612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190900,16006427985,3880,3880,3880,3880,20101
|
|
20241024,190800,16006427985,3880,3880,3880,3880,0
|
|
20241024,190700,16006427985,3880,3880,3880,3880,0
|
|
20241024,190600,16006427985,3880,3880,3880,3880,0
|
|
20241024,190500,16006427985,3880,3880,3880,3880,0
|
|
20241024,190400,16006427985,3880,3880,3880,3880,0
|
|
20241024,190300,16006427985,3880,3880,3880,3880,0
|
|
20241024,190200,16006427985,3880,3880,3880,3880,0
|
|
20241024,190100,16006427985,3880,3880,3880,3880,0
|
|
20241024,190000,16006427985,3880,3880,3880,3880,0
|
|
20241024,185900,16006427985,3880,3880,3880,3880,0
|
|
20241024,185800,16006427985,3880,3880,3880,3880,0
|
|
20241024,185700,16006427985,3880,3880,3880,3880,0
|
|
20241024,185600,16006427985,3880,3880,3880,3880,0
|
|
20241024,185500,16006427985,3880,3880,3880,3880,0
|
|
20241024,185400,16006427985,3880,3880,3880,3880,0
|
|
20241024,185300,16006427985,3880,3880,3880,3880,0
|
|
20241024,185200,16006427985,3880,3880,3880,3880,0
|
|
20241024,185100,16006427985,3880,3880,3880,3880,0
|
|
20241024,185000,16006427985,3880,3880,3880,3880,0
|
|
20241024,184900,16006427985,3880,3880,3880,3880,0
|
|
20241024,184800,16006427985,3880,3880,3880,3880,0
|
|
20241024,184700,16006427985,3880,3880,3880,3880,0
|
|
20241024,184600,16006427985,3880,3880,3880,3880,0
|
|
20241024,184500,16006427985,3880,3880,3880,3880,0
|
|
20241024,184400,16006427985,3880,3880,3880,3880,0
|
|
20241024,184300,16006427985,3880,3880,3880,3880,0
|
|
20241024,184200,16006427985,3880,3880,3880,3880,0
|
|
20241024,184100,16006427985,3880,3880,3880,3880,0
|
|
20241024,184000,16006427985,3880,3880,3880,3880,0
|
|
20241024,183900,16006427985,3880,3880,3880,3880,20101
|
|
20241024,183800,16006427985,3880,3880,3880,3880,0
|
|
20241024,183700,16006427985,3880,3880,3880,3880,0
|
|
20241024,183600,16006427985,3880,3880,3880,3880,0
|
|
20241024,183500,16006427985,3880,3880,3880,3880,0
|
|
20241024,183400,16006427985,3880,3880,3880,3880,0
|
|
20241024,183300,16006427985,3880,3880,3880,3880,0
|
|
20241024,183200,16006427985,3880,3880,3880,3880,0
|
|
20241024,183100,16006427985,3880,3880,3880,3880,0
|
|
20241024,183000,16006427985,3880,3880,3880,3880,0
|
|
20241024,182900,16006427985,3880,3880,3880,3880,0
|
|
20241024,182800,16006427985,3880,3880,3880,3880,0
|
|
20241024,182700,16006427985,3880,3880,3880,3880,0
|
|
20241024,182600,16006427985,3880,3880,3880,3880,0
|
|
20241024,182500,16006427985,3880,3880,3880,3880,0
|
|
20241024,182400,16006427985,3880,3880,3880,3880,0
|
|
20241024,182300,16006427985,3880,3880,3880,3880,0
|
|
20241024,182200,16006427985,3880,3880,3880,3880,0
|
|
20241024,182100,16006427985,3880,3880,3880,3880,0
|
|
20241024,182000,16006427985,3880,3880,3880,3880,0
|
|
20241024,181900,16006427985,3880,3880,3880,3880,0
|
|
20241024,181800,16006427985,3880,3880,3880,3880,0
|
|
20241024,181700,16006427985,3880,3880,3880,3880,0
|
|
20241024,181600,16006427985,3880,3880,3880,3880,0
|
|
20241024,181500,16006427985,3880,3880,3880,3880,0
|
|
20241024,181400,16006427985,3880,3880,3880,3880,0
|
|
20241024,181300,16006427985,3880,3880,3880,3880,0
|
|
20241024,181200,16006427985,3880,3880,3880,3880,0
|
|
20241024,181100,16006427985,3880,3880,3880,3880,0
|
|
20241024,181000,16006427985,3880,3880,3880,3880,0
|
|
20241024,180900,16006427985,3880,3880,3880,3880,20101
|
|
20241024,180800,16006427985,3880,3880,3880,3880,0
|
|
20241024,180700,16006427985,3880,3880,3880,3880,0
|
|
20241024,180600,16006427985,3880,3880,3880,3880,0
|
|
20241024,180500,16006427985,3880,3880,3880,3880,0
|
|
20241024,180400,16006427985,3880,3880,3880,3880,0
|
|
20241024,180300,16006427985,3880,3880,3880,3880,0
|
|
20241024,180200,16006427985,3880,3880,3880,3880,0
|
|
20241024,180100,16006427985,3880,3880,3880,3880,0
|
|
20241024,180000,16006427985,3880,3880,3880,3880,0
|
|
20241024,175900,16006427985,3880,3880,3880,3880,0
|
|
20241024,175800,16006427985,3880,3880,3880,3880,0
|
|
20241024,175700,16006427985,3880,3880,3880,3880,0
|
|
20241024,175600,16006427985,3880,3880,3880,3880,0
|
|
20241024,175500,16006427985,3880,3880,3880,3880,0
|
|
20241024,175400,16006427985,3880,3880,3880,3880,0
|
|
20241024,175300,16006427985,3880,3880,3880,3880,0
|
|
20241024,175200,16006427985,3880,3880,3880,3880,0
|
|
20241024,175100,16006427985,3880,3880,3880,3880,0
|
|
20241024,175000,16006427985,3880,3880,3880,3880,0
|
|
20241024,174900,16006427985,3880,3880,3880,3880,0
|
|
20241024,174800,16006427985,3880,3880,3880,3880,0
|
|
20241024,174700,16006427985,3880,3880,3880,3880,0
|
|
20241024,174600,16006427985,3880,3880,3880,3880,0
|
|
20241024,174500,16006427985,3880,3880,3880,3880,0
|
|
20241024,174400,16006427985,3880,3880,3880,3880,0
|
|
20241024,174300,16006427985,3880,3880,3880,3880,0
|
|
20241024,174200,16006427985,3880,3880,3880,3880,0
|
|
20241024,174100,16006427985,3880,3880,3880,3880,0
|
|
20241024,174000,16006427985,3880,3880,3880,3880,0
|
|
20241024,173900,16006427985,3880,3880,3880,3880,20101
|
|
20241024,173800,16006427985,3880,3880,3880,3880,0
|
|
20241024,173700,16006427985,3880,3880,3880,3880,0
|
|
20241024,173600,16006427985,3880,3880,3880,3880,0
|
|
20241024,173500,16006427985,3880,3880,3880,3880,0
|
|
20241024,173400,16006427985,3880,3880,3880,3880,0
|
|
20241024,173300,16006427985,3880,3880,3880,3880,0
|
|
20241024,173200,16006427985,3880,3880,3880,3880,0
|
|
20241024,173100,16006427985,3880,3880,3880,3880,0
|
|
20241024,173000,16006427985,3880,3880,3880,3880,0
|
|
20241024,172900,16006427985,3880,3880,3880,3880,0
|
|
20241024,172800,16006427985,3880,3880,3880,3880,0
|
|
20241024,172700,16006427985,3880,3880,3880,3880,0
|
|
20241024,172600,16006427985,3880,3880,3880,3880,0
|
|
20241024,172500,16006427985,3880,3880,3880,3880,0
|
|
20241024,172400,16006427985,3880,3880,3880,3880,0
|
|
20241024,172300,16006427985,3880,3880,3880,3880,0
|
|
20241024,172200,16006427985,3880,3880,3880,3880,0
|
|
20241024,172100,16006427985,3880,3880,3880,3880,0
|
|
20241024,172000,16006427985,3880,3880,3880,3880,0
|
|
20241024,171900,16006427985,3880,3880,3880,3880,0
|
|
20241024,171800,16006427985,3880,3880,3880,3880,0
|
|
20241024,171700,16006427985,3880,3880,3880,3880,0
|
|
20241024,171600,16006427985,3880,3880,3880,3880,0
|
|
20241024,171500,16006427985,3880,3880,3880,3880,0
|
|
20241024,171400,16006427985,3880,3880,3880,3880,0
|
|
20241024,171300,16006427985,3880,3880,3880,3880,0
|
|
20241024,171200,16006427985,3880,3880,3880,3880,0
|
|
20241024,171100,16006427985,3880,3880,3880,3880,0
|
|
20241024,171000,16006427985,3880,3880,3880,3880,0
|
|
20241024,170900,16006427985,3880,3880,3880,3880,20101
|
|
20241024,170800,16006427985,3880,3880,3880,3880,0
|
|
20241024,170700,16006427985,3880,3880,3880,3880,0
|
|
20241024,170600,16006427985,3880,3880,3880,3880,0
|
|
20241024,170500,16006427985,3880,3880,3880,3880,0
|
|
20241024,170400,16006427985,3880,3880,3880,3880,0
|
|
20241024,170300,16006427985,3880,3880,3880,3880,0
|
|
20241024,170200,16006427985,3880,3880,3880,3880,0
|
|
20241024,170100,16006427985,3880,3880,3880,3880,0
|
|
20241024,170000,16006427985,3880,3880,3880,3880,0
|
|
20241024,165900,16006427985,3880,3880,3880,3880,0
|
|
20241024,165800,16006427985,3880,3880,3880,3880,0
|
|
20241024,165700,16006427985,3880,3880,3880,3880,0
|
|
20241024,165600,16006427985,3880,3880,3880,3880,0
|
|
20241024,165500,16006427985,3880,3880,3880,3880,0
|
|
20241024,165400,16006427985,3880,3880,3880,3880,0
|
|
20241024,165300,16006427985,3880,3880,3880,3880,0
|
|
20241024,165200,16006427985,3880,3880,3880,3880,0
|
|
20241024,165100,16006427985,3880,3880,3880,3880,0
|
|
20241024,165000,16006427985,3880,3880,3880,3880,0
|
|
20241024,164900,16006427985,3880,3880,3880,3880,0
|
|
20241024,164800,16006427985,3880,3880,3880,3880,0
|
|
20241024,164700,16006427985,3880,3880,3880,3880,0
|
|
20241024,164600,16006427985,3880,3880,3880,3880,0
|
|
20241024,164500,16006427985,3880,3880,3880,3880,0
|
|
20241024,164400,16006427985,3880,3880,3880,3880,0
|
|
20241024,164300,16006427985,3880,3880,3880,3880,0
|
|
20241024,164200,16006427985,3880,3880,3880,3880,0
|
|
20241024,164100,16006427985,3880,3880,3880,3880,0
|
|
20241024,164000,16006427985,3880,3880,3880,3880,0
|
|
20241024,163900,16006427985,3880,3880,3880,3880,20101
|
|
20241024,163800,16006427985,3880,3880,3880,3880,0
|
|
20241024,163700,16006427985,3880,3880,3880,3880,0
|
|
20241024,163600,16006427985,3880,3880,3880,3880,0
|
|
20241024,163500,16006427985,3880,3880,3880,3880,0
|
|
20241024,163400,16006427985,3880,3880,3880,3880,0
|
|
20241024,163300,16006427985,3880,3880,3880,3880,0
|
|
20241024,163200,16006427985,3880,3880,3880,3880,0
|
|
20241024,163100,16006427985,3880,3880,3880,3880,0
|
|
20241024,163000,16006427985,3880,3880,3880,3880,0
|
|
20241024,162900,16006427985,3880,3880,3880,3880,0
|
|
20241024,162800,16006427985,3880,3880,3880,3880,0
|
|
20241024,162700,16006427985,3880,3880,3880,3880,0
|
|
20241024,162600,16006427985,3880,3880,3880,3880,0
|
|
20241024,162500,16006427985,3880,3880,3880,3880,0
|
|
20241024,162400,16006427985,3880,3880,3880,3880,0
|
|
20241024,162300,16006427985,3880,3880,3880,3880,0
|
|
20241024,162200,16006427985,3880,3880,3880,3880,0
|
|
20241024,162100,16006427985,3880,3880,3880,3880,0
|
|
20241024,162000,16006427985,3880,3880,3880,3880,0
|
|
20241024,161900,16006427985,3880,3880,3880,3880,0
|
|
20241024,161800,16006427985,3880,3880,3880,3880,0
|
|
20241024,161700,16006427985,3880,3880,3880,3880,0
|
|
20241024,161600,16006427985,3880,3880,3880,3880,0
|
|
20241024,161500,16006427985,3880,3880,3880,3880,0
|
|
20241024,161400,16006427985,3880,3880,3880,3880,0
|
|
20241024,161300,16006427985,3880,3880,3880,3880,0
|
|
20241024,161200,16006427985,3880,3880,3880,3880,0
|
|
20241024,161100,16006427985,3880,3880,3880,3880,0
|
|
20241024,161000,16006427985,3880,3880,3880,3880,0
|
|
20241024,160900,16006427985,3880,3880,3880,3880,20101
|
|
20241024,160800,16006427985,3880,3880,3880,3880,0
|
|
20241024,160700,16006427985,3880,3880,3880,3880,0
|
|
20241024,160600,16006427985,3880,3880,3880,3880,0
|
|
20241024,160500,16006427985,3880,3880,3880,3880,0
|
|
20241024,160400,16006427985,3880,3880,3880,3880,0
|
|
20241024,160300,16006427985,3880,3880,3880,3880,0
|
|
20241024,160200,16006427985,3880,3880,3880,3880,0
|
|
20241024,160100,16006427985,3880,3880,3880,3880,0
|
|
20241024,160000,16006427985,3880,3880,3880,3880,0
|
|
20241024,155900,16006427985,3880,3880,3880,3880,0
|
|
20241024,155800,16006427985,3880,3880,3880,3880,0
|
|
20241024,155700,16006427985,3880,3880,3880,3880,0
|
|
20241024,155600,16006427985,3880,3880,3880,3880,0
|
|
20241024,155500,16006427985,3880,3880,3880,3880,0
|
|
20241024,155400,16006427985,3880,3880,3880,3880,0
|
|
20241024,155300,16006427985,3880,3880,3880,3880,0
|
|
20241024,155200,16006427985,3880,3880,3880,3880,0
|
|
20241024,155100,16006427985,3880,3880,3880,3880,0
|
|
20241024,155000,16006427985,3880,3880,3880,3880,0
|
|
20241024,154900,16006427985,3880,3880,3880,3880,0
|
|
20241024,154800,16006427985,3880,3880,3880,3880,0
|
|
20241024,154700,16006427985,3880,3880,3880,3880,0
|
|
20241024,154600,16006427985,3880,3880,3880,3880,0
|
|
20241024,154500,16006427985,3880,3880,3880,3880,0
|
|
20241024,154400,16006427985,3880,3880,3880,3880,0
|
|
20241024,154300,16006427985,3880,3880,3880,3880,0
|
|
20241024,154200,16006427985,3880,3880,3880,3880,0
|
|
20241024,154100,16006427985,3880,3880,3880,3880,0
|
|
20241024,154000,16006427985,3880,3880,3880,3880,0
|
|
20241024,153900,16006427985,3880,3880,3880,3880,20101
|
|
20241024,153800,16006427985,3880,3880,3880,3880,0
|
|
20241024,153700,16006427985,3880,3880,3880,3880,0
|
|
20241024,153600,16006427985,3880,3880,3880,3880,0
|
|
20241024,153500,16006427985,3880,3880,3880,3880,0
|
|
20241024,153400,16006427985,3880,3880,3880,3880,0
|
|
20241024,153300,16006427985,3880,3880,3880,3880,0
|
|
20241024,153200,16006427985,3880,3880,3880,3880,0
|
|
20241024,153100,16006427985,3880,3880,3880,3880,0
|
|
20241024,153000,16006427985,3880,3880,3880,3880,20101
|
|
20241024,152900,15928436105,3875,3875,3875,3875,0
|
|
20241024,152800,15928436105,3875,3875,3875,3875,0
|
|
20241024,152700,15928436105,3875,3875,3875,3875,0
|
|
20241024,152600,15928436105,3875,3875,3875,3875,0
|
|
20241024,152500,15928436105,3875,3875,3875,3875,0
|
|
20241024,152400,15928436105,3875,3875,3875,3875,0
|
|
20241024,152300,15928436105,3875,3875,3875,3875,0
|
|
20241024,152200,15928436105,3875,3875,3875,3875,0
|
|
20241024,152100,15928436105,3875,3875,3875,3875,0
|
|
20241024,152000,15928436105,3875,3875,3875,3875,0
|
|
20241024,151900,15928436105,3875,3850,3875,3850,14860
|
|
20241024,151800,15870956765,3850,3845,3855,3845,3847
|
|
20241024,151700,15856145365,3845,3850,3850,3845,3814
|
|
20241024,151600,15841468680,3850,3845,3850,3840,7353
|
|
20241024,151500,15813178405,3840,3845,3845,3840,3804
|
|
20241024,151400,15798565895,3845,3845,3845,3835,2310
|
|
20241024,151300,15789687395,3845,3835,3845,3835,2240
|
|
20241024,151200,15781083835,3835,3830,3845,3830,4528
|
|
20241024,151100,15763730160,3830,3845,3850,3830,9305
|
|
20241024,151000,15727986315,3850,3870,3870,3845,13490
|
|
20241024,150900,15675918755,3865,3870,3870,3865,1849
|
|
20241024,150800,15668771765,3845,3840,3875,3840,24314
|
|
20241024,150700,15575123540,3840,3835,3840,3835,1151
|
|
20241024,150600,15570709020,3845,3835,3845,3830,3494
|
|
20241024,150500,15557309570,3830,3830,3835,3830,1489
|
|
20241024,150400,15551606185,3830,3840,3850,3830,4181
|
|
20241024,150300,15535525420,3825,3830,3850,3825,6282
|
|
20241024,150200,15511374120,3825,3825,3825,3825,5041
|
|
20241024,150100,15492092295,3830,3830,3830,3820,1342
|
|
20241024,150000,15486953195,3830,3815,3830,3800,5392
|
|
20241024,145900,15466376935,3810,3820,3820,3800,9473
|
|
20241024,145800,15430300525,3825,3830,3830,3825,5822
|
|
20241024,145700,15408025575,3835,3850,3850,3835,3302
|
|
20241024,145600,15395352045,3850,3850,3850,3850,562
|
|
20241024,145500,15393188345,3850,3850,3850,3835,4840
|
|
20241024,145400,15374573635,3835,3845,3850,3830,15710
|
|
20241024,145300,15314180255,3845,3840,3845,3840,9159
|
|
20241024,145200,15278971925,3840,3835,3845,3830,8747
|
|
20241024,145100,15245417315,3830,3835,3840,3830,2412
|
|
20241024,145000,15236162635,3835,3840,3845,3830,8473
|
|
20241024,144900,15203637730,3825,3805,3840,3805,4537
|
|
20241024,144800,15186323415,3800,3785,3810,3770,28663
|
|
20241024,144700,15077667975,3765,3810,3820,3760,53420
|
|
20241024,144600,14875465620,3810,3830,3845,3810,12735
|
|
20241024,144500,14826792165,3825,3850,3850,3825,11202
|
|
20241024,144400,14783878190,3830,3845,3850,3830,6092
|
|
20241024,144300,14760521365,3850,3835,3850,3830,4882
|
|
20241024,144200,14741782710,3840,3825,3845,3825,8941
|
|
20241024,144100,14707496295,3815,3860,3880,3805,44907
|
|
20241024,144000,14535689715,3865,3855,3890,3855,5079
|
|
20241024,143900,14516049690,3855,3880,3895,3825,31138
|
|
20241024,143800,14395925930,3895,3905,3905,3880,33810
|
|
20241024,143700,14264333240,3905,3905,3910,3905,328
|
|
20241024,143600,14263052395,3910,3905,3910,3905,225
|
|
20241024,143500,14262173265,3905,3910,3910,3895,10349
|
|
20241024,143400,14221804590,3905,3905,3910,3905,460
|
|
20241024,143300,14220007540,3920,3915,3925,3900,8930
|
|
20241024,143200,14185094185,3900,3895,3920,3895,4315
|
|
20241024,143100,14168270780,3900,3910,3920,3900,16483
|
|
20241024,143000,14103941685,3910,3910,3920,3905,1504
|
|
20241024,142900,14098060100,3910,3930,3930,3910,14355
|
|
20241024,142800,14041911525,3935,3935,3935,3915,12878
|
|
20241024,142700,13991437035,3935,3935,3940,3935,10434
|
|
20241024,142600,13950371730,3940,3930,3940,3925,4442
|
|
20241024,142500,13932895735,3935,3920,3935,3920,274
|
|
20241024,142400,13931820000,3925,3925,3930,3925,2184
|
|
20241024,142300,13923244450,3930,3930,3930,3930,2835
|
|
20241024,142200,13912102900,3930,3940,3940,3930,2850
|
|
20241024,142100,13900899070,3940,3940,3940,3935,4045
|
|
20241024,142000,13884976895,3940,3935,3940,3935,159
|
|
20241024,141900,13884351155,3940,3935,3940,3930,2593
|
|
20241024,141800,13874147820,3935,3925,3935,3925,911
|
|
20241024,141700,13870569030,3925,3940,3940,3925,3084
|
|
20241024,141600,13858437195,3940,3925,3940,3925,6749
|
|
20241024,141500,13831944165,3925,3925,3925,3920,5558
|
|
20241024,141400,13810135085,3920,3920,3925,3920,1023
|
|
20241024,141300,13806124275,3920,3925,3925,3920,1730
|
|
20241024,141200,13799342670,3920,3925,3925,3920,4639
|
|
20241024,141100,13781145035,3920,3920,3925,3915,2168
|
|
20241024,141000,13772643090,3920,3920,3920,3920,72
|
|
20241024,140900,13772360850,3920,3920,3920,3915,1356
|
|
20241024,140800,13767045345,3920,3920,3920,3920,1916
|
|
20241024,140700,13759534625,3920,3910,3920,3910,3285
|
|
20241024,140600,13746658315,3920,3910,3920,3910,131
|
|
20241024,140500,13746144805,3910,3910,3910,3905,2758
|
|
20241024,140400,13735363490,3910,3910,3910,3910,1054
|
|
20241024,140300,13731242350,3910,3905,3910,3905,1295
|
|
20241024,140200,13726184690,3905,3900,3905,3900,1660
|
|
20241024,140100,13719702845,3905,3905,3910,3905,5464
|
|
20241024,140000,13698365675,3910,3915,3920,3910,4276
|
|
20241024,135900,13681620630,3920,3925,3925,3920,1888
|
|
20241024,135800,13674219665,3925,3900,3925,3900,8992
|
|
20241024,135700,13638942680,3895,3895,3905,3895,18695
|
|
20241024,135600,13566112530,3895,3915,3915,3895,14999
|
|
20241024,135500,13507579095,3915,3915,3940,3915,1643
|
|
20241024,135400,13501140935,3925,3920,3940,3915,3542
|
|
20241024,135300,13487242555,3920,3915,3920,3905,15189
|
|
20241024,135200,13427819120,3920,3935,3940,3920,9684
|
|
20241024,135100,13389774660,3935,3940,3940,3935,1944
|
|
20241024,135000,13382119935,3940,3940,3945,3940,3071
|
|
20241024,134900,13370007015,3940,3930,3940,3930,1170
|
|
20241024,134800,13365405510,3920,3930,3930,3920,467
|
|
20241024,134700,13363572240,3930,3920,3930,3915,2874
|
|
20241024,134600,13352298775,3920,3915,3925,3915,955
|
|
20241024,134500,13348558395,3915,3915,3920,3915,4150
|
|
20241024,134400,13332309990,3915,3920,3920,3915,1593
|
|
20241024,134300,13326073325,3925,3930,3930,3915,2502
|
|
20241024,134200,13316263890,3930,3925,3945,3915,14890
|
|
20241024,134100,13257754595,3925,3925,3925,3920,2542
|
|
20241024,134000,13247784780,3925,3925,3925,3920,6669
|
|
20241024,133900,13221617915,3920,3930,3930,3910,5750
|
|
20241024,133800,13199057055,3910,3945,3945,3900,19950
|
|
20241024,133700,13120894305,3945,3950,3960,3945,6624
|
|
20241024,133600,13094737115,3950,3965,3965,3950,13504
|
|
20241024,133500,13041353775,3965,3965,3975,3950,11489
|
|
20241024,133400,12995875740,3965,3965,3980,3955,20801
|
|
20241024,133300,12913325285,3960,4005,4005,3960,32197
|
|
20241024,133200,12785112650,3990,4005,4010,3990,21017
|
|
20241024,133100,12701048800,4005,4010,4020,4000,4872
|
|
20241024,133000,12681518525,4000,3995,4020,3990,11897
|
|
20241024,132900,12633917740,3995,3990,4000,3990,5803
|
|
20241024,132800,12610744490,3990,4030,4035,3990,29855
|
|
20241024,132700,12490894100,4030,4000,4040,4000,193388
|
|
20241024,132600,11714941205,4000,3995,4000,3990,49111
|
|
20241024,132500,11518632070,3995,3995,3995,3985,18740
|
|
20241024,132400,11443796320,3995,3975,3995,3965,45036
|
|
20241024,132300,11264273305,3975,3970,3975,3970,2164
|
|
20241024,132200,11255677430,3975,3980,3980,3975,10543
|
|
20241024,132100,11213732780,3980,3950,3980,3950,61949
|
|
20241024,132000,10967849460,3950,3955,3955,3945,1871
|
|
20241024,131900,10960457515,3945,3950,3955,3945,3596
|
|
20241024,131800,10946252455,3950,3955,3955,3950,5529
|
|
20241024,131700,10924408885,3950,3955,3955,3950,1745
|
|
20241024,131600,10917512185,3955,3955,3965,3950,5196
|
|
20241024,131500,10896951210,3955,3955,3965,3955,9503
|
|
20241024,131400,10859330125,3960,3965,3965,3960,5677
|
|
20241024,131300,10836834585,3965,3960,3965,3955,7774
|
|
20241024,131200,10806044555,3960,3965,3965,3960,4592
|
|
20241024,131100,10787852600,3960,3970,3970,3960,14062
|
|
20241024,131000,10732089945,3970,3970,3970,3965,4434
|
|
20241024,130900,10714487105,3970,3965,3970,3960,5915
|
|
20241024,130800,10691033420,3965,3970,3970,3965,4034
|
|
20241024,130700,10675032265,3970,3965,3970,3950,13994
|
|
20241024,130600,10619586155,3960,3955,3965,3950,8544
|
|
20241024,130500,10585787205,3955,3950,3960,3945,11714
|
|
20241024,130400,10539508190,3950,3940,3950,3940,24411
|
|
20241024,130300,10443118175,3940,3925,3940,3925,1472
|
|
20241024,130200,10437328440,3930,3930,3930,3925,1771
|
|
20241024,130100,10430373055,3925,3930,3930,3925,5180
|
|
20241024,130000,10410016295,3930,3930,3930,3925,3577
|
|
20241024,125900,10395973170,3930,3930,3935,3930,2233
|
|
20241024,125800,10387195970,3930,3930,3930,3925,766
|
|
20241024,125700,10384185980,3910,3910,3930,3910,35899
|
|
20241024,125600,10243385940,3915,3915,3915,3910,607
|
|
20241024,125500,10241009565,3915,3910,3915,3910,1731
|
|
20241024,125400,10234240855,3915,3910,3915,3910,761
|
|
20241024,125300,10231262830,3910,3915,3920,3910,2662
|
|
20241024,125200,10220843335,3920,3925,3925,3915,3927
|
|
20241024,125100,10205451835,3920,3920,3930,3920,5330
|
|
20241024,125000,10184547350,3920,3930,3930,3920,1281
|
|
20241024,124900,10179520750,3930,3930,3935,3925,1939
|
|
20241024,124800,10171908975,3930,3930,3935,3925,4207
|
|
20241024,124700,10155373695,3930,3930,3935,3930,3259
|
|
20241024,124600,10142562755,3930,3930,3930,3930,2532
|
|
20241024,124500,10132611995,3930,3915,3930,3910,4170
|
|
20241024,124400,10116283500,3910,3920,3920,3910,1627
|
|
20241024,124300,10109911930,3910,3915,3920,3910,1230
|
|
20241024,124200,10105097340,3915,3915,3915,3910,220
|
|
20241024,124100,10104236050,3915,3910,3915,3910,862
|
|
20241024,124000,10100865040,3915,3920,3925,3910,850
|
|
20241024,123900,10097533200,3925,3915,3925,3905,9436
|
|
20241024,123800,10060622250,3915,3920,3925,3915,2883
|
|
20241024,123700,10049321630,3920,3925,3930,3915,16009
|
|
20241024,123600,9986540305,3925,3930,3930,3925,1666
|
|
20241024,123500,9979996115,3930,3930,3935,3925,7035
|
|
20241024,123400,9952363065,3930,3930,3940,3925,2866
|
|
20241024,123300,9941091155,3925,3945,3945,3925,18048
|
|
20241024,123200,9870092520,3945,3955,3955,3940,2879
|
|
20241024,123100,9858728765,3955,3970,3970,3940,19454
|
|
20241024,123000,9781757970,3970,3960,3970,3960,12859
|
|
20241024,122900,9730777155,3965,3960,3965,3960,9527
|
|
20241024,122800,9693004790,3965,3960,3965,3960,1611
|
|
20241024,122700,9686621945,3965,3965,3965,3960,6823
|
|
20241024,122600,9659594890,3965,3965,3965,3960,3112
|
|
20241024,122500,9647257245,3965,3960,3965,3960,9419
|
|
20241024,122400,9609957500,3955,3960,3960,3950,11172
|
|
20241024,122300,9565732480,3965,3965,3965,3960,7347
|
|
20241024,122200,9536602225,3965,3950,3965,3940,69561
|
|
20241024,122100,9261513330,3950,3945,3950,3940,5164
|
|
20241024,122000,9241146075,3940,3945,3950,3940,8500
|
|
20241024,121900,9207605380,3945,3950,3950,3945,2162
|
|
20241024,121800,9199072750,3950,3925,3950,3925,60334
|
|
20241024,121700,8961286935,3925,3930,3930,3925,511
|
|
20241024,121600,8959279760,3930,3925,3930,3925,1441
|
|
20241024,121500,8953622335,3930,3930,3930,3930,1183
|
|
20241024,121400,8948973145,3930,3930,3930,3930,3645
|
|
20241024,121300,8934648295,3930,3920,3930,3920,3560
|
|
20241024,121200,8920680795,3925,3925,3925,3920,1039
|
|
20241024,121100,8916605915,3925,3930,3930,3920,1105
|
|
20241024,121000,8912274115,3915,3935,3935,3915,2977
|
|
20241024,120900,8900585830,3935,3910,3945,3905,30449
|
|
20241024,120800,8780788795,3905,3920,3920,3905,6113
|
|
20241024,120700,8756872815,3915,3920,3920,3915,4702
|
|
20241024,120600,8738448765,3920,3920,3920,3915,1789
|
|
20241024,120500,8731437070,3920,3925,3925,3915,272
|
|
20241024,120400,8730370875,3925,3920,3925,3920,3239
|
|
20241024,120300,8717671235,3925,3925,3925,3915,10726
|
|
20241024,120200,8675577265,3925,3920,3925,3920,3409
|
|
20241024,120100,8662207745,3920,3925,3925,3915,5734
|
|
20241024,120000,8639730975,3925,3905,3925,3905,25679
|
|
20241024,115900,8539204660,3905,3880,3905,3880,5729
|
|
20241024,115800,8516855280,3880,3900,3900,3880,4335
|
|
20241024,115700,8500008095,3900,3885,3900,3885,3940
|
|
20241024,115600,8484662185,3895,3885,3895,3880,1504
|
|
20241024,115500,8478818170,3890,3895,3910,3890,6134
|
|
20241024,115400,8454918390,3895,3910,3910,3895,18248
|
|
20241024,115300,8383582055,3905,3895,3910,3895,23696
|
|
20241024,115200,8291059485,3895,3885,3895,3885,10064
|
|
20241024,115100,8251899740,3885,3880,3885,3875,21559
|
|
20241024,115000,8168250315,3880,3870,3880,3870,13948
|
|
20241024,114900,8114191040,3865,3865,3865,3865,0
|
|
20241024,114800,8114191040,3865,3870,3875,3865,1085
|
|
20241024,114700,8109986810,3870,3875,3875,3870,10340
|
|
20241024,114600,8069962575,3875,3865,3875,3865,1686
|
|
20241024,114500,8063435365,3875,3865,3875,3865,3626
|
|
20241024,114400,8049408920,3865,3855,3865,3855,1288
|
|
20241024,114300,8044436995,3860,3860,3860,3860,0
|
|
20241024,114200,8044436995,3860,3855,3860,3850,1175
|
|
20241024,114100,8039904390,3855,3855,3855,3855,116
|
|
20241024,114000,8039457210,3860,3850,3860,3850,869
|
|
20241024,113900,8036102895,3860,3850,3865,3850,760
|
|
20241024,113800,8033170905,3850,3850,3850,3850,485
|
|
20241024,113700,8031303655,3850,3860,3860,3850,2309
|
|
20241024,113600,8022409965,3860,3875,3875,3860,1124
|
|
20241024,113500,8018068770,3875,3850,3880,3850,2000
|
|
20241024,113400,8010319150,3870,3870,3880,3840,18703
|
|
20241024,113300,7937934755,3870,3855,3875,3850,10354
|
|
20241024,113200,7897938340,3855,3845,3855,3845,4616
|
|
20241024,113100,7880169745,3845,3845,3845,3835,1151
|
|
20241024,113000,7875745600,3840,3840,3840,3835,2403
|
|
20241024,112900,7866519450,3840,3830,3840,3830,1280
|
|
20241024,112800,7861612270,3830,3820,3830,3820,6710
|
|
20241024,112700,7835964640,3820,3810,3820,3805,4688
|
|
20241024,112600,7818099240,3810,3820,3820,3810,750
|
|
20241024,112500,7815236340,3820,3810,3820,3810,1082
|
|
20241024,112400,7811113900,3810,3810,3810,3810,69
|
|
20241024,112300,7810851010,3815,3810,3815,3810,978
|
|
20241024,112200,7807124790,3815,3820,3820,3815,1083
|
|
20241024,112100,7802989645,3820,3815,3820,3815,1217
|
|
20241024,112000,7798343790,3810,3810,3810,3810,520
|
|
20241024,111900,7796362590,3810,3815,3815,3810,1634
|
|
20241024,111800,7790134775,3820,3815,3820,3815,1337
|
|
20241024,111700,7785028265,3815,3815,3815,3815,1003
|
|
20241024,111600,7781201820,3815,3815,3815,3815,1800
|
|
20241024,111500,7774334820,3810,3810,3820,3810,1141
|
|
20241024,111400,7769977080,3805,3830,3830,3800,2835
|
|
20241024,111300,7759195705,3830,3830,3830,3830,14
|
|
20241024,111200,7759142085,3805,3805,3830,3800,2254
|
|
20241024,111100,7750560790,3805,3840,3840,3795,10585
|
|
20241024,111000,7710151700,3840,3840,3840,3840,647
|
|
20241024,110900,7707667220,3840,3840,3840,3840,131
|
|
20241024,110800,7707164180,3840,3845,3845,3840,2109
|
|
20241024,110700,7699060275,3845,3840,3845,3840,1089
|
|
20241024,110600,7694878365,3840,3845,3845,3840,1304
|
|
20241024,110500,7689871000,3845,3850,3855,3845,1664
|
|
20241024,110400,7683466025,3850,3840,3855,3840,952
|
|
20241024,110300,7679800815,3835,3850,3860,3820,4654
|
|
20241024,110200,7661910340,3860,3855,3860,3855,4449
|
|
20241024,110100,7644750395,3850,3845,3850,3845,4392
|
|
20241024,110000,7627842385,3845,3830,3845,3830,1809
|
|
20241024,105900,7620898035,3830,3825,3830,3820,7444
|
|
20241024,105800,7592457340,3825,3825,3825,3820,902
|
|
20241024,105700,7589007490,3830,3830,3830,3825,670
|
|
20241024,105600,7586443910,3830,3835,3840,3830,1359
|
|
20241024,105500,7581229960,3835,3850,3850,3835,2645
|
|
20241024,105400,7571055305,3845,3845,3845,3845,1577
|
|
20241024,105300,7564991740,3845,3845,3845,3840,1852
|
|
20241024,105200,7557875970,3845,3840,3845,3840,1431
|
|
20241024,105100,7552374225,3845,3840,3850,3840,2292
|
|
20241024,105000,7543560880,3840,3820,3845,3820,8751
|
|
20241024,104900,7510051670,3810,3800,3820,3800,2804
|
|
20241024,104800,7499371910,3795,3790,3800,3790,3600
|
|
20241024,104700,7485704060,3785,3785,3785,3785,1000
|
|
20241024,104600,7481919060,3785,3780,3785,3780,1502
|
|
20241024,104500,7476240595,3790,3795,3795,3790,5107
|
|
20241024,104400,7456882450,3795,3790,3795,3780,11759
|
|
20241024,104300,7412321975,3790,3785,3790,3785,3115
|
|
20241024,104200,7400525855,3790,3800,3810,3785,7660
|
|
20241024,104100,7371456445,3800,3800,3800,3785,1337
|
|
20241024,104000,7366393395,3800,3775,3800,3770,13774
|
|
20241024,103900,7314331245,3765,3785,3785,3760,12452
|
|
20241024,103800,7267399965,3775,3785,3790,3775,5862
|
|
20241024,103700,7245225595,3790,3790,3810,3785,5332
|
|
20241024,103600,7225009325,3795,3805,3805,3790,7007
|
|
20241024,103500,7198401895,3800,3810,3815,3800,3338
|
|
20241024,103400,7185700745,3805,3815,3820,3805,106
|
|
20241024,103300,7185296900,3810,3815,3820,3810,3319
|
|
20241024,103200,7172650855,3815,3815,3820,3810,2172
|
|
20241024,103100,7164366330,3815,3820,3820,3815,1075
|
|
20241024,103000,7160264835,3820,3815,3820,3810,2541
|
|
20241024,102900,7150558630,3820,3800,3820,3800,3586
|
|
20241024,102800,7136908270,3800,3790,3805,3790,11757
|
|
20241024,102700,7092268735,3790,3800,3800,3790,10463
|
|
20241024,102600,7052584560,3795,3795,3800,3795,4581
|
|
20241024,102500,7035198270,3800,3805,3810,3795,9537
|
|
20241024,102400,6998962545,3810,3800,3820,3795,20997
|
|
20241024,102300,6919165195,3795,3810,3810,3790,21871
|
|
20241024,102200,6836021905,3810,3825,3840,3805,12199
|
|
20241024,102100,6789521915,3820,3820,3830,3815,14375
|
|
20241024,102000,6734625590,3825,3850,3850,3825,8723
|
|
20241024,101900,6701222065,3830,3830,3850,3825,5731
|
|
20241024,101800,6679227165,3830,3870,3870,3830,4104
|
|
20241024,101700,6663464310,3870,3865,3870,3840,7934
|
|
20241024,101600,6632826925,3860,3860,3860,3850,1253
|
|
20241024,101500,6627991485,3850,3840,3855,3835,4552
|
|
20241024,101400,6610461580,3830,3830,3850,3830,4633
|
|
20241024,101300,6592676105,3830,3835,3835,3825,2750
|
|
20241024,101200,6582145845,3835,3820,3835,3820,3938
|
|
20241024,101100,6567088060,3825,3820,3825,3820,4504
|
|
20241024,101000,6549877335,3820,3820,3820,3815,9011
|
|
20241024,100900,6515478575,3820,3810,3825,3810,11182
|
|
20241024,100800,6472779850,3810,3815,3815,3810,3295
|
|
20241024,100700,6460221035,3815,3860,3860,3815,53341
|
|
20241024,100600,6255307400,3860,3865,3865,3860,407
|
|
20241024,100500,6253735350,3865,3875,3875,3865,1802
|
|
20241024,100400,6246765970,3880,3865,3880,3865,4306
|
|
20241024,100300,6230093925,3865,3875,3875,3860,4392
|
|
20241024,100200,6213136170,3875,3875,3880,3865,1932
|
|
20241024,100100,6205658915,3875,3870,3875,3865,1881
|
|
20241024,100000,6198381335,3870,3875,3875,3870,1304
|
|
20241024,095900,6193332645,3875,3880,3880,3865,3162
|
|
20241024,095800,6181071980,3880,3865,3880,3860,18417
|
|
20241024,095700,6109792725,3860,3865,3865,3855,5003
|
|
20241024,095600,6090491410,3865,3855,3865,3850,4132
|
|
20241024,095500,6074561560,3860,3865,3865,3845,4137
|
|
20241024,095400,6058602795,3865,3855,3870,3850,8606
|
|
20241024,095300,6025402425,3845,3875,3875,3840,28057
|
|
20241024,095200,5917215135,3870,3865,3870,3865,3850
|
|
20241024,095100,5902332255,3865,3875,3880,3865,6371
|
|
20241024,095000,5877683645,3880,3900,3900,3880,6776
|
|
20241024,094900,5851353090,3900,3910,3915,3900,7890
|
|
20241024,094800,5820540835,3905,3890,3910,3890,20734
|
|
20241024,094700,5739635990,3895,3920,3920,3890,28542
|
|
20241024,094600,5628137950,3920,3930,3930,3915,7584
|
|
20241024,094500,5598408560,3915,3905,3930,3905,49764
|
|
20241024,094400,5403344310,3910,3905,3915,3900,3106
|
|
20241024,094300,5391201285,3910,3905,3910,3905,16931
|
|
20241024,094200,5325058375,3895,3895,3905,3890,8512
|
|
20241024,094100,5291875445,3895,3880,3900,3880,5652
|
|
20241024,094000,5269890565,3880,3870,3885,3865,5436
|
|
20241024,093900,5248846015,3870,3875,3890,3865,12060
|
|
20241024,093800,5202137645,3875,3895,3895,3875,34113
|
|
20241024,093700,5069704515,3905,3890,3905,3885,7828
|
|
20241024,093600,5039216980,3885,3900,3905,3880,52741
|
|
20241024,093500,4833801695,3910,3935,3935,3900,8837
|
|
20241024,093400,4799252625,3935,3950,3950,3915,6496
|
|
20241024,093300,4773682465,3945,3905,3955,3900,45549
|
|
20241024,093200,4594650825,3900,3920,3920,3900,10639
|
|
20241024,093100,4552991040,3925,3920,3925,3920,3499
|
|
20241024,093000,4539263440,3920,3880,3925,3880,15518
|
|
20241024,092900,4478554650,3880,3900,3900,3870,44960
|
|
20241024,092800,4304033215,3890,3905,3925,3890,20989
|
|
20241024,092700,4222111125,3905,3910,3920,3895,41488
|
|
20241024,092600,4060221120,3925,3920,3935,3905,16363
|
|
20241024,092500,3996160145,3920,3950,3965,3920,58463
|
|
20241024,092400,3765339525,3950,3925,3955,3910,33476
|
|
20241024,092300,3633564235,3925,3900,3925,3885,22773
|
|
20241024,092200,3544591480,3890,3925,3945,3885,53706
|
|
20241024,092100,3335060930,3930,3945,3960,3920,55683
|
|
20241024,092000,3115481065,3945,3940,3950,3900,57600
|
|
20241024,091900,2889157120,3940,3875,3950,3870,124622
|
|
20241024,091800,2402320045,3875,3855,3880,3830,25940
|
|
20241024,091700,2302110965,3845,3850,3860,3830,36137
|
|
20241024,091600,2163206160,3855,3860,3885,3845,54600
|
|
20241024,091500,1952326215,3860,3860,3870,3820,38189
|
|
20241024,091400,1805531700,3870,3825,3870,3820,33894
|
|
20241024,091300,1675066615,3825,3870,3890,3810,69508
|
|
20241024,091200,1407673395,3865,3785,3885,3780,112596
|
|
20241024,091100,977643650,3780,3765,3785,3755,23918
|
|
20241024,091000,887555315,3770,3745,3770,3730,22463
|
|
20241024,090900,803166325,3745,3740,3765,3730,24212
|
|
20241024,090800,712471040,3725,3715,3760,3710,31642
|
|
20241024,090700,594195235,3720,3730,3735,3705,27772
|
|
20241024,090600,490963620,3730,3690,3730,3680,19239
|
|
20241024,090500,419764160,3690,3655,3690,3655,6110
|
|
20241024,090400,397344645,3655,3670,3675,3635,16673
|
|
20241024,090300,336386275,3665,3675,3705,3665,22065
|
|
20241024,090200,255175055,3690,3670,3715,3670,15706
|
|
20241024,090100,197198610,3670,3705,3715,3640,29590
|
|
20241024,090000,88398015,3710,3710,3715,3700,22539
|