609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,190600,1480621125,2805,2805,2805,2805,1882
|
|
20241030,190500,1480621125,2805,2805,2805,2805,0
|
|
20241030,190400,1480621125,2805,2805,2805,2805,0
|
|
20241030,190300,1480621125,2805,2805,2805,2805,0
|
|
20241030,190200,1480621125,2805,2805,2805,2805,0
|
|
20241030,190100,1480621125,2805,2805,2805,2805,0
|
|
20241030,190000,1480621125,2805,2805,2805,2805,0
|
|
20241030,185900,1480621125,2805,2805,2805,2805,0
|
|
20241030,185800,1480621125,2805,2805,2805,2805,0
|
|
20241030,185700,1480621125,2805,2805,2805,2805,0
|
|
20241030,185600,1480621125,2805,2805,2805,2805,0
|
|
20241030,185500,1480621125,2805,2805,2805,2805,0
|
|
20241030,185400,1480621125,2805,2805,2805,2805,0
|
|
20241030,185300,1480621125,2805,2805,2805,2805,0
|
|
20241030,185200,1480621125,2805,2805,2805,2805,0
|
|
20241030,185100,1480621125,2805,2805,2805,2805,0
|
|
20241030,185000,1480621125,2805,2805,2805,2805,0
|
|
20241030,184900,1480621125,2805,2805,2805,2805,0
|
|
20241030,184800,1480621125,2805,2805,2805,2805,0
|
|
20241030,184700,1480621125,2805,2805,2805,2805,0
|
|
20241030,184600,1480621125,2805,2805,2805,2805,0
|
|
20241030,184500,1480621125,2805,2805,2805,2805,0
|
|
20241030,184400,1480621125,2805,2805,2805,2805,0
|
|
20241030,184300,1480621125,2805,2805,2805,2805,0
|
|
20241030,184200,1480621125,2805,2805,2805,2805,0
|
|
20241030,184100,1480621125,2805,2805,2805,2805,0
|
|
20241030,184000,1480621125,2805,2805,2805,2805,0
|
|
20241030,183900,1480621125,2805,2805,2805,2805,0
|
|
20241030,183800,1480621125,2805,2805,2805,2805,0
|
|
20241030,183700,1480621125,2805,2805,2805,2805,0
|
|
20241030,183600,1480621125,2805,2805,2805,2805,1882
|
|
20241030,183500,1480621125,2805,2805,2805,2805,0
|
|
20241030,183400,1480621125,2805,2805,2805,2805,0
|
|
20241030,183300,1480621125,2805,2805,2805,2805,0
|
|
20241030,183200,1480621125,2805,2805,2805,2805,0
|
|
20241030,183100,1480621125,2805,2805,2805,2805,0
|
|
20241030,183000,1480621125,2805,2805,2805,2805,0
|
|
20241030,182900,1480621125,2805,2805,2805,2805,0
|
|
20241030,182800,1480621125,2805,2805,2805,2805,0
|
|
20241030,182700,1480621125,2805,2805,2805,2805,0
|
|
20241030,182600,1480621125,2805,2805,2805,2805,0
|
|
20241030,182500,1480621125,2805,2805,2805,2805,0
|
|
20241030,182400,1480621125,2805,2805,2805,2805,0
|
|
20241030,182300,1480621125,2805,2805,2805,2805,0
|
|
20241030,182200,1480621125,2805,2805,2805,2805,0
|
|
20241030,182100,1480621125,2805,2805,2805,2805,0
|
|
20241030,182000,1480621125,2805,2805,2805,2805,0
|
|
20241030,181900,1480621125,2805,2805,2805,2805,0
|
|
20241030,181800,1480621125,2805,2805,2805,2805,0
|
|
20241030,181700,1480621125,2805,2805,2805,2805,0
|
|
20241030,181600,1480621125,2805,2805,2805,2805,0
|
|
20241030,181500,1480621125,2805,2805,2805,2805,0
|
|
20241030,181400,1480621125,2805,2805,2805,2805,0
|
|
20241030,181300,1480621125,2805,2805,2805,2805,0
|
|
20241030,181200,1480621125,2805,2805,2805,2805,0
|
|
20241030,181100,1480621125,2805,2805,2805,2805,0
|
|
20241030,181000,1480621125,2805,2805,2805,2805,0
|
|
20241030,180900,1480621125,2805,2805,2805,2805,0
|
|
20241030,180800,1480621125,2805,2805,2805,2805,0
|
|
20241030,180700,1480621125,2805,2805,2805,2805,0
|
|
20241030,180600,1480621125,2805,2805,2805,2805,1882
|
|
20241030,180500,1480621125,2805,2805,2805,2805,0
|
|
20241030,180400,1480621125,2805,2805,2805,2805,0
|
|
20241030,180300,1480621125,2805,2805,2805,2805,0
|
|
20241030,180200,1480621125,2805,2805,2805,2805,0
|
|
20241030,180100,1480621125,2805,2805,2805,2805,0
|
|
20241030,180000,1480621125,2805,2805,2805,2805,0
|
|
20241030,175900,1480621125,2805,2805,2805,2805,0
|
|
20241030,175800,1480621125,2805,2805,2805,2805,0
|
|
20241030,175700,1480621125,2805,2805,2805,2805,0
|
|
20241030,175600,1480621125,2805,2805,2805,2805,0
|
|
20241030,175500,1480621125,2805,2805,2805,2805,0
|
|
20241030,175400,1480621125,2805,2805,2805,2805,0
|
|
20241030,175300,1480621125,2805,2805,2805,2805,0
|
|
20241030,175200,1480621125,2805,2805,2805,2805,0
|
|
20241030,175100,1480621125,2805,2805,2805,2805,0
|
|
20241030,175000,1480621125,2805,2805,2805,2805,0
|
|
20241030,174900,1480621125,2805,2805,2805,2805,0
|
|
20241030,174800,1480621125,2805,2805,2805,2805,0
|
|
20241030,174700,1480621125,2805,2805,2805,2805,0
|
|
20241030,174600,1480621125,2805,2805,2805,2805,0
|
|
20241030,174500,1480621125,2805,2805,2805,2805,0
|
|
20241030,174400,1480621125,2805,2805,2805,2805,0
|
|
20241030,174300,1480621125,2805,2805,2805,2805,0
|
|
20241030,174200,1480621125,2805,2805,2805,2805,0
|
|
20241030,174100,1480621125,2805,2805,2805,2805,0
|
|
20241030,174000,1480621125,2805,2805,2805,2805,0
|
|
20241030,173900,1480621125,2805,2805,2805,2805,0
|
|
20241030,173800,1480621125,2805,2805,2805,2805,0
|
|
20241030,173700,1480621125,2805,2805,2805,2805,0
|
|
20241030,173600,1480621125,2805,2805,2805,2805,1882
|
|
20241030,173500,1480621125,2805,2805,2805,2805,0
|
|
20241030,173400,1480621125,2805,2805,2805,2805,0
|
|
20241030,173300,1480621125,2805,2805,2805,2805,0
|
|
20241030,173200,1480621125,2805,2805,2805,2805,0
|
|
20241030,173100,1480621125,2805,2805,2805,2805,0
|
|
20241030,173000,1480621125,2805,2805,2805,2805,0
|
|
20241030,172900,1480621125,2805,2805,2805,2805,0
|
|
20241030,172800,1480621125,2805,2805,2805,2805,0
|
|
20241030,172700,1480621125,2805,2805,2805,2805,0
|
|
20241030,172600,1480621125,2805,2805,2805,2805,0
|
|
20241030,172500,1480621125,2805,2805,2805,2805,0
|
|
20241030,172400,1480621125,2805,2805,2805,2805,0
|
|
20241030,172300,1480621125,2805,2805,2805,2805,0
|
|
20241030,172200,1480621125,2805,2805,2805,2805,0
|
|
20241030,172100,1480621125,2805,2805,2805,2805,0
|
|
20241030,172000,1480621125,2805,2805,2805,2805,0
|
|
20241030,171900,1480621125,2805,2805,2805,2805,0
|
|
20241030,171800,1480621125,2805,2805,2805,2805,0
|
|
20241030,171700,1480621125,2805,2805,2805,2805,0
|
|
20241030,171600,1480621125,2805,2805,2805,2805,0
|
|
20241030,171500,1480621125,2805,2805,2805,2805,0
|
|
20241030,171400,1480621125,2805,2805,2805,2805,0
|
|
20241030,171300,1480621125,2805,2805,2805,2805,0
|
|
20241030,171200,1480621125,2805,2805,2805,2805,0
|
|
20241030,171100,1480621125,2805,2805,2805,2805,0
|
|
20241030,171000,1480621125,2805,2805,2805,2805,0
|
|
20241030,170900,1480621125,2805,2805,2805,2805,0
|
|
20241030,170800,1480621125,2805,2805,2805,2805,0
|
|
20241030,170700,1480621125,2805,2805,2805,2805,0
|
|
20241030,170600,1480621125,2805,2805,2805,2805,1882
|
|
20241030,170500,1480621125,2805,2805,2805,2805,0
|
|
20241030,170400,1480621125,2805,2805,2805,2805,0
|
|
20241030,170300,1480621125,2805,2805,2805,2805,0
|
|
20241030,170200,1480621125,2805,2805,2805,2805,0
|
|
20241030,170100,1480621125,2805,2805,2805,2805,0
|
|
20241030,170000,1480621125,2805,2805,2805,2805,0
|
|
20241030,165900,1480621125,2805,2805,2805,2805,0
|
|
20241030,165800,1480621125,2805,2805,2805,2805,0
|
|
20241030,165700,1480621125,2805,2805,2805,2805,0
|
|
20241030,165600,1480621125,2805,2805,2805,2805,0
|
|
20241030,165500,1480621125,2805,2805,2805,2805,0
|
|
20241030,165400,1480621125,2805,2805,2805,2805,0
|
|
20241030,165300,1480621125,2805,2805,2805,2805,0
|
|
20241030,165200,1480621125,2805,2805,2805,2805,0
|
|
20241030,165100,1480621125,2805,2805,2805,2805,0
|
|
20241030,165000,1480621125,2805,2805,2805,2805,0
|
|
20241030,164900,1480621125,2805,2805,2805,2805,0
|
|
20241030,164800,1480621125,2805,2805,2805,2805,0
|
|
20241030,164700,1480621125,2805,2805,2805,2805,0
|
|
20241030,164600,1480621125,2805,2805,2805,2805,0
|
|
20241030,164500,1480621125,2805,2805,2805,2805,0
|
|
20241030,164400,1480621125,2805,2805,2805,2805,0
|
|
20241030,164300,1480621125,2805,2805,2805,2805,0
|
|
20241030,164200,1480621125,2805,2805,2805,2805,0
|
|
20241030,164100,1480621125,2805,2805,2805,2805,0
|
|
20241030,164000,1480621125,2805,2805,2805,2805,0
|
|
20241030,163900,1480621125,2805,2805,2805,2805,0
|
|
20241030,163800,1480621125,2805,2805,2805,2805,0
|
|
20241030,163700,1480621125,2805,2805,2805,2805,0
|
|
20241030,163600,1480621125,2805,2805,2805,2805,1882
|
|
20241030,163500,1480621125,2805,2805,2805,2805,0
|
|
20241030,163400,1480621125,2805,2805,2805,2805,0
|
|
20241030,163300,1480621125,2805,2805,2805,2805,0
|
|
20241030,163200,1480621125,2805,2805,2805,2805,0
|
|
20241030,163100,1480621125,2805,2805,2805,2805,0
|
|
20241030,163000,1480621125,2805,2805,2805,2805,0
|
|
20241030,162900,1480621125,2805,2805,2805,2805,0
|
|
20241030,162800,1480621125,2805,2805,2805,2805,0
|
|
20241030,162700,1480621125,2805,2805,2805,2805,0
|
|
20241030,162600,1480621125,2805,2805,2805,2805,0
|
|
20241030,162500,1480621125,2805,2805,2805,2805,0
|
|
20241030,162400,1480621125,2805,2805,2805,2805,0
|
|
20241030,162300,1480621125,2805,2805,2805,2805,0
|
|
20241030,162200,1480621125,2805,2805,2805,2805,0
|
|
20241030,162100,1480621125,2805,2805,2805,2805,0
|
|
20241030,162000,1480621125,2805,2805,2805,2805,0
|
|
20241030,161900,1480621125,2805,2805,2805,2805,0
|
|
20241030,161800,1480621125,2805,2805,2805,2805,0
|
|
20241030,161700,1480621125,2805,2805,2805,2805,0
|
|
20241030,161600,1480621125,2805,2805,2805,2805,0
|
|
20241030,161500,1480621125,2805,2805,2805,2805,0
|
|
20241030,161400,1480621125,2805,2805,2805,2805,0
|
|
20241030,161300,1480621125,2805,2805,2805,2805,0
|
|
20241030,161200,1480621125,2805,2805,2805,2805,0
|
|
20241030,161100,1480621125,2805,2805,2805,2805,0
|
|
20241030,161000,1480621125,2805,2805,2805,2805,0
|
|
20241030,160900,1480621125,2805,2805,2805,2805,0
|
|
20241030,160800,1480621125,2805,2805,2805,2805,0
|
|
20241030,160700,1480621125,2805,2805,2805,2805,0
|
|
20241030,160600,1480621125,2805,2805,2805,2805,1882
|
|
20241030,160500,1480621125,2805,2805,2805,2805,0
|
|
20241030,160400,1480621125,2805,2805,2805,2805,0
|
|
20241030,160300,1480621125,2805,2805,2805,2805,0
|
|
20241030,160200,1480621125,2805,2805,2805,2805,0
|
|
20241030,160100,1480621125,2805,2805,2805,2805,0
|
|
20241030,160000,1480621125,2805,2805,2805,2805,0
|
|
20241030,155900,1480621125,2805,2805,2805,2805,0
|
|
20241030,155800,1480621125,2805,2805,2805,2805,0
|
|
20241030,155700,1480621125,2805,2805,2805,2805,0
|
|
20241030,155600,1480621125,2805,2805,2805,2805,0
|
|
20241030,155500,1480621125,2805,2805,2805,2805,0
|
|
20241030,155400,1480621125,2805,2805,2805,2805,0
|
|
20241030,155300,1480621125,2805,2805,2805,2805,0
|
|
20241030,155200,1480621125,2805,2805,2805,2805,0
|
|
20241030,155100,1480621125,2805,2805,2805,2805,0
|
|
20241030,155000,1480621125,2805,2805,2805,2805,0
|
|
20241030,154900,1480621125,2805,2805,2805,2805,0
|
|
20241030,154800,1480621125,2805,2805,2805,2805,0
|
|
20241030,154700,1480621125,2805,2805,2805,2805,0
|
|
20241030,154600,1480621125,2805,2805,2805,2805,0
|
|
20241030,154500,1480621125,2805,2805,2805,2805,0
|
|
20241030,154400,1480621125,2805,2805,2805,2805,0
|
|
20241030,154300,1480621125,2805,2805,2805,2805,0
|
|
20241030,154200,1480621125,2805,2805,2805,2805,0
|
|
20241030,154100,1480621125,2805,2805,2805,2805,0
|
|
20241030,154000,1480621125,2805,2805,2805,2805,0
|
|
20241030,153900,1480621125,2805,2805,2805,2805,0
|
|
20241030,153800,1480621125,2805,2805,2805,2805,0
|
|
20241030,153700,1480621125,2805,2805,2805,2805,0
|
|
20241030,153600,1480621125,2805,2805,2805,2805,1882
|
|
20241030,153500,1480621125,2805,2805,2805,2805,0
|
|
20241030,153400,1480621125,2805,2805,2805,2805,0
|
|
20241030,153300,1480621125,2805,2805,2805,2805,0
|
|
20241030,153200,1480621125,2805,2805,2805,2805,0
|
|
20241030,153100,1480621125,2805,2805,2805,2805,0
|
|
20241030,153000,1480621125,2805,2805,2805,2805,1882
|
|
20241030,152900,1475342115,2780,2780,2780,2780,0
|
|
20241030,152800,1475342115,2780,2780,2780,2780,0
|
|
20241030,152700,1475342115,2780,2780,2780,2780,0
|
|
20241030,152600,1475342115,2780,2780,2780,2780,0
|
|
20241030,152500,1475342115,2780,2780,2780,2780,0
|
|
20241030,152400,1475342115,2780,2780,2780,2780,0
|
|
20241030,152300,1475342115,2780,2780,2780,2780,0
|
|
20241030,152200,1475342115,2780,2780,2780,2780,0
|
|
20241030,152100,1475342115,2780,2780,2780,2780,0
|
|
20241030,152000,1475342115,2780,2780,2780,2780,0
|
|
20241030,151900,1475342115,2780,2790,2795,2780,261
|
|
20241030,151800,1474615790,2780,2780,2780,2775,2714
|
|
20241030,151700,1467077555,2780,2785,2810,2780,5249
|
|
20241030,151600,1452454240,2775,2775,2775,2775,360
|
|
20241030,151500,1451455240,2775,2775,2775,2775,1000
|
|
20241030,151400,1448680240,2785,2785,2785,2785,1419
|
|
20241030,151300,1444728325,2785,2780,2785,2770,1025
|
|
20241030,151200,1441888710,2780,2765,2785,2760,3337
|
|
20241030,151100,1432660245,2765,2765,2765,2765,1
|
|
20241030,151000,1432657480,2765,2765,2770,2765,1240
|
|
20241030,150900,1429228685,2770,2785,2785,2765,4550
|
|
20241030,150800,1416631875,2785,2790,2795,2785,286
|
|
20241030,150700,1415832690,2800,2800,2800,2800,4
|
|
20241030,150600,1415821490,2785,2795,2795,2785,264
|
|
20241030,150500,1415084110,2800,2800,2800,2800,0
|
|
20241030,150400,1415084110,2800,2800,2800,2800,0
|
|
20241030,150300,1415084110,2800,2800,2800,2800,0
|
|
20241030,150200,1415084110,2800,2780,2800,2780,303
|
|
20241030,150100,1414237550,2785,2785,2785,2785,0
|
|
20241030,150000,1414237550,2785,2775,2785,2765,292
|
|
20241030,145900,1413427410,2765,2775,2775,2765,1263
|
|
20241030,145800,1409931065,2775,2775,2780,2775,4258
|
|
20241030,145700,1398114615,2780,2780,2780,2780,113
|
|
20241030,145600,1397800475,2785,2785,2785,2785,1345
|
|
20241030,145500,1394054650,2785,2795,2795,2785,352
|
|
20241030,145400,1393073875,2790,2805,2805,2790,1568
|
|
20241030,145300,1388685075,2805,2800,2805,2800,2808
|
|
20241030,145200,1380808710,2805,2815,2815,2805,902
|
|
20241030,145100,1378278125,2825,2815,2825,2815,191
|
|
20241030,145000,1377740450,2815,2820,2820,2815,61
|
|
20241030,144900,1377568730,2820,2820,2820,2820,4
|
|
20241030,144800,1377557450,2825,2825,2825,2825,51
|
|
20241030,144700,1377413375,2825,2820,2825,2820,179
|
|
20241030,144600,1376908585,2820,2820,2820,2820,111
|
|
20241030,144500,1376595565,2820,2820,2820,2820,420
|
|
20241030,144400,1375411165,2825,2830,2830,2825,693
|
|
20241030,144300,1373453190,2830,2830,2830,2830,0
|
|
20241030,144200,1373453190,2830,2830,2830,2830,10
|
|
20241030,144100,1373424890,2830,2825,2835,2825,61
|
|
20241030,144000,1373252215,2835,2825,2835,2825,132
|
|
20241030,143900,1372879295,2830,2830,2830,2830,1000
|
|
20241030,143800,1370049295,2830,2830,2830,2830,500
|
|
20241030,143700,1368634295,2840,2840,2840,2840,1
|
|
20241030,143600,1368631455,2840,2840,2840,2825,809
|
|
20241030,143500,1366343005,2835,2835,2835,2835,0
|
|
20241030,143400,1366343005,2835,2835,2835,2830,1003
|
|
20241030,143300,1363504480,2835,2835,2835,2835,462
|
|
20241030,143200,1362194710,2830,2835,2835,2830,42
|
|
20241030,143100,1362075690,2830,2835,2840,2830,2013
|
|
20241030,143000,1356376000,2835,2830,2835,2830,706
|
|
20241030,142900,1354377150,2830,2830,2830,2825,509
|
|
20241030,142800,1352936720,2840,2840,2840,2840,336
|
|
20241030,142700,1351982480,2840,2835,2840,2835,665
|
|
20241030,142600,1350096525,2830,2840,2840,2830,875
|
|
20241030,142500,1347615425,2835,2835,2835,2835,1
|
|
20241030,142400,1347612590,2835,2840,2840,2835,239
|
|
20241030,142300,1346934855,2845,2855,2855,2845,1256
|
|
20241030,142200,1343356380,2855,2855,2855,2855,247
|
|
20241030,142100,1342651195,2845,2845,2845,2845,106
|
|
20241030,142000,1342349625,2850,2875,2875,2850,515
|
|
20241030,141900,1340870555,2870,2880,2890,2870,761
|
|
20241030,141800,1338682565,2875,2885,2895,2875,5939
|
|
20241030,141700,1321593040,2885,2885,2885,2885,26
|
|
20241030,141600,1321518030,2880,2880,2880,2880,1
|
|
20241030,141500,1321515150,2885,2880,2885,2875,1333
|
|
20241030,141400,1317671165,2885,2885,2895,2880,2346
|
|
20241030,141300,1310910060,2890,2880,2890,2880,1970
|
|
20241030,141200,1305236350,2880,2880,2880,2880,0
|
|
20241030,141100,1305236350,2880,2880,2880,2880,1
|
|
20241030,141000,1305233470,2860,2840,2870,2840,823
|
|
20241030,140900,1302879540,2835,2845,2860,2835,241
|
|
20241030,140800,1302193145,2845,2845,2860,2845,243
|
|
20241030,140700,1301499445,2845,2850,2850,2845,331
|
|
20241030,140600,1300557600,2850,2855,2855,2850,1004
|
|
20241030,140500,1297696180,2860,2865,2865,2860,1350
|
|
20241030,140400,1293834080,2875,2880,2880,2875,737
|
|
20241030,140300,1291711525,2880,2880,2880,2880,6
|
|
20241030,140200,1291694245,2880,2880,2880,2880,1304
|
|
20241030,140100,1287938725,2875,2870,2875,2870,465
|
|
20241030,140000,1286602455,2875,2870,2875,2870,16
|
|
20241030,135900,1286556480,2875,2875,2875,2875,488
|
|
20241030,135800,1285153480,2885,2875,2890,2875,762
|
|
20241030,135700,1282959030,2875,2865,2880,2865,714
|
|
20241030,135600,1280908520,2865,2870,2870,2865,3532
|
|
20241030,135500,1270774470,2870,2880,2880,2870,1158
|
|
20241030,135400,1267442810,2885,2875,2885,2875,408
|
|
20241030,135300,1266268260,2875,2875,2880,2870,3109
|
|
20241030,135200,1257334810,2875,2890,2900,2875,4537
|
|
20241030,135100,1244248405,2880,2940,2945,2880,37292
|
|
20241030,135000,1135931820,2935,2985,2990,2910,12884
|
|
20241030,134900,1097950260,2985,2935,2990,2935,12442
|
|
20241030,134800,1061089305,2940,2940,2940,2940,2054
|
|
20241030,134700,1055050545,2940,2935,2940,2920,2058
|
|
20241030,134600,1049008665,2930,2890,2940,2890,10033
|
|
20241030,134500,1019603625,2890,2890,2890,2890,1457
|
|
20241030,134400,1015392895,2900,2870,2900,2870,4004
|
|
20241030,134300,1003827925,2870,2870,2870,2870,1
|
|
20241030,134200,1003825055,2860,2860,2860,2860,1000
|
|
20241030,134100,1000965055,2860,2835,2860,2825,1640
|
|
20241030,134000,996296885,2830,2830,2830,2830,13
|
|
20241030,133900,996260095,2825,2825,2825,2825,33
|
|
20241030,133800,996166870,2825,2825,2825,2825,77
|
|
20241030,133700,995949345,2825,2825,2825,2825,0
|
|
20241030,133600,995949345,2825,2825,2825,2825,60
|
|
20241030,133500,995779845,2835,2835,2835,2835,800
|
|
20241030,133400,993511845,2815,2820,2820,2815,317
|
|
20241030,133300,992618750,2820,2835,2835,2820,2021
|
|
20241030,133200,986908305,2840,2840,2840,2840,0
|
|
20241030,133100,986908305,2840,2860,2860,2840,2569
|
|
20241030,133000,979600710,2850,2855,2855,2850,1700
|
|
20241030,132900,974752470,2865,2875,2875,2865,1009
|
|
20241030,132800,971861585,2865,2865,2865,2865,1
|
|
20241030,132700,971858720,2880,2865,2880,2865,625
|
|
20241030,132600,970066990,2885,2885,2885,2885,436
|
|
20241030,132500,968809130,2885,2865,2885,2855,2577
|
|
20241030,132400,961424035,2865,2865,2865,2865,1657
|
|
20241030,132300,956676730,2865,2865,2865,2865,0
|
|
20241030,132200,956676730,2865,2860,2865,2860,899
|
|
20241030,132100,954105580,2850,2850,2850,2850,0
|
|
20241030,132000,954105580,2850,2850,2850,2850,3
|
|
20241030,131900,954097030,2855,2855,2855,2855,0
|
|
20241030,131800,954097030,2855,2855,2855,2855,0
|
|
20241030,131700,954097030,2855,2865,2865,2855,1228
|
|
20241030,131600,950580630,2865,2865,2885,2865,132
|
|
20241030,131500,950202430,2865,2865,2865,2865,70
|
|
20241030,131400,950001880,2885,2885,2885,2885,150
|
|
20241030,131300,949569130,2865,2865,2865,2865,0
|
|
20241030,131200,949569130,2865,2865,2865,2865,0
|
|
20241030,131100,949569130,2865,2865,2865,2865,30
|
|
20241030,131000,949483180,2880,2880,2880,2880,2300
|
|
20241030,130900,942859180,2865,2880,2880,2860,385
|
|
20241030,130800,941751750,2875,2875,2880,2875,114
|
|
20241030,130700,941423955,2900,2905,2910,2900,2534
|
|
20241030,130600,934067405,2915,2885,2915,2855,2697
|
|
20241030,130500,926284765,2885,2900,2900,2865,160
|
|
20241030,130400,925824265,2900,2875,2900,2875,1273
|
|
20241030,130300,922137970,2860,2860,2860,2860,1
|
|
20241030,130200,922135110,2880,2865,2880,2865,339
|
|
20241030,130100,921160300,2865,2855,2865,2855,7
|
|
20241030,130000,921140275,2855,2855,2855,2855,95
|
|
20241030,125900,920869050,2855,2870,2870,2855,238
|
|
20241030,125800,920187340,2865,2865,2865,2865,180
|
|
20241030,125700,919671640,2880,2865,2905,2865,6793
|
|
20241030,125600,900150220,2865,2810,2865,2810,7066
|
|
20241030,125500,879997345,2810,2810,2810,2810,0
|
|
20241030,125400,879997345,2810,2810,2810,2810,0
|
|
20241030,125300,879997345,2810,2805,2810,2805,656
|
|
20241030,125200,878155310,2805,2790,2805,2790,2
|
|
20241030,125100,878149715,2790,2790,2790,2790,0
|
|
20241030,125000,878149715,2790,2790,2790,2790,0
|
|
20241030,124900,878149715,2790,2790,2790,2790,0
|
|
20241030,124800,878149715,2790,2790,2790,2790,0
|
|
20241030,124700,878149715,2790,2790,2790,2790,1600
|
|
20241030,124600,873685715,2790,2790,2790,2790,75
|
|
20241030,124500,873476465,2790,2790,2790,2790,25
|
|
20241030,124400,873406715,2770,2805,2805,2770,2518
|
|
20241030,124300,866385475,2805,2805,2805,2805,0
|
|
20241030,124200,866385475,2805,2800,2805,2800,264
|
|
20241030,124100,865645205,2785,2790,2790,2785,14
|
|
20241030,124000,865606165,2790,2795,2795,2790,1349
|
|
20241030,123900,861841455,2795,2790,2795,2790,680
|
|
20241030,123800,859944230,2785,2810,2810,2785,654
|
|
20241030,123700,858118935,2810,2810,2810,2810,0
|
|
20241030,123600,858118935,2810,2850,2850,2810,6012
|
|
20241030,123500,841148500,2850,2850,2850,2850,449
|
|
20241030,123400,839868850,2850,2865,2865,2850,1382
|
|
20241030,123300,835927420,2865,2865,2865,2850,1997
|
|
20241030,123200,830216515,2865,2830,2865,2830,2200
|
|
20241030,123100,823933525,2830,2830,2830,2830,0
|
|
20241030,123000,823933525,2830,2840,2845,2830,2441
|
|
20241030,122900,816988990,2830,2830,2850,2825,1313
|
|
20241030,122800,813275460,2830,2835,2835,2830,131
|
|
20241030,122700,812904680,2835,2870,2875,2835,1316
|
|
20241030,122600,809153525,2875,2875,2875,2855,5101
|
|
20241030,122500,794490150,2850,2880,2880,2850,403
|
|
20241030,122400,793330880,2855,2900,2940,2855,9042
|
|
20241030,122300,767179490,2895,2850,2900,2850,6798
|
|
20241030,122200,747603880,2850,2830,2850,2830,2622
|
|
20241030,122100,740146720,2830,2820,2830,2820,5396
|
|
20241030,122000,724907680,2820,2820,2820,2820,0
|
|
20241030,121900,724907680,2820,2820,2820,2820,510
|
|
20241030,121800,723469480,2820,2820,2820,2820,500
|
|
20241030,121700,722059480,2820,2820,2820,2820,0
|
|
20241030,121600,722059480,2820,2820,2820,2820,1297
|
|
20241030,121500,718401940,2820,2820,2820,2820,2569
|
|
20241030,121400,711157360,2800,2810,2820,2800,2285
|
|
20241030,121300,704737055,2800,2800,2800,2800,0
|
|
20241030,121200,704737055,2800,2800,2800,2800,2117
|
|
20241030,121100,698809455,2800,2780,2800,2770,3525
|
|
20241030,121000,688996305,2780,2780,2780,2780,100
|
|
20241030,120900,688718305,2780,2780,2780,2780,55
|
|
20241030,120800,688565405,2800,2800,2800,2800,0
|
|
20241030,120700,688565405,2800,2800,2800,2800,0
|
|
20241030,120600,688565405,2800,2800,2800,2800,95
|
|
20241030,120500,688299405,2800,2800,2800,2800,0
|
|
20241030,120400,688299405,2800,2800,2800,2800,0
|
|
20241030,120300,688299405,2800,2800,2800,2800,0
|
|
20241030,120200,688299405,2800,2800,2800,2780,3
|
|
20241030,120100,688291025,2800,2800,2800,2800,0
|
|
20241030,120000,688291025,2800,2800,2800,2800,0
|
|
20241030,115900,688291025,2800,2780,2800,2780,2
|
|
20241030,115800,688285445,2780,2780,2780,2780,1
|
|
20241030,115700,688282665,2770,2770,2770,2770,0
|
|
20241030,115600,688282665,2770,2770,2770,2770,0
|
|
20241030,115500,688282665,2770,2780,2780,2770,359
|
|
20241030,115400,687285100,2780,2790,2790,2780,200
|
|
20241030,115300,686729000,2800,2800,2800,2800,0
|
|
20241030,115200,686729000,2800,2800,2800,2800,1057
|
|
20241030,115100,683769400,2800,2800,2800,2800,252
|
|
20241030,115000,683063800,2800,2810,2810,2800,6
|
|
20241030,114900,683046960,2815,2815,2815,2815,1
|
|
20241030,114800,683044145,2815,2815,2815,2815,217
|
|
20241030,114700,682433290,2815,2810,2815,2810,407
|
|
20241030,114600,681289335,2810,2800,2810,2800,141
|
|
20241030,114500,680893925,2795,2795,2795,2795,68
|
|
20241030,114400,680703865,2795,2795,2795,2795,11
|
|
20241030,114300,680673120,2795,2795,2795,2795,11
|
|
20241030,114200,680642375,2795,2785,2795,2785,227
|
|
20241030,114100,680009780,2785,2785,2785,2785,35
|
|
20241030,114000,679912305,2760,2760,2760,2760,0
|
|
20241030,113900,679912305,2760,2760,2760,2760,128
|
|
20241030,113800,679559025,2760,2780,2780,2760,860
|
|
20241030,113700,677182265,2785,2780,2785,2780,542
|
|
20241030,113600,675675235,2780,2775,2780,2775,2923
|
|
20241030,113500,667563600,2765,2765,2765,2765,0
|
|
20241030,113400,667563600,2765,2765,2765,2765,1
|
|
20241030,113300,667560835,2780,2780,2780,2780,0
|
|
20241030,113200,667560835,2780,2780,2780,2780,0
|
|
20241030,113100,667560835,2780,2780,2780,2780,0
|
|
20241030,113000,667560835,2780,2780,2780,2780,0
|
|
20241030,112900,667560835,2780,2775,2780,2775,671
|
|
20241030,112800,665697610,2790,2790,2790,2790,0
|
|
20241030,112700,665697610,2790,2790,2790,2790,0
|
|
20241030,112600,665697610,2790,2790,2790,2790,0
|
|
20241030,112500,665697610,2790,2775,2790,2775,51
|
|
20241030,112400,665556070,2765,2765,2765,2765,0
|
|
20241030,112300,665556070,2765,2765,2765,2765,0
|
|
20241030,112200,665556070,2765,2790,2795,2750,3391
|
|
20241030,112100,656156380,2795,2795,2795,2795,400
|
|
20241030,112000,655038380,2795,2795,2795,2795,0
|
|
20241030,111900,655038380,2795,2795,2795,2795,50
|
|
20241030,111800,654898630,2795,2790,2795,2790,110
|
|
20241030,111700,654591725,2790,2790,2790,2790,601
|
|
20241030,111600,652914935,2790,2790,2790,2790,169
|
|
20241030,111500,652443425,2785,2785,2785,2785,50
|
|
20241030,111400,652304175,2790,2790,2790,2790,0
|
|
20241030,111300,652304175,2790,2790,2790,2790,0
|
|
20241030,111200,652304175,2790,2790,2790,2790,1
|
|
20241030,111100,652301385,2780,2780,2780,2780,0
|
|
20241030,111000,652301385,2780,2780,2780,2780,0
|
|
20241030,110900,652301385,2780,2785,2785,2780,52
|
|
20241030,110800,652156575,2780,2780,2780,2780,140
|
|
20241030,110700,651767375,2780,2795,2795,2765,573
|
|
20241030,110600,650173160,2785,2800,2800,2785,2000
|
|
20241030,110500,644596660,2810,2815,2815,2810,97
|
|
20241030,110400,644323615,2815,2815,2815,2815,13
|
|
20241030,110300,644287020,2815,2815,2815,2790,107
|
|
20241030,110200,643985965,2820,2850,2850,2810,736
|
|
20241030,110100,641908030,2855,2855,2855,2855,163
|
|
20241030,110000,641442665,2855,2840,2855,2840,3981
|
|
20241030,105900,630095950,2815,2830,2830,2815,1341
|
|
20241030,105800,626304685,2835,2870,2870,2835,1152
|
|
20241030,105700,623019085,2870,2810,2870,2810,3542
|
|
20241030,105600,612957725,2810,2775,2835,2775,8962
|
|
20241030,105500,587791430,2775,2760,2775,2760,858
|
|
20241030,105400,585410620,2760,2765,2765,2760,801
|
|
20241030,105300,583197300,2780,2780,2780,2780,0
|
|
20241030,105200,583197300,2780,2780,2780,2780,509
|
|
20241030,105100,581782280,2785,2785,2785,2785,24
|
|
20241030,105000,581715440,2785,2785,2785,2785,1
|
|
20241030,104900,581712655,2780,2780,2785,2760,1327
|
|
20241030,104800,578025630,2780,2780,2780,2770,942
|
|
20241030,104700,575408370,2770,2770,2770,2770,150
|
|
20241030,104600,574992870,2760,2760,2770,2760,339
|
|
20241030,104500,574056130,2765,2755,2765,2755,1297
|
|
20241030,104400,570478260,2755,2755,2755,2755,0
|
|
20241030,104300,570478260,2755,2750,2755,2750,110
|
|
20241030,104200,570175750,2755,2745,2755,2735,1112
|
|
20241030,104100,567123290,2755,2755,2755,2755,1
|
|
20241030,104000,567120535,2750,2745,2750,2745,29
|
|
20241030,103900,567040830,2740,2745,2750,2740,1614
|
|
20241030,103800,562606805,2745,2750,2750,2745,590
|
|
20241030,103700,560984345,2750,2745,2750,2745,1598
|
|
20241030,103600,556595290,2750,2750,2750,2750,2600
|
|
20241030,103500,549445290,2750,2730,2750,2730,11041
|
|
20241030,103400,519218825,2735,2730,2735,2730,3665
|
|
20241030,103300,509198875,2730,2720,2730,2720,1167
|
|
20241030,103200,506016180,2730,2710,2730,2710,520
|
|
20241030,103100,504598575,2715,2715,2720,2715,1090
|
|
20241030,103000,501636365,2710,2705,2710,2705,563
|
|
20241030,102900,500110830,2705,2700,2705,2695,628
|
|
20241030,102800,498412865,2700,2700,2700,2700,1976
|
|
20241030,102700,493077665,2690,2690,2690,2690,24
|
|
20241030,102600,493013105,2690,2690,2690,2690,703
|
|
20241030,102500,491122035,2690,2690,2690,2690,30
|
|
20241030,102400,491041335,2690,2690,2690,2690,230
|
|
20241030,102300,490422635,2690,2690,2690,2685,2372
|
|
20241030,102200,484043460,2690,2695,2700,2690,1146
|
|
20241030,102100,480952375,2690,2675,2695,2675,1618
|
|
20241030,102000,476606345,2670,2670,2670,2670,0
|
|
20241030,101900,476606345,2670,2680,2680,2665,4765
|
|
20241030,101800,463863835,2685,2685,2685,2685,0
|
|
20241030,101700,463863835,2685,2685,2690,2685,2464
|
|
20241030,101600,457246250,2660,2660,2675,2650,14850
|
|
20241030,101500,417652545,2650,2650,2650,2650,650
|
|
20241030,101400,415930045,2650,2655,2655,2640,3153
|
|
20241030,101300,407575525,2650,2665,2665,2630,5870
|
|
20241030,101200,392003720,2665,2670,2670,2665,676
|
|
20241030,101100,390199130,2670,2675,2680,2670,18
|
|
20241030,101000,390150980,2670,2670,2670,2670,0
|
|
20241030,100900,390150980,2670,2685,2685,2670,1661
|
|
20241030,100800,385709865,2685,2690,2690,2680,2551
|
|
20241030,100700,378860465,2685,2700,2700,2685,2617
|
|
20241030,100600,371812925,2685,2655,2685,2645,14667
|
|
20241030,100500,332858665,2655,2655,2670,2655,2727
|
|
20241030,100400,325613450,2660,2670,2670,2660,3037
|
|
20241030,100300,317520870,2670,2680,2680,2670,1503
|
|
20241030,100200,313500395,2685,2685,2685,2685,2
|
|
20241030,100100,313495025,2680,2685,2685,2680,2665
|
|
20241030,100000,306350225,2685,2685,2685,2680,536
|
|
20241030,095900,304911085,2685,2690,2700,2685,1514
|
|
20241030,095800,300845070,2690,2695,2695,2690,3
|
|
20241030,095700,300836995,2690,2685,2690,2680,2627
|
|
20241030,095600,293789805,2690,2710,2710,2690,1244
|
|
20241030,095500,290441200,2710,2705,2710,2705,1210
|
|
20241030,095400,287163650,2700,2695,2700,2690,824
|
|
20241030,095300,284943020,2690,2690,2690,2690,0
|
|
20241030,095200,284943020,2690,2695,2695,2690,410
|
|
20241030,095100,283839140,2680,2725,2725,2680,7554
|
|
20241030,095000,263439985,2705,2700,2710,2690,1784
|
|
20241030,094900,258615555,2690,2695,2700,2660,4339
|
|
20241030,094800,246977995,2680,2750,2750,2680,24783
|
|
20241030,094700,179508940,2760,2770,2770,2750,205
|
|
20241030,094600,178943040,2770,2755,2770,2755,1276
|
|
20241030,094500,175426795,2760,2765,2765,2760,309
|
|
20241030,094400,174573935,2770,2765,2770,2765,3
|
|
20241030,094300,174565635,2770,2770,2770,2770,0
|
|
20241030,094200,174565635,2770,2770,2770,2760,305
|
|
20241030,094100,173723785,2760,2770,2770,2760,4170
|
|
20241030,094000,162198580,2775,2785,2785,2775,1657
|
|
20241030,093900,157597335,2785,2790,2790,2785,809
|
|
20241030,093800,155344160,2790,2800,2800,2790,1565
|
|
20241030,093700,150972100,2800,2800,2800,2800,903
|
|
20241030,093600,148443700,2810,2810,2810,2810,10
|
|
20241030,093500,148415600,2810,2810,2810,2810,1
|
|
20241030,093400,148412790,2810,2810,2810,2810,0
|
|
20241030,093300,148412790,2810,2805,2810,2805,61
|
|
20241030,093200,148241680,2805,2805,2810,2805,1145
|
|
20241030,093100,145029875,2805,2805,2805,2805,11
|
|
20241030,093000,144999020,2800,2800,2805,2800,1458
|
|
20241030,092900,140916615,2800,2795,2800,2795,2245
|
|
20241030,092800,134634270,2795,2790,2795,2790,799
|
|
20241030,092700,132402605,2795,2790,2795,2790,36
|
|
20241030,092600,132302160,2795,2795,2795,2795,30
|
|
20241030,092500,132218310,2795,2795,2795,2795,0
|
|
20241030,092400,132218310,2795,2785,2795,2785,334
|
|
20241030,092300,131288110,2795,2795,2795,2795,600
|
|
20241030,092200,129611110,2795,2790,2795,2790,416
|
|
20241030,092100,128448395,2795,2795,2795,2790,1113
|
|
20241030,092000,125343110,2795,2795,2795,2795,102
|
|
20241030,091900,125058020,2800,2790,2800,2790,2278
|
|
20241030,091800,118698605,2790,2790,2790,2790,27
|
|
20241030,091700,118623275,2790,2780,2790,2780,17
|
|
20241030,091600,118575975,2790,2790,2790,2785,57
|
|
20241030,091500,118417220,2775,2800,2800,2775,1511
|
|
20241030,091400,114210065,2800,2810,2810,2800,11
|
|
20241030,091300,114179165,2810,2785,2810,2785,2230
|
|
20241030,091200,107958465,2785,2785,2790,2775,337
|
|
20241030,091100,107022675,2780,2785,2785,2780,1871
|
|
20241030,091000,101818340,2790,2785,2790,2785,233
|
|
20241030,090900,101169315,2785,2805,2810,2785,3801
|
|
20241030,090800,90563845,2810,2810,2810,2805,295
|
|
20241030,090700,89735795,2810,2780,2810,2780,5600
|
|
20241030,090600,74164865,2770,2780,2780,2770,642
|
|
20241030,090500,72383170,2780,2765,2780,2765,2473
|
|
20241030,090400,65524625,2775,2805,2805,2770,8750
|
|
20241030,090300,41189835,2805,2815,2820,2805,3023
|
|
20241030,090200,32687080,2830,2795,2830,2795,1692
|
|
20241030,090100,27908360,2810,2815,2815,2785,8044
|
|
20241030,090000,5440085,2830,2890,2890,2795,1898
|