612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,190900,15580863800,14500,14500,14500,14500,49141
|
|
20241028,190800,15580863800,14500,14500,14500,14500,0
|
|
20241028,190700,15580863800,14500,14500,14500,14500,0
|
|
20241028,190600,15580863800,14500,14500,14500,14500,0
|
|
20241028,190500,15580863800,14500,14500,14500,14500,0
|
|
20241028,190400,15580863800,14500,14500,14500,14500,0
|
|
20241028,190300,15580863800,14500,14500,14500,14500,0
|
|
20241028,190200,15580863800,14500,14500,14500,14500,0
|
|
20241028,190100,15580863800,14500,14500,14500,14500,0
|
|
20241028,190000,15580863800,14500,14500,14500,14500,0
|
|
20241028,185900,15580863800,14500,14500,14500,14500,0
|
|
20241028,185800,15580863800,14500,14500,14500,14500,0
|
|
20241028,185700,15580863800,14500,14500,14500,14500,0
|
|
20241028,185600,15580863800,14500,14500,14500,14500,0
|
|
20241028,185500,15580863800,14500,14500,14500,14500,0
|
|
20241028,185400,15580863800,14500,14500,14500,14500,0
|
|
20241028,185300,15580863800,14500,14500,14500,14500,0
|
|
20241028,185200,15580863800,14500,14500,14500,14500,0
|
|
20241028,185100,15580863800,14500,14500,14500,14500,0
|
|
20241028,185000,15580863800,14500,14500,14500,14500,0
|
|
20241028,184900,15580863800,14500,14500,14500,14500,0
|
|
20241028,184800,15580863800,14500,14500,14500,14500,0
|
|
20241028,184700,15580863800,14500,14500,14500,14500,0
|
|
20241028,184600,15580863800,14500,14500,14500,14500,0
|
|
20241028,184500,15580863800,14500,14500,14500,14500,0
|
|
20241028,184400,15580863800,14500,14500,14500,14500,0
|
|
20241028,184300,15580863800,14500,14500,14500,14500,0
|
|
20241028,184200,15580863800,14500,14500,14500,14500,0
|
|
20241028,184100,15580863800,14500,14500,14500,14500,0
|
|
20241028,184000,15580863800,14500,14500,14500,14500,0
|
|
20241028,183900,15580863800,14500,14500,14500,14500,49141
|
|
20241028,183800,15580863800,14500,14500,14500,14500,0
|
|
20241028,183700,15580863800,14500,14500,14500,14500,0
|
|
20241028,183600,15580863800,14500,14500,14500,14500,0
|
|
20241028,183500,15580863800,14500,14500,14500,14500,0
|
|
20241028,183400,15580863800,14500,14500,14500,14500,0
|
|
20241028,183300,15580863800,14500,14500,14500,14500,0
|
|
20241028,183200,15580863800,14500,14500,14500,14500,0
|
|
20241028,183100,15580863800,14500,14500,14500,14500,0
|
|
20241028,183000,15580863800,14500,14500,14500,14500,0
|
|
20241028,182900,15580863800,14500,14500,14500,14500,0
|
|
20241028,182800,15580863800,14500,14500,14500,14500,0
|
|
20241028,182700,15580863800,14500,14500,14500,14500,0
|
|
20241028,182600,15580863800,14500,14500,14500,14500,0
|
|
20241028,182500,15580863800,14500,14500,14500,14500,0
|
|
20241028,182400,15580863800,14500,14500,14500,14500,0
|
|
20241028,182300,15580863800,14500,14500,14500,14500,0
|
|
20241028,182200,15580863800,14500,14500,14500,14500,0
|
|
20241028,182100,15580863800,14500,14500,14500,14500,0
|
|
20241028,182000,15580863800,14500,14500,14500,14500,0
|
|
20241028,181900,15580863800,14500,14500,14500,14500,0
|
|
20241028,181800,15580863800,14500,14500,14500,14500,0
|
|
20241028,181700,15580863800,14500,14500,14500,14500,0
|
|
20241028,181600,15580863800,14500,14500,14500,14500,0
|
|
20241028,181500,15580863800,14500,14500,14500,14500,0
|
|
20241028,181400,15580863800,14500,14500,14500,14500,0
|
|
20241028,181300,15580863800,14500,14500,14500,14500,0
|
|
20241028,181200,15580863800,14500,14500,14500,14500,0
|
|
20241028,181100,15580863800,14500,14500,14500,14500,0
|
|
20241028,181000,15580863800,14500,14500,14500,14500,0
|
|
20241028,180900,15580863800,14500,14500,14500,14500,49141
|
|
20241028,180800,15580863800,14500,14500,14500,14500,0
|
|
20241028,180700,15580863800,14500,14500,14500,14500,0
|
|
20241028,180600,15580863800,14500,14500,14500,14500,0
|
|
20241028,180500,15580863800,14500,14500,14500,14500,0
|
|
20241028,180400,15580863800,14500,14500,14500,14500,0
|
|
20241028,180300,15580863800,14500,14500,14500,14500,0
|
|
20241028,180200,15580863800,14500,14500,14500,14500,0
|
|
20241028,180100,15580863800,14500,14500,14500,14500,0
|
|
20241028,180000,15580863800,14500,14500,14500,14500,0
|
|
20241028,175900,15580863800,14500,14500,14500,14500,0
|
|
20241028,175800,15580863800,14500,14500,14500,14500,0
|
|
20241028,175700,15580863800,14500,14500,14500,14500,0
|
|
20241028,175600,15580863800,14500,14500,14500,14500,0
|
|
20241028,175500,15580863800,14500,14500,14500,14500,0
|
|
20241028,175400,15580863800,14500,14500,14500,14500,0
|
|
20241028,175300,15580863800,14500,14500,14500,14500,0
|
|
20241028,175200,15580863800,14500,14500,14500,14500,0
|
|
20241028,175100,15580863800,14500,14500,14500,14500,0
|
|
20241028,175000,15580863800,14500,14500,14500,14500,0
|
|
20241028,174900,15580863800,14500,14500,14500,14500,0
|
|
20241028,174800,15580863800,14500,14500,14500,14500,0
|
|
20241028,174700,15580863800,14500,14500,14500,14500,0
|
|
20241028,174600,15580863800,14500,14500,14500,14500,0
|
|
20241028,174500,15580863800,14500,14500,14500,14500,0
|
|
20241028,174400,15580863800,14500,14500,14500,14500,0
|
|
20241028,174300,15580863800,14500,14500,14500,14500,0
|
|
20241028,174200,15580863800,14500,14500,14500,14500,0
|
|
20241028,174100,15580863800,14500,14500,14500,14500,0
|
|
20241028,174000,15580863800,14500,14500,14500,14500,0
|
|
20241028,173900,15580863800,14500,14500,14500,14500,49141
|
|
20241028,173800,15580863800,14500,14500,14500,14500,0
|
|
20241028,173700,15580863800,14500,14500,14500,14500,0
|
|
20241028,173600,15580863800,14500,14500,14500,14500,0
|
|
20241028,173500,15580863800,14500,14500,14500,14500,0
|
|
20241028,173400,15580863800,14500,14500,14500,14500,0
|
|
20241028,173300,15580863800,14500,14500,14500,14500,0
|
|
20241028,173200,15580863800,14500,14500,14500,14500,0
|
|
20241028,173100,15580863800,14500,14500,14500,14500,0
|
|
20241028,173000,15580863800,14500,14500,14500,14500,0
|
|
20241028,172900,15580863800,14500,14500,14500,14500,0
|
|
20241028,172800,15580863800,14500,14500,14500,14500,0
|
|
20241028,172700,15580863800,14500,14500,14500,14500,0
|
|
20241028,172600,15580863800,14500,14500,14500,14500,0
|
|
20241028,172500,15580863800,14500,14500,14500,14500,0
|
|
20241028,172400,15580863800,14500,14500,14500,14500,0
|
|
20241028,172300,15580863800,14500,14500,14500,14500,0
|
|
20241028,172200,15580863800,14500,14500,14500,14500,0
|
|
20241028,172100,15580863800,14500,14500,14500,14500,0
|
|
20241028,172000,15580863800,14500,14500,14500,14500,0
|
|
20241028,171900,15580863800,14500,14500,14500,14500,0
|
|
20241028,171800,15580863800,14500,14500,14500,14500,0
|
|
20241028,171700,15580863800,14500,14500,14500,14500,0
|
|
20241028,171600,15580863800,14500,14500,14500,14500,0
|
|
20241028,171500,15580863800,14500,14500,14500,14500,0
|
|
20241028,171400,15580863800,14500,14500,14500,14500,0
|
|
20241028,171300,15580863800,14500,14500,14500,14500,0
|
|
20241028,171200,15580863800,14500,14500,14500,14500,0
|
|
20241028,171100,15580863800,14500,14500,14500,14500,0
|
|
20241028,171000,15580863800,14500,14500,14500,14500,0
|
|
20241028,170900,15580863800,14500,14500,14500,14500,49141
|
|
20241028,170800,15580863800,14500,14500,14500,14500,0
|
|
20241028,170700,15580863800,14500,14500,14500,14500,0
|
|
20241028,170600,15580863800,14500,14500,14500,14500,0
|
|
20241028,170500,15580863800,14500,14500,14500,14500,0
|
|
20241028,170400,15580863800,14500,14500,14500,14500,0
|
|
20241028,170300,15580863800,14500,14500,14500,14500,0
|
|
20241028,170200,15580863800,14500,14500,14500,14500,0
|
|
20241028,170100,15580863800,14500,14500,14500,14500,0
|
|
20241028,170000,15580863800,14500,14500,14500,14500,0
|
|
20241028,165900,15580863800,14500,14500,14500,14500,0
|
|
20241028,165800,15580863800,14500,14500,14500,14500,0
|
|
20241028,165700,15580863800,14500,14500,14500,14500,0
|
|
20241028,165600,15580863800,14500,14500,14500,14500,0
|
|
20241028,165500,15580863800,14500,14500,14500,14500,0
|
|
20241028,165400,15580863800,14500,14500,14500,14500,0
|
|
20241028,165300,15580863800,14500,14500,14500,14500,0
|
|
20241028,165200,15580863800,14500,14500,14500,14500,0
|
|
20241028,165100,15580863800,14500,14500,14500,14500,0
|
|
20241028,165000,15580863800,14500,14500,14500,14500,0
|
|
20241028,164900,15580863800,14500,14500,14500,14500,0
|
|
20241028,164800,15580863800,14500,14500,14500,14500,0
|
|
20241028,164700,15580863800,14500,14500,14500,14500,0
|
|
20241028,164600,15580863800,14500,14500,14500,14500,0
|
|
20241028,164500,15580863800,14500,14500,14500,14500,0
|
|
20241028,164400,15580863800,14500,14500,14500,14500,0
|
|
20241028,164300,15580863800,14500,14500,14500,14500,0
|
|
20241028,164200,15580863800,14500,14500,14500,14500,0
|
|
20241028,164100,15580863800,14500,14500,14500,14500,0
|
|
20241028,164000,15580863800,14500,14500,14500,14500,0
|
|
20241028,163900,15580863800,14500,14500,14500,14500,49141
|
|
20241028,163800,15580863800,14500,14500,14500,14500,0
|
|
20241028,163700,15580863800,14500,14500,14500,14500,0
|
|
20241028,163600,15580863800,14500,14500,14500,14500,0
|
|
20241028,163500,15580863800,14500,14500,14500,14500,0
|
|
20241028,163400,15580863800,14500,14500,14500,14500,0
|
|
20241028,163300,15580863800,14500,14500,14500,14500,0
|
|
20241028,163200,15580863800,14500,14500,14500,14500,0
|
|
20241028,163100,15580863800,14500,14500,14500,14500,0
|
|
20241028,163000,15580863800,14500,14500,14500,14500,0
|
|
20241028,162900,15580863800,14500,14500,14500,14500,0
|
|
20241028,162800,15580863800,14500,14500,14500,14500,0
|
|
20241028,162700,15580863800,14500,14500,14500,14500,0
|
|
20241028,162600,15580863800,14500,14500,14500,14500,0
|
|
20241028,162500,15580863800,14500,14500,14500,14500,0
|
|
20241028,162400,15580863800,14500,14500,14500,14500,0
|
|
20241028,162300,15580863800,14500,14500,14500,14500,0
|
|
20241028,162200,15580863800,14500,14500,14500,14500,0
|
|
20241028,162100,15580863800,14500,14500,14500,14500,0
|
|
20241028,162000,15580863800,14500,14500,14500,14500,0
|
|
20241028,161900,15580863800,14500,14500,14500,14500,0
|
|
20241028,161800,15580863800,14500,14500,14500,14500,0
|
|
20241028,161700,15580863800,14500,14500,14500,14500,0
|
|
20241028,161600,15580863800,14500,14500,14500,14500,0
|
|
20241028,161500,15580863800,14500,14500,14500,14500,0
|
|
20241028,161400,15580863800,14500,14500,14500,14500,0
|
|
20241028,161300,15580863800,14500,14500,14500,14500,0
|
|
20241028,161200,15580863800,14500,14500,14500,14500,0
|
|
20241028,161100,15580863800,14500,14500,14500,14500,0
|
|
20241028,161000,15580863800,14500,14500,14500,14500,0
|
|
20241028,160900,15580863800,14500,14500,14500,14500,49141
|
|
20241028,160800,15580863800,14500,14500,14500,14500,0
|
|
20241028,160700,15580863800,14500,14500,14500,14500,0
|
|
20241028,160600,15580863800,14500,14500,14500,14500,0
|
|
20241028,160500,15580863800,14500,14500,14500,14500,0
|
|
20241028,160400,15580863800,14500,14500,14500,14500,0
|
|
20241028,160300,15580863800,14500,14500,14500,14500,0
|
|
20241028,160200,15580863800,14500,14500,14500,14500,0
|
|
20241028,160100,15580863800,14500,14500,14500,14500,0
|
|
20241028,160000,15580863800,14500,14500,14500,14500,0
|
|
20241028,155900,15580863800,14500,14500,14500,14500,0
|
|
20241028,155800,15580863800,14500,14500,14500,14500,0
|
|
20241028,155700,15580863800,14500,14500,14500,14500,0
|
|
20241028,155600,15580863800,14500,14500,14500,14500,0
|
|
20241028,155500,15580863800,14500,14500,14500,14500,0
|
|
20241028,155400,15580863800,14500,14500,14500,14500,0
|
|
20241028,155300,15580863800,14500,14500,14500,14500,0
|
|
20241028,155200,15580863800,14500,14500,14500,14500,0
|
|
20241028,155100,15580863800,14500,14500,14500,14500,0
|
|
20241028,155000,15580863800,14500,14500,14500,14500,0
|
|
20241028,154900,15580863800,14500,14500,14500,14500,0
|
|
20241028,154800,15580863800,14500,14500,14500,14500,0
|
|
20241028,154700,15580863800,14500,14500,14500,14500,0
|
|
20241028,154600,15580863800,14500,14500,14500,14500,0
|
|
20241028,154500,15580863800,14500,14500,14500,14500,0
|
|
20241028,154400,15580863800,14500,14500,14500,14500,0
|
|
20241028,154300,15580863800,14500,14500,14500,14500,0
|
|
20241028,154200,15580863800,14500,14500,14500,14500,0
|
|
20241028,154100,15580863800,14500,14500,14500,14500,0
|
|
20241028,154000,15580863800,14500,14500,14500,14500,0
|
|
20241028,153900,15580863800,14500,14500,14500,14500,49141
|
|
20241028,153800,15580863800,14500,14500,14500,14500,0
|
|
20241028,153700,15580863800,14500,14500,14500,14500,0
|
|
20241028,153600,15580863800,14500,14500,14500,14500,0
|
|
20241028,153500,15580863800,14500,14500,14500,14500,0
|
|
20241028,153400,15580863800,14500,14500,14500,14500,0
|
|
20241028,153300,15580863800,14500,14500,14500,14500,0
|
|
20241028,153200,15580863800,14500,14500,14500,14500,0
|
|
20241028,153100,15580863800,14500,14500,14500,14500,0
|
|
20241028,153000,15580863800,14500,14500,14500,14500,49141
|
|
20241028,152900,14868319300,14500,14500,14500,14500,0
|
|
20241028,152800,14868319300,14500,14500,14500,14500,0
|
|
20241028,152700,14868319300,14500,14500,14500,14500,0
|
|
20241028,152600,14868319300,14500,14500,14500,14500,0
|
|
20241028,152500,14868319300,14500,14500,14500,14500,0
|
|
20241028,152400,14868319300,14500,14500,14500,14500,0
|
|
20241028,152300,14868319300,14500,14500,14500,14500,0
|
|
20241028,152200,14868319300,14500,14500,14500,14500,0
|
|
20241028,152100,14868319300,14500,14500,14500,14500,0
|
|
20241028,152000,14868319300,14500,14500,14500,14500,0
|
|
20241028,151900,14868319300,14500,14460,14500,14460,3298
|
|
20241028,151800,14820619730,14460,14460,14470,14460,2505
|
|
20241028,151700,14784396150,14460,14470,14470,14460,571
|
|
20241028,151600,14776137530,14470,14460,14470,14460,1739
|
|
20241028,151500,14750979930,14460,14460,14470,14460,919
|
|
20241028,151400,14737690320,14470,14460,14470,14460,1781
|
|
20241028,151300,14711935490,14460,14470,14470,14460,1056
|
|
20241028,151200,14696663230,14460,14470,14480,14460,1564
|
|
20241028,151100,14674033200,14470,14470,14480,14470,1017
|
|
20241028,151000,14659315350,14470,14480,14480,14470,4730
|
|
20241028,150900,14590825370,14490,14480,14490,14470,2773
|
|
20241028,150800,14550681860,14470,14460,14470,14460,1924
|
|
20241028,150700,14522847670,14460,14460,14480,14460,614
|
|
20241028,150600,14513968590,14460,14480,14480,14460,5177
|
|
20241028,150500,14439052540,14480,14470,14480,14470,1608
|
|
20241028,150400,14415779000,14470,14470,14480,14470,598
|
|
20241028,150300,14407120340,14470,14480,14480,14470,316
|
|
20241028,150200,14402545050,14480,14480,14480,14470,501
|
|
20241028,150100,14395290870,14470,14480,14490,14470,2012
|
|
20241028,150000,14366157570,14490,14480,14490,14480,412
|
|
20241028,145900,14360190010,14490,14490,14490,14480,412
|
|
20241028,145800,14354221290,14490,14490,14490,14480,855
|
|
20241028,145700,14341832590,14480,14480,14500,14480,3903
|
|
20241028,145600,14285270310,14490,14480,14490,14480,5917
|
|
20241028,145500,14199566360,14480,14480,14480,14470,607
|
|
20241028,145400,14190777620,14470,14470,14480,14460,979
|
|
20241028,145300,14176606800,14470,14470,14470,14460,926
|
|
20241028,145200,14163209720,14470,14470,14470,14460,1409
|
|
20241028,145100,14142821720,14460,14460,14470,14460,279
|
|
20241028,145000,14138785200,14470,14460,14470,14460,1157
|
|
20241028,144900,14122052050,14460,14470,14470,14460,664
|
|
20241028,144800,14112444760,14470,14480,14480,14460,2736
|
|
20241028,144700,14072853770,14480,14480,14480,14470,1150
|
|
20241028,144600,14056204410,14480,14470,14480,14460,1037
|
|
20241028,144500,14041192630,14470,14460,14480,14460,1170
|
|
20241028,144400,14024259840,14470,14460,14470,14450,955
|
|
20241028,144300,14010448420,14460,14460,14470,14450,419
|
|
20241028,144200,14004391000,14460,14460,14470,14450,455
|
|
20241028,144100,13997810990,14460,14460,14460,14450,765
|
|
20241028,144000,13986749230,14460,14450,14470,14450,422
|
|
20241028,143900,13980646730,14460,14460,14460,14450,748
|
|
20241028,143800,13969830770,14460,14470,14470,14450,1628
|
|
20241028,143700,13946285390,14470,14460,14480,14460,2505
|
|
20241028,143600,13910036680,14460,14450,14470,14450,1005
|
|
20241028,143500,13895505030,14450,14450,14450,14440,1284
|
|
20241028,143400,13876951550,14450,14450,14450,14440,494
|
|
20241028,143300,13869814200,14450,14450,14450,14440,92
|
|
20241028,143200,13868484960,14450,14440,14450,14440,250
|
|
20241028,143100,13864872780,14450,14450,14450,14440,74
|
|
20241028,143000,13863803680,14450,14440,14450,14430,6241
|
|
20241028,142900,13773682880,14440,14440,14450,14440,138
|
|
20241028,142800,13771690150,14440,14440,14450,14440,781
|
|
20241028,142700,13760409720,14450,14450,14450,14440,1430
|
|
20241028,142600,13739748890,14450,14450,14450,14440,1405
|
|
20241028,142500,13719447290,14450,14440,14450,14440,746
|
|
20241028,142400,13708673400,14450,14440,14450,14440,227
|
|
20241028,142300,13705395060,14440,14450,14450,14440,354
|
|
20241028,142200,13700283190,14450,14440,14450,14440,499
|
|
20241028,142100,13693075260,14450,14440,14450,14430,1684
|
|
20241028,142000,13668760500,14430,14420,14430,14420,1702
|
|
20241028,141900,13644201920,14430,14420,14430,14420,586
|
|
20241028,141800,13635747060,14430,14420,14430,14420,142
|
|
20241028,141700,13633698820,14420,14420,14430,14420,542
|
|
20241028,141600,13625882310,14430,14420,14430,14420,231
|
|
20241028,141500,13622549280,14420,14420,14430,14420,662
|
|
20241028,141400,13613000620,14430,14410,14430,14410,194
|
|
20241028,141300,13610202390,14420,14420,14430,14410,1886
|
|
20241028,141200,13583006260,14430,14420,14430,14420,5799
|
|
20241028,141100,13499373220,14430,14420,14430,14420,1260
|
|
20241028,141000,13481191880,14420,14420,14430,14420,456
|
|
20241028,140900,13474615220,14430,14430,14440,14420,2701
|
|
20241028,140800,13435639090,14440,14430,14440,14430,309
|
|
20241028,140700,13431179470,14430,14430,14440,14420,497
|
|
20241028,140600,13424004800,14420,14420,14430,14420,723
|
|
20241028,140500,13413573190,14430,14430,14430,14420,656
|
|
20241028,140400,13404109790,14430,14420,14430,14420,821
|
|
20241028,140300,13392262950,14430,14420,14430,14420,425
|
|
20241028,140200,13386131500,14430,14420,14430,14420,129
|
|
20241028,140100,13384271040,14420,14420,14430,14420,399
|
|
20241028,140000,13378514960,14420,14430,14440,14420,6596
|
|
20241028,135900,13283334650,14440,14440,14450,14430,3979
|
|
20241028,135800,13225876780,14450,14450,14450,14440,208
|
|
20241028,135700,13222871230,14440,14450,14450,14440,169
|
|
20241028,135600,13220430370,14440,14440,14450,14440,1287
|
|
20241028,135500,13201841330,14430,14450,14450,14430,5642
|
|
20241028,135400,13120370360,14440,14450,14450,14440,277
|
|
20241028,135300,13116369300,14440,14450,14450,14440,60
|
|
20241028,135200,13115502720,14440,14440,14450,14440,554
|
|
20241028,135100,13107501760,14440,14450,14450,14440,2078
|
|
20241028,135000,13077495040,14450,14450,14450,14440,290
|
|
20241028,134900,13073305400,14450,14450,14450,14440,567
|
|
20241028,134800,13065116050,14440,14440,14450,14440,530
|
|
20241028,134700,13057461570,14440,14430,14440,14430,336
|
|
20241028,134600,13052610180,14430,14440,14440,14430,1505
|
|
20241028,134500,13030878130,14440,14430,14440,14430,986
|
|
20241028,134400,13016645960,14430,14440,14440,14430,558
|
|
20241028,134300,13008592750,14440,14430,14440,14420,904
|
|
20241028,134200,12995548950,14420,14420,14430,14410,3832
|
|
20241028,134100,12940298800,14420,14410,14420,14410,268
|
|
20241028,134000,12936435580,14410,14410,14420,14410,407
|
|
20241028,133900,12930567680,14420,14420,14420,14410,750
|
|
20241028,133800,12919752810,14420,14420,14420,14410,147
|
|
20241028,133700,12917633460,14410,14420,14420,14410,14
|
|
20241028,133600,12917431690,14410,14410,14420,14410,1941
|
|
20241028,133500,12889458580,14420,14420,14420,14420,867
|
|
20241028,133400,12876956440,14420,14420,14420,14420,521
|
|
20241028,133300,12869443620,14420,14430,14430,14420,2835
|
|
20241028,133200,12828559380,14430,14430,14430,14420,2358
|
|
20241028,133100,12794556600,14430,14430,14440,14430,592
|
|
20241028,133000,12786013020,14430,14440,14440,14420,580
|
|
20241028,132900,12777643820,14430,14430,14440,14420,304
|
|
20241028,132800,12773257310,14430,14430,14430,14420,1079
|
|
20241028,132700,12757687480,14430,14430,14430,14420,157
|
|
20241028,132600,12755422020,14430,14430,14430,14420,391
|
|
20241028,132500,12749783190,14430,14430,14430,14420,155
|
|
20241028,132400,12747546640,14420,14430,14430,14420,794
|
|
20241028,132300,12736095000,14430,14420,14430,14420,268
|
|
20241028,132200,12732229330,14420,14410,14420,14410,2703
|
|
20241028,132100,12693275620,14410,14410,14410,14410,891
|
|
20241028,132000,12680436310,14410,14410,14410,14410,113
|
|
20241028,131900,12678807980,14410,14420,14420,14410,641
|
|
20241028,131800,12669565170,14420,14400,14420,14400,2050
|
|
20241028,131700,12640028570,14400,14390,14400,14390,1212
|
|
20241028,131600,12622576250,14380,14400,14400,14380,3250
|
|
20241028,131500,12575809700,14400,14410,14410,14390,371
|
|
20241028,131400,12570467410,14400,14410,14410,14400,2544
|
|
20241028,131300,12533808670,14390,14400,14410,14390,579
|
|
20241028,131200,12525472190,14400,14400,14400,14390,3234
|
|
20241028,131100,12478926750,14390,14390,14400,14390,2711
|
|
20241028,131000,12439895460,14390,14390,14400,14380,345
|
|
20241028,130900,12434930850,14390,14390,14400,14390,3700
|
|
20241028,130800,12381687210,14390,14390,14390,14390,179
|
|
20241028,130700,12379111400,14390,14380,14390,14380,411
|
|
20241028,130600,12373199870,14380,14390,14390,14380,2251
|
|
20241028,130500,12340821790,14390,14400,14400,14380,483
|
|
20241028,130400,12333871520,14400,14380,14400,14380,1339
|
|
20241028,130300,12314611730,14380,14370,14400,14370,2794
|
|
20241028,130200,12274435220,14370,14380,14390,14370,8269
|
|
20241028,130100,12155523300,14380,14410,14410,14380,19295
|
|
20241028,130000,11877725850,14400,14430,14430,14400,35747
|
|
20241028,125900,11362763150,14430,14430,14430,14420,634
|
|
20241028,125800,11353615890,14430,14430,14440,14420,2187
|
|
20241028,125700,11322063860,14430,14440,14440,14430,788
|
|
20241028,125600,11310690680,14430,14430,14430,14430,4190
|
|
20241028,125500,11250228980,14430,14420,14430,14420,1373
|
|
20241028,125400,11230421580,14430,14430,14430,14420,1509
|
|
20241028,125300,11208659160,14430,14420,14430,14420,4976
|
|
20241028,125200,11136897040,14430,14430,14430,14420,323
|
|
20241028,125100,11132237150,14430,14430,14430,14420,2192
|
|
20241028,125000,11100606620,14430,14430,14430,14420,387
|
|
20241028,124900,11095023020,14420,14420,14430,14410,4562
|
|
20241028,124800,11029239370,14430,14420,14430,14420,409
|
|
20241028,124700,11023341070,14430,14420,14430,14420,1955
|
|
20241028,124600,10995148950,14420,14420,14420,14410,4405
|
|
20241028,124500,10931629600,14420,14420,14430,14420,659
|
|
20241028,124400,10922126800,14420,14420,14430,14410,23754
|
|
20241028,124300,10579653100,14430,14430,14440,14430,13344
|
|
20241028,124200,10387099170,14440,14450,14450,14440,2009
|
|
20241028,124100,10358088420,14440,14450,14460,14440,2980
|
|
20241028,124000,10315027880,14460,14460,14470,14450,1194
|
|
20241028,123900,10297761520,14460,14450,14460,14450,54
|
|
20241028,123800,10296980690,14450,14460,14460,14450,690
|
|
20241028,123700,10287004070,14460,14470,14470,14450,2037
|
|
20241028,123600,10257548360,14470,14470,14470,14460,890
|
|
20241028,123500,10244670360,14470,14470,14470,14470,39
|
|
20241028,123400,10244106030,14470,14470,14470,14470,3341
|
|
20241028,123300,10195761760,14460,14450,14460,14450,2947
|
|
20241028,123200,10153158590,14450,14450,14450,14450,1275
|
|
20241028,123100,10134734840,14450,14450,14450,14440,1487
|
|
20241028,123000,10113247740,14450,14450,14460,14440,2894
|
|
20241028,122900,10071431210,14450,14470,14470,14420,16375
|
|
20241028,122800,9835095190,14470,14470,14470,14460,499
|
|
20241028,122700,9827878080,14470,14480,14480,14460,1372
|
|
20241028,122600,9808025100,14480,14480,14480,14470,413
|
|
20241028,122500,9802048380,14480,14470,14480,14470,306
|
|
20241028,122400,9797619820,14470,14480,14480,14460,873
|
|
20241028,122300,9784987320,14480,14480,14480,14470,794
|
|
20241028,122200,9773492190,14480,14450,14480,14450,3900
|
|
20241028,122100,9717067130,14450,14450,14450,14440,2068
|
|
20241028,122000,9687184640,14450,14460,14460,14430,4110
|
|
20241028,121900,9627819340,14450,14450,14460,14450,2209
|
|
20241028,121800,9595899280,14450,14450,14450,14450,110
|
|
20241028,121700,9594309780,14450,14450,14450,14440,746
|
|
20241028,121600,9583533330,14450,14450,14450,14440,527
|
|
20241028,121500,9575918270,14450,14450,14450,14450,105
|
|
20241028,121400,9574401020,14450,14450,14450,14440,4214
|
|
20241028,121300,9513509600,14450,14460,14460,14450,5082
|
|
20241028,121200,9440074540,14460,14460,14460,14460,440
|
|
20241028,121100,9433712140,14460,14460,14460,14450,335
|
|
20241028,121000,9428869790,14460,14450,14460,14450,547
|
|
20241028,120900,9420960430,14450,14440,14450,14440,388
|
|
20241028,120800,9415354710,14450,14450,14450,14430,4309
|
|
20241028,120700,9353092540,14440,14440,14440,14430,1010
|
|
20241028,120600,9338508630,14440,14440,14440,14430,456
|
|
20241028,120500,9331927090,14440,14430,14440,14430,211
|
|
20241028,120400,9328880530,14440,14440,14440,14430,133
|
|
20241028,120300,9326960110,14430,14440,14440,14430,8714
|
|
20241028,120200,9201215110,14430,14450,14450,14430,1420
|
|
20241028,120100,9180710270,14440,14450,14450,14440,519
|
|
20241028,120000,9173215290,14440,14450,14450,14440,293
|
|
20241028,115900,9168983120,14450,14440,14450,14430,2097
|
|
20241028,115800,9138702100,14440,14460,14460,14440,3670
|
|
20241028,115700,9085676920,14450,14460,14460,14450,1307
|
|
20241028,115600,9066777910,14460,14460,14460,14450,350
|
|
20241028,115500,9061717030,14460,14440,14460,14440,239
|
|
20241028,115400,9058261750,14450,14450,14460,14450,290
|
|
20241028,115300,9054071240,14450,14460,14460,14450,879
|
|
20241028,115200,9041364880,14460,14450,14460,14440,226
|
|
20241028,115100,9038098250,14440,14450,14450,14440,1087
|
|
20241028,115000,9022392200,14450,14450,14450,14440,4065
|
|
20241028,114900,8963653950,14440,14450,14450,14440,472
|
|
20241028,114800,8956835170,14450,14450,14450,14440,1589
|
|
20241028,114700,8933874870,14450,14450,14450,14440,190
|
|
20241028,114600,8931131030,14440,14450,14450,14440,477
|
|
20241028,114500,8924239470,14440,14440,14450,14430,1673
|
|
20241028,114400,8900084990,14440,14460,14460,14430,6794
|
|
20241028,114300,8801939040,14460,14480,14480,14450,15078
|
|
20241028,114200,8584022450,14470,14460,14480,14460,111
|
|
20241028,114100,8582415560,14470,14490,14490,14460,3019
|
|
20241028,114000,8538720470,14470,14490,14490,14470,1862
|
|
20241028,113900,8511751810,14490,14480,14490,14480,506
|
|
20241028,113800,8504423910,14490,14480,14490,14470,1114
|
|
20241028,113700,8488295090,14480,14470,14480,14470,1109
|
|
20241028,113600,8472244790,14470,14470,14470,14460,2032
|
|
20241028,113500,8442841760,14470,14460,14470,14460,1299
|
|
20241028,113400,8424047330,14460,14470,14470,14450,5456
|
|
20241028,113300,8345174260,14470,14470,14470,14470,3354
|
|
20241028,113200,8296641880,14470,14470,14470,14460,560
|
|
20241028,113100,8288540380,14470,14470,14470,14460,1083
|
|
20241028,113000,8272872510,14470,14470,14470,14460,2965
|
|
20241028,112900,8229991260,14470,14480,14480,14460,270
|
|
20241028,112800,8226083770,14470,14460,14470,14460,1226
|
|
20241028,112700,8208346980,14460,14470,14470,14450,10123
|
|
20241028,112600,8061964980,14470,14480,14480,14460,2169
|
|
20241028,112500,8030584540,14480,14470,14480,14470,7959
|
|
20241028,112400,7915417800,14480,14490,14490,14470,10938
|
|
20241028,112300,7757064950,14490,14500,14500,14480,3868
|
|
20241028,112200,7701019650,14500,14500,14500,14490,2474
|
|
20241028,112100,7665170610,14500,14490,14500,14490,1230
|
|
20241028,112000,7647342780,14490,14500,14500,14490,1508
|
|
20241028,111900,7625489960,14490,14500,14510,14490,9992
|
|
20241028,111800,7480620500,14510,14530,14530,14500,13544
|
|
20241028,111700,7284104740,14530,14540,14540,14530,342
|
|
20241028,111600,7279133540,14530,14530,14540,14520,2092
|
|
20241028,111500,7248725410,14530,14530,14530,14530,2075
|
|
20241028,111400,7218575660,14520,14530,14530,14510,2445
|
|
20241028,111300,7183087940,14520,14520,14520,14520,1078
|
|
20241028,111200,7167435380,14520,14520,14520,14510,218
|
|
20241028,111100,7164270070,14520,14530,14530,14520,5165
|
|
20241028,111000,7089270590,14530,14520,14530,14520,971
|
|
20241028,110900,7075164130,14530,14530,14530,14530,1046
|
|
20241028,110800,7059965750,14530,14540,14540,14530,1052
|
|
20241028,110700,7044679090,14530,14540,14540,14530,8276
|
|
20241028,110600,6924427950,14540,14530,14540,14530,3312
|
|
20241028,110500,6876304410,14540,14540,14540,14530,537
|
|
20241028,110400,6868497830,14540,14540,14540,14530,98
|
|
20241028,110300,6867072950,14540,14530,14540,14530,326
|
|
20241028,110200,6862333720,14530,14540,14540,14530,97
|
|
20241028,110100,6860924040,14540,14530,14540,14530,126
|
|
20241028,110000,6859092550,14530,14520,14540,14520,1138
|
|
20241028,105900,6842549950,14530,14540,14550,14530,8721
|
|
20241028,105800,6715798030,14540,14530,14540,14520,5022
|
|
20241028,105700,6642828420,14520,14550,14550,14520,10283
|
|
20241028,105600,6493343970,14550,14550,14550,14540,867
|
|
20241028,105500,6480730220,14540,14550,14550,14540,438
|
|
20241028,105400,6474359220,14550,14550,14550,14550,141
|
|
20241028,105300,6472307670,14550,14540,14550,14540,582
|
|
20241028,105200,6463842570,14540,14540,14550,14540,136
|
|
20241028,105100,6461864120,14550,14550,14550,14550,171
|
|
20241028,105000,6459376070,14540,14550,14550,14540,222
|
|
20241028,104900,6456148060,14550,14550,14550,14550,2419
|
|
20241028,104800,6420951610,14550,14550,14570,14530,4737
|
|
20241028,104700,6352058130,14540,14540,14550,14540,581
|
|
20241028,104600,6343609420,14540,14540,14540,14530,1102
|
|
20241028,104500,6327596340,14540,14540,14540,14530,411
|
|
20241028,104400,6321621200,14540,14540,14540,14530,2251
|
|
20241028,104300,6288892720,14540,14560,14560,14530,3308
|
|
20241028,104200,6240793100,14570,14560,14570,14560,249
|
|
20241028,104100,6237166450,14560,14550,14570,14550,4708
|
|
20241028,104000,6168600490,14550,14550,14550,14550,38
|
|
20241028,103900,6168047590,14550,14540,14550,14540,612
|
|
20241028,103800,6159143230,14550,14550,14550,14550,2119
|
|
20241028,103700,6128311780,14550,14550,14550,14550,1026
|
|
20241028,103600,6113383480,14550,14550,14550,14550,282
|
|
20241028,103500,6109280380,14550,14560,14560,14550,328
|
|
20241028,103400,6104505550,14560,14560,14570,14560,135
|
|
20241028,103300,6102538960,14560,14560,14560,14560,593
|
|
20241028,103200,6093904880,14560,14560,14560,14550,140
|
|
20241028,103100,6091866540,14560,14550,14560,14550,1680
|
|
20241028,103000,6067421790,14550,14550,14550,14540,49
|
|
20241028,102900,6066708910,14550,14590,14590,14540,513
|
|
20241028,102800,6059244960,14590,14580,14590,14580,114
|
|
20241028,102700,6057581800,14580,14560,14580,14550,2194
|
|
20241028,102600,6025607950,14560,14570,14570,14560,2548
|
|
20241028,102500,5988505730,14570,14570,14570,14560,283
|
|
20241028,102400,5984383230,14570,14550,14570,14550,3905
|
|
20241028,102300,5927555730,14550,14540,14550,14540,499
|
|
20241028,102200,5920297310,14540,14540,14550,14540,205
|
|
20241028,102100,5917316090,14540,14540,14550,14540,1000
|
|
20241028,102000,5902776050,14530,14530,14540,14530,1362
|
|
20241028,101900,5882983510,14530,14530,14530,14520,117
|
|
20241028,101800,5881283660,14520,14540,14540,14520,200
|
|
20241028,101700,5878378880,14540,14530,14540,14530,276
|
|
20241028,101600,5874368330,14530,14530,14540,14520,14185
|
|
20241028,101500,5668259520,14530,14550,14550,14520,5918
|
|
20241028,101400,5582239460,14560,14560,14570,14550,276
|
|
20241028,101300,5578223000,14550,14550,14560,14550,547
|
|
20241028,101200,5570263430,14550,14550,14550,14540,93
|
|
20241028,101100,5568910300,14550,14550,14550,14530,3404
|
|
20241028,101000,5519390420,14550,14550,14590,14550,2649
|
|
20241028,100900,5480836470,14590,14580,14590,14560,1400
|
|
20241028,100800,5460435610,14580,14540,14580,14540,3808
|
|
20241028,100700,5405006080,14540,14520,14540,14510,639
|
|
20241028,100600,5395723380,14520,14520,14540,14520,1038
|
|
20241028,100500,5380644170,14520,14550,14550,14520,4827
|
|
20241028,100400,5310525100,14550,14550,14550,14530,260
|
|
20241028,100300,5306744100,14550,14550,14550,14530,994
|
|
20241028,100200,5292298880,14530,14540,14550,14530,2632
|
|
20241028,100100,5254028550,14540,14540,14540,14520,2368
|
|
20241028,100000,5219614790,14540,14540,14550,14540,3688
|
|
20241028,095900,5165958350,14550,14540,14640,14540,6548
|
|
20241028,095800,5070526280,14540,14540,14640,14540,12939
|
|
20241028,095700,4881803770,14540,14540,14540,14530,1096
|
|
20241028,095600,4865878220,14530,14540,14540,14530,1635
|
|
20241028,095500,4842115240,14540,14550,14550,14530,2887
|
|
20241028,095400,4800144040,14560,14560,14570,14540,3370
|
|
20241028,095300,4751085160,14570,14540,14570,14540,1398
|
|
20241028,095200,4730735920,14550,14550,14550,14540,600
|
|
20241028,095100,4722007920,14550,14550,14550,14540,157
|
|
20241028,095000,4719724300,14540,14540,14560,14540,583
|
|
20241028,094900,4711244820,14550,14550,14560,14540,1288
|
|
20241028,094800,4692492630,14550,14570,14570,14550,1457
|
|
20241028,094700,4671278760,14560,14550,14560,14550,3754
|
|
20241028,094600,4616644560,14550,14550,14550,14550,452
|
|
20241028,094500,4610067960,14550,14550,14550,14530,381
|
|
20241028,094400,4604525730,14540,14510,14550,14510,16565
|
|
20241028,094300,4363881460,14510,14500,14510,14500,780
|
|
20241028,094200,4352566170,14510,14510,14520,14500,3189
|
|
20241028,094100,4306296780,14510,14530,14530,14500,6862
|
|
20241028,094000,4206787830,14530,14530,14530,14510,1752
|
|
20241028,093900,4181351320,14530,14520,14530,14520,561
|
|
20241028,093800,4173205150,14520,14520,14520,14510,2491
|
|
20241028,093700,4137056620,14530,14520,14530,14510,4953
|
|
20241028,093600,4065151830,14520,14510,14520,14510,4199
|
|
20241028,093500,4004217680,14510,14520,14520,14510,556
|
|
20241028,093400,3996144640,14520,14520,14530,14500,969
|
|
20241028,093300,3982071590,14510,14530,14530,14510,2879
|
|
20241028,093200,3940273920,14530,14540,14540,14520,625
|
|
20241028,093100,3931188120,14540,14550,14550,14510,1203
|
|
20241028,093000,3913718780,14550,14530,14550,14520,2345
|
|
20241028,092900,3879642790,14520,14520,14530,14520,537
|
|
20241028,092800,3871845310,14530,14530,14540,14510,3429
|
|
20241028,092700,3822059210,14530,14520,14540,14520,1524
|
|
20241028,092600,3799916130,14530,14530,14530,14530,846
|
|
20241028,092500,3787623750,14520,14520,14520,14500,1049
|
|
20241028,092400,3772393610,14520,14510,14520,14500,899
|
|
20241028,092300,3759347710,14510,14520,14520,14500,5470
|
|
20241028,092200,3679997580,14520,14500,14520,14500,6661
|
|
20241028,092100,3583346050,14500,14490,14500,14480,6944
|
|
20241028,092000,3482722040,14490,14500,14500,14490,3572
|
|
20241028,091900,3430962720,14500,14510,14510,14490,12819
|
|
20241028,091800,3245096210,14520,14530,14540,14510,4826
|
|
20241028,091700,3174989640,14530,14540,14540,14530,3809
|
|
20241028,091600,3119638710,14540,14550,14550,14540,1054
|
|
20241028,091500,3104313130,14550,14520,14550,14510,1741
|
|
20241028,091400,3079023740,14520,14560,14560,14500,12174
|
|
20241028,091300,2902141930,14560,14560,14570,14540,7110
|
|
20241028,091200,2798681450,14570,14540,14580,14530,13467
|
|
20241028,091100,2602661390,14530,14520,14540,14510,3599
|
|
20241028,091000,2550388890,14530,14550,14550,14520,5655
|
|
20241028,090900,2468210810,14540,14530,14550,14520,3684
|
|
20241028,090800,2414650710,14530,14520,14540,14480,13887
|
|
20241028,090700,2213184250,14530,14520,14560,14520,8866
|
|
20241028,090600,2084327920,14520,14450,14540,14450,17836
|
|
20241028,090500,1826003770,14450,14480,14480,14410,21403
|
|
20241028,090400,1516712940,14480,14530,14530,14470,21853
|
|
20241028,090300,1199825900,14530,14550,14550,14510,13144
|
|
20241028,090200,1008963370,14550,14580,14590,14510,5823
|
|
20241028,090100,924266850,14590,14670,14690,14590,42496
|
|
20241028,090000,302902820,14670,14750,14760,14670,20273
|