,20500,20550,20550,20500,989
|
|
20241018,140600,7315327750,20550,20500,20550,20500,815
|
|
20241018,140500,7298583450,20550,20550,20550,20500,807
|
|
20241018,140400,7282006350,20500,20550,20550,20500,933
|
|
20241018,140300,7262841550,20550,20500,20550,20500,2136
|
|
20241018,140200,7219000000,20550,20550,20550,20500,1076
|
|
20241018,140100,7196912050,20550,20500,20550,20500,1481
|
|
20241018,140000,7166510150,20550,20500,20550,20450,1552
|
|
20241018,135900,7134686300,20500,20500,20500,20450,848
|
|
20241018,135800,7117311000,20500,20450,20500,20450,944
|
|
20241018,135700,7097971700,20500,20500,20500,20450,757
|
|
20241018,135600,7082464300,20500,20450,20500,20450,1677
|
|
20241018,135500,7048128450,20500,20500,20500,20450,1138
|
|
20241018,135400,7024817350,20450,20450,20500,20450,4995
|
|
20241018,135300,6922621050,20500,20500,20500,20450,1297
|
|
20241018,135200,6896059900,20500,20450,20500,20400,8440
|
|
20241018,135100,6723445000,20400,20450,20450,20400,867
|
|
20241018,135000,6705726600,20400,20450,20450,20400,719
|
|
20241018,134900,6691025400,20400,20450,20450,20400,982
|
|
20241018,134800,6670951800,20450,20400,20450,20400,534
|
|
20241018,134700,6660037400,20400,20400,20450,20350,3320
|
|
20241018,134600,6592307650,20400,20300,20400,20300,6335
|
|
20241018,134500,6463279200,20300,20300,20350,20300,804
|
|
20241018,134400,6446944600,20300,20350,20350,20300,447
|
|
20241018,134300,6437865000,20350,20300,20350,20300,397
|
|
20241018,134200,6429799450,20300,20300,20350,20300,483
|
|
20241018,134100,6419983900,20350,20350,20350,20300,626
|
|
20241018,134000,6407252050,20350,20350,20350,20300,659
|
|
20241018,133900,6393849900,20300,20350,20350,20300,1444
|
|
20241018,133800,6364522150,20300,20300,20350,20300,689
|
|
20241018,133700,6350533900,20300,20350,20350,20300,381
|
|
20241018,133600,6342795100,20350,20350,20350,20300,576
|
|
20241018,133500,6331082000,20350,20300,20350,20300,320
|
|
20241018,133400,6324576900,20300,20350,20350,20300,1024
|
|
20241018,133300,6303786300,20350,20350,20350,20300,725
|
|
20241018,133200,6289056300,20300,20350,20350,20300,1970
|
|
20241018,133100,6249061600,20300,20300,20350,20300,494
|
|
20241018,133000,6239028800,20350,20300,20350,20300,547
|
|
20241018,132900,6227917600,20350,20350,20350,20300,319
|
|
20241018,132800,6221432800,20300,20350,20350,20300,2248
|
|
20241018,132700,6175747850,20350,20350,20350,20300,168
|
|
20241018,132600,6172332050,20350,20350,20350,20300,283
|
|
20241018,132500,6166579850,20350,20350,20350,20300,826
|
|
20241018,132400,6149806150,20300,20350,20350,20300,735
|
|
20241018,132300,6134851300,20350,20300,20350,20300,242
|
|
20241018,132200,6129934400,20300,20300,20350,20300,1807
|
|
20241018,132100,6093247250,20350,20350,20350,20300,1101
|
|
20241018,132000,6070872250,20350,20350,20400,20300,923
|
|
20241018,131900,6052112350,20350,20400,20400,20350,5037
|
|
20241018,131800,5949607250,20350,20350,20400,20350,739
|
|
20241018,131700,5934561700,20350,20400,20400,20350,1171
|
|
20241018,131600,5910729650,20350,20400,20400,20350,629
|
|
20241018,131500,5897922150,20350,20400,20400,20350,559
|
|
20241018,131400,5886544100,20400,20350,20400,20350,438
|
|
20241018,131300,5877629700,20350,20400,20400,20350,367
|
|
20241018,131200,5870160500,20350,20350,20400,20350,510
|
|
20241018,131100,5859781350,20350,20350,20400,20350,373
|
|
20241018,131000,5852190350,20350,20400,20400,20350,253
|
|
20241018,130900,5847040950,20350,20350,20400,20350,217
|
|
20241018,130800,5842621650,20400,20400,20400,20350,85
|
|
20241018,130700,5840889100,20350,20400,20400,20350,240
|
|
20241018,130600,5836002600,20350,20350,20400,20350,253
|
|
20241018,130500,5830852250,20400,20400,20400,20350,139
|
|
20241018,130400,5828019300,20400,20400,20400,20350,449
|
|
20241018,130300,5818865550,20400,20400,20400,20350,539
|
|
20241018,130200,5807872050,20400,20350,20400,20350,646
|
|
20241018,130100,5794701150,20400,20350,20400,20300,2221
|
|
20241018,130000,5749455800,20350,20300,20350,20300,676
|
|
20241018,125900,5735726050,20300,20350,20350,20300,2115
|
|
20241018,125800,5692703250,20350,20300,20350,20300,439
|
|
20241018,125700,5683788800,20350,20350,20350,20300,518
|
|
20241018,125600,5673266350,20300,20300,20400,20300,851
|
|
20241018,125500,5655982300,20350,20350,20400,20300,1140
|
|
20241018,125400,5632817850,20350,20400,20400,20350,1182
|
|
20241018,125300,5608762800,20400,20350,20400,20350,441
|
|
20241018,125200,5599787350,20350,20450,20450,20350,2212
|
|
20241018,125100,5554696000,20400,20400,20450,20400,761
|
|
20241018,125000,5539171300,20400,20450,20450,20400,193
|
|
20241018,124900,5535233650,20400,20450,20450,20400,943
|
|
20241018,124800,5515995800,20400,20400,20450,20400,765
|
|
20241018,124700,5500389200,20400,20400,20450,20400,89
|
|
20241018,124600,5498573150,20400,20450,20450,20400,373
|
|
20241018,124500,5490963450,20400,20400,20450,20400,383
|
|
20241018,124400,5483149850,20400,20400,20450,20400,223
|
|
20241018,124300,5478598750,20450,20450,20450,20400,312
|
|
20241018,124200,5472232250,20400,20400,20450,20400,376
|
|
20241018,124100,5464561650,20400,20450,20450,20400,363
|
|
20241018,124000,5457155700,20450,20400,20450,20350,609
|
|
20241018,123900,5444741350,20400,20350,20450,20350,12155
|
|
20241018,123800,5196934100,20350,20400,20400,20350,1078
|
|
20241018,123700,5174995350,20350,20350,20400,20350,1707
|
|
20241018,123600,5140257450,20400,20350,20400,20300,977
|
|
20241018,123500,5120365000,20350,20400,20400,20350,1002
|
|
20241018,123400,5099971350,20400,20400,20400,20350,418
|
|
20241018,123300,5091464000,20350,20350,20400,20350,699
|
|
20241018,123200,5077238700,20350,20350,20400,20350,521
|
|
20241018,123100,5066635850,20400,20350,20400,20350,402
|
|
20241018,123000,5058454100,20400,20350,20400,20350,908
|
|
20241018,122900,5039962050,20350,20350,20400,20350,415
|
|
20241018,122800,5031516150,20350,20350,20400,20350,481
|
|
20241018,122700,5021727550,20400,20350,20400,20350,514
|
|
20241018,122600,5011267150,20350,20400,20400,20350,192
|
|
20241018,122500,5007359350,20350,20350,20400,20350,808
|
|
20241018,122400,4990916150,20400,20350,20400,20350,183
|
|
20241018,122300,4987191650,20350,20350,20400,20350,273
|
|
20241018,122200,4981633500,20350,20350,20400,20350,409
|
|
20241018,122100,4973310000,20400,20400,20400,20300,507
|
|
20241018,122000,4963002350,20400,20350,20400,20300,3582
|
|
20241018,121900,4890021000,20350,20350,20400,20350,511
|
|
20241018,121800,4879621850,20350,20350,20400,20350,477
|
|
20241018,121700,4869914350,20350,20350,20400,20350,396
|
|
20241018,121600,4861855150,20350,20400,20400,20350,734
|
|
20241018,121500,4846917650,20400,20350,20400,20350,3222
|
|
20241018,121400,4781337900,20400,20350,20400,20350,491
|
|
20241018,121300,4771345500,20350,20350,20400,20350,600
|
|
20241018,121200,4759130550,20350,20350,20400,20350,497
|
|
20241018,121100,4749016050,20350,20350,20400,20350,926
|
|
20241018,121000,4730171450,20350,20350,20400,20350,569
|
|
20241018,120900,4718592050,20350,20400,20400,20350,578
|
|
20241018,120800,4706828700,20350,20350,20400,20350,325
|
|
20241018,120700,4700214500,20350,20400,20400,20350,532
|
|
20241018,120600,4689388050,20400,20350,20400,20350,618
|
|
20241018,120500,4676809850,20400,20350,20400,20350,304
|
|
20241018,120400,4670622450,20350,20350,20400,20350,370
|
|
20241018,120300,4663092600,20400,20400,20400,20350,389
|
|
20241018,120200,4655170500,20400,20400,20400,20350,80
|
|
20241018,120100,4653542000,20400,20350,20400,20350,397
|
|
20241018,120000,4645462300,20350,20350,20400,20350,252
|
|
20241018,115900,4640333550,20350,20350,20400,20300,2960
|
|
20241018,115800,4580116550,20350,20350,20400,20350,3324
|
|
20241018,115700,4512471400,20350,20350,20400,20350,530
|
|
20241018,115600,4501683750,20350,20350,20400,20350,850
|
|
20241018,115500,4484383050,20350,20350,20400,20350,652
|
|
20241018,115400,4471114400,20350,20350,20400,20350,431
|
|
20241018,115300,4462341000,20400,20350,20400,20350,696
|
|
20241018,115200,4448174000,20400,20400,20400,20350,587
|
|
20241018,115100,4436219900,20400,20450,20450,20350,382
|
|
20241018,115000,4428432450,20400,20400,20450,20400,971
|
|
20241018,114900,4408620200,20450,20400,20450,20400,1531
|
|
20241018,114800,4377358900,20450,20450,20450,20400,447
|
|
20241018,114700,4368227900,20400,20400,20450,20400,856
|
|
20241018,114600,4350760100,20400,20400,20450,20400,817
|
|
20241018,114500,4334090550,20400,20400,20450,20400,369
|
|
20241018,114400,4326562350,20400,20400,20400,20350,458
|
|
20241018,114300,4317231400,20400,20350,20450,20350,4521
|
|
20241018,114200,4225002900,20350,20350,20400,20350,782
|
|
20241018,114100,4209084650,20350,20400,20450,20350,8928
|
|
20241018,114000,4027095450,20400,20450,20450,20400,317
|
|
20241018,113900,4020627900,20450,20400,20450,20400,314
|
|
20241018,113800,4014221300,20400,20450,20450,20400,444
|
|
20241018,113700,4005162850,20450,20450,20450,20400,412
|
|
20241018,113600,3996757400,20450,20450,20450,20400,356
|
|
20241018,113500,3989490650,20400,20450,20450,20400,833
|
|
20241018,113400,3972487650,20400,20450,20450,20400,531
|
|
20241018,113300,3961648750,20450,20450,20450,20400,2743
|
|
20241018,113200,3905565400,20400,20450,20450,20400,638
|
|
20241018,113100,3892544350,20400,20450,20450,20400,180
|
|
20241018,113000,3888871700,20400,20450,20450,20400,464
|
|
20241018,112900,3879403700,20450,20450,20450,20400,526
|
|
20241018,112800,3868670200,20400,20450,20450,20400,407
|
|
20241018,112700,3860354650,20400,20450,20450,20400,331
|
|
20241018,112600,3853601300,20450,20400,20450,20400,669
|
|
20241018,112500,3839949750,20400,20400,20450,20400,284
|
|
20241018,112400,3834155850,20400,20450,20450,20400,451
|
|
20241018,112300,3824949500,20400,20450,20450,20400,662
|
|
20241018,112200,3811440600,20400,20400,20450,20400,281
|
|
20241018,112100,3805707350,20400,20400,20450,20400,1265
|
|
20241018,112000,3779900900,20450,20450,20450,20400,2377
|
|
20241018,111900,3731408000,20400,20450,20450,20400,398
|
|
20241018,111800,3723278950,20450,20450,20450,20400,2691
|
|
20241018,111700,3668375900,20400,20450,20450,20400,589
|
|
20241018,111600,3656356050,20450,20400,20450,20400,327
|
|
20241018,111500,3649684700,20400,20450,20500,20400,1714
|
|
20241018,111400,3614635800,20450,20450,20500,20450,682
|
|
20241018,111300,3600687750,20450,20450,20500,20450,561
|
|
20241018,111200,3589214950,20500,20500,20500,20450,312
|
|
20241018,111100,3582833650,20450,20500,20500,20450,633
|
|
20241018,111000,3569888350,20450,20450,20500,20450,1682
|
|
20241018,110900,3535490800,20500,20450,20500,20450,851
|
|
20241018,110800,3518087400,20450,20450,20500,20450,1323
|
|
20241018,110700,3491029950,20450,20450,20500,20450,1250
|
|
20241018,110600,3465466250,20450,20450,20500,20450,691
|
|
20241018,110500,3451334650,20450,20500,20500,20450,622
|
|
20241018,110400,3438614250,20500,20450,20500,20450,785
|
|
20241018,110300,3422541300,20450,20500,20550,20450,10677
|
|
20241018,110200,3203716500,20500,20550,20550,20500,560
|
|
20241018,110100,3192230650,20500,20550,20550,20500,797
|
|
20241018,110000,3175891200,20500,20500,20550,20500,818
|
|
20241018,105900,3159114750,20500,20550,20550,20500,262
|
|
20241018,105800,3153741450,20500,20500,20550,20500,352
|
|
20241018,105700,3146523450,20500,20500,20550,20500,672
|
|
20241018,105600,3132743700,20550,20500,20550,20500,134
|
|
20241018,105500,3129994550,20500,20500,20550,20500,655
|
|
20241018,105400,3116565550,20500,20550,20550,20500,332
|
|
20241018,105300,3109757200,20500,20550,20550,20500,150
|
|
20241018,105200,3106680050,20500,20550,20550,20500,253
|
|
20241018,105100,3101491700,20500,20550,20550,20500,502
|
|
20241018,105000,3091196700,20500,20550,20550,20500,575
|
|
20241018,104900,3079385450,20550,20500,20550,20500,600
|
|
20241018,104800,3067082550,20550,20500,20550,20500,203
|
|
20241018,104700,3062914900,20500,20550,20600,20500,1203
|
|
20241018,104600,3038207900,20500,20550,20550,20500,3316
|
|
20241018,104500,2970068200,20550,20500,20600,20500,2722
|
|
20241018,104400,2914117200,20500,20550,20550,20500,468
|
|
20241018,104300,2904514150,20550,20550,20550,20500,788
|
|
20241018,104200,2888342500,20500,20550,20550,20500,706
|
|
20241018,104100,2873852550,20550,20550,20550,20500,245
|
|
20241018,104000,2868829450,20550,20550,20550,20500,518
|
|
20241018,103900,2858196900,20500,20500,20550,20500,334
|
|
20241018,103800,2851347500,20500,20500,20550,20500,343
|
|
20241018,103700,2844312450,20550,20500,20550,20500,196
|
|
20241018,103600,2840289800,20500,20550,20550,20500,316
|
|
20241018,103500,2833808700,20550,20550,20550,20500,152
|
|
20241018,103400,2830689650,20550,20500,20550,20500,575
|
|
20241018,103300,2818895350,20500,20550,20550,20500,195
|
|
20241018,103200,2814894600,20550,20550,20550,20500,5312
|
|
20241018,103100,2705844100,20600,20600,20600,20550,360
|
|
20241018,103000,2698442350,20600,20550,20600,20550,406
|
|
20241018,102900,2690085100,20600,20550,20600,20550,519
|
|
20241018,102800,2679401450,20600,20600,20600,20550,1299
|
|
20241018,102700,2652657700,20600,20550,20600,20550,101
|
|
20241018,102600,2650581700,20550,20600,20600,20550,416
|
|
20241018,102500,2642029050,20600,20600,20600,20550,1058
|
|
20241018,102400,2620252400,20600,20600,20600,20550,66
|
|
20241018,102300,2618892850,20550,20600,20600,20550,5361
|
|
20241018,102200,2508468900,20650,20600,20650,20600,492
|
|
20241018,102100,2498324400,20650,20600,20650,20600,224
|
|
20241018,102000,2493706450,20650,20650,20650,20600,403
|
|
20241018,101900,2485389550,20600,20650,20700,20600,2562
|
|
20241018,101800,2432495200,20650,20700,20700,20650,465
|
|
20241018,101700,2422889750,20650,20650,20700,20650,793
|
|
20241018,101600,2406512100,20700,20650,20700,20650,3364
|
|
20241018,101500,2337041400,20650,20650,20650,20600,351
|
|
20241018,101400,2329805400,20650,20600,20650,20600,305
|
|
20241018,101300,2323521050,20600,20600,20650,20600,559
|
|
20241018,101200,2311989950,20600,20650,20650,20600,827
|
|
20241018,101100,2294947000,20600,20550,20650,20550,3381
|
|
20241018,101000,2225304400,20600,20550,20600,20550,629
|
|
20241018,100900,2212361900,20600,20600,20600,20550,396
|
|
20241018,100800,2204216350,20600,20600,20600,20550,623
|
|
20241018,100700,2191405350,20600,20600,20600,20550,901
|
|
20241018,100600,2172863050,20600,20550,20600,20550,507
|
|
20241018,100500,2162427050,20600,20600,20600,20550,792
|
|
20241018,100400,2146127650,20600,20600,20600,20550,293
|
|
20241018,100300,2140096950,20600,20550,20600,20550,270
|
|
20241018,100200,2134543500,20600,20600,20600,20550,307
|
|
20241018,100100,2128232350,20600,20550,20600,20550,517
|
|
20241018,100000,2117604250,20550,20500,20600,20500,1278
|
|
20241018,095900,2091341550,20500,20550,20550,20500,456
|
|
20241018,095800,2081991850,20550,20550,20550,20500,22
|
|
20241018,095700,2081539850,20500,20550,20550,20500,975
|
|
20241018,095600,2061516650,20500,20500,20550,20500,288
|
|
20241018,095500,2055612300,20550,20500,20550,20500,356
|
|
20241018,095400,2048304650,20550,20550,20550,20500,122
|
|
20241018,095300,2045802650,20500,20500,20550,20500,1014
|
|
20241018,095200,2024979950,20500,20500,20550,20500,265
|
|
20241018,095100,2019544300,20550,20550,20550,20500,339
|
|
20241018,095000,2012586450,20500,20550,20550,20500,867
|
|
20241018,094900,1994812450,20500,20500,20550,20500,977
|
|
20241018,094800,1974744950,20550,20500,20550,20450,2492
|
|
20241018,094700,1923683150,20500,20500,20500,20450,2419
|
|
20241018,094600,1874104500,20500,20500,20500,20450,746
|
|
20241018,094500,1858844050,20500,20450,20500,20450,255
|
|
20241018,094400,1853626500,20450,20550,20550,20450,3701
|
|
20241018,094300,1777750750,20550,20550,20550,20500,487
|
|
20241018,094200,1767759200,20550,20600,20600,20550,3449
|
|
20241018,094100,1696855250,20600,20600,20600,20550,2357
|
|
20241018,094000,1648309050,20600,20600,20600,20550,1342
|
|
20241018,093900,1620671850,20600,20600,20600,20550,1175
|
|
20241018,093800,1596479700,20600,20550,20600,20550,505
|
|
20241018,093700,1586086250,20550,20600,20600,20550,316
|
|
20241018,093600,1579584400,20550,20600,20600,20550,338
|
|
20241018,093500,1572635700,20550,20600,20600,20550,279
|
|
20241018,093400,1566897050,20550,20600,20600,20550,323
|
|
20241018,093300,1560256100,20600,20600,20600,20550,354
|
|
20241018,093200,1552979400,20550,20550,20600,20500,239
|
|
20241018,093100,1548069800,20550,20500,20550,20450,6600
|
|
20241018,093000,1412745300,20450,20450,20500,20450,326
|
|
20241018,092900,1406077750,20500,20450,20500,20450,499
|
|
20241018,092800,1395866650,20450,20500,20500,20450,855
|
|
20241018,092700,1378381200,20500,20450,20500,20450,3516
|
|
20241018,092600,1306459400,20450,20400,20450,20400,1657
|
|
20241018,092500,1272656000,20450,20450,20450,20400,229
|
|
20241018,092400,1267975900,20450,20450,20450,20400,624
|
|
20241018,092300,1255236250,20450,20400,20450,20400,73
|
|
20241018,092200,1253744300,20450,20450,20450,20400,244
|
|
20241018,092100,1248755150,20450,20500,20500,20450,2403
|
|
20241018,092000,1199612950,20450,20500,20500,20450,1017
|
|
20241018,091900,1178809050,20500,20450,20500,20450,198
|
|
20241018,091800,1174751100,20450,20500,20500,20450,1591
|
|
20241018,091700,1142196900,20500,20500,20550,20450,3793
|
|
20241018,091600,1064445100,20550,20500,20550,20500,85
|
|
20241018,091500,1062699200,20550,20550,20550,20500,537
|
|
20241018,091400,1051688000,20550,20500,20550,20500,222
|
|
20241018,091300,1047131200,20500,20500,20500,20450,2558
|
|
20241018,091200,994719800,20500,20500,20500,20450,2426
|
|
20241018,091100,945107200,20500,20450,20500,20450,3173
|
|
20241018,091000,880185300,20500,20450,20500,20450,218
|
|
20241018,090900,875724650,20500,20500,20500,20450,176
|
|
20241018,090800,872122550,20500,20500,20500,20400,414
|
|
20241018,090700,863653350,20500,20500,20500,20450,2431
|
|
20241018,090600,813937500,20500,20500,20500,20450,2599
|
|
20241018,090500,760783500,20500,20450,20500,20450,782
|
|
20241018,090400,744789100,20500,20500,20500,20400,4444
|
|
20241018,090300,653925750,20500,20450,20500,20400,4751
|
|
20241018,090200,556767750,20400,20450,20450,20400,873
|
|
20241018,090100,538934200,20400,20450,20550,20400,8530
|
|
20241018,090000,364370200,20500,20450,20500,20450,17191
|