612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,190900,12847177375,3510,3510,3510,3510,52865
|
|
20241028,190800,12847177375,3510,3510,3510,3510,0
|
|
20241028,190700,12847177375,3510,3510,3510,3510,0
|
|
20241028,190600,12847177375,3510,3510,3510,3510,0
|
|
20241028,190500,12847177375,3510,3510,3510,3510,0
|
|
20241028,190400,12847177375,3510,3510,3510,3510,0
|
|
20241028,190300,12847177375,3510,3510,3510,3510,0
|
|
20241028,190200,12847177375,3510,3510,3510,3510,0
|
|
20241028,190100,12847177375,3510,3510,3510,3510,0
|
|
20241028,190000,12847177375,3510,3510,3510,3510,0
|
|
20241028,185900,12847177375,3510,3510,3510,3510,0
|
|
20241028,185800,12847177375,3510,3510,3510,3510,0
|
|
20241028,185700,12847177375,3510,3510,3510,3510,0
|
|
20241028,185600,12847177375,3510,3510,3510,3510,0
|
|
20241028,185500,12847177375,3510,3510,3510,3510,0
|
|
20241028,185400,12847177375,3510,3510,3510,3510,0
|
|
20241028,185300,12847177375,3510,3510,3510,3510,0
|
|
20241028,185200,12847177375,3510,3510,3510,3510,0
|
|
20241028,185100,12847177375,3510,3510,3510,3510,0
|
|
20241028,185000,12847177375,3510,3510,3510,3510,0
|
|
20241028,184900,12847177375,3510,3510,3510,3510,0
|
|
20241028,184800,12847177375,3510,3510,3510,3510,0
|
|
20241028,184700,12847177375,3510,3510,3510,3510,0
|
|
20241028,184600,12847177375,3510,3510,3510,3510,0
|
|
20241028,184500,12847177375,3510,3510,3510,3510,0
|
|
20241028,184400,12847177375,3510,3510,3510,3510,0
|
|
20241028,184300,12847177375,3510,3510,3510,3510,0
|
|
20241028,184200,12847177375,3510,3510,3510,3510,0
|
|
20241028,184100,12847177375,3510,3510,3510,3510,0
|
|
20241028,184000,12847177375,3510,3510,3510,3510,0
|
|
20241028,183900,12847177375,3510,3510,3510,3510,52865
|
|
20241028,183800,12847177375,3510,3510,3510,3510,0
|
|
20241028,183700,12847177375,3510,3510,3510,3510,0
|
|
20241028,183600,12847177375,3510,3510,3510,3510,0
|
|
20241028,183500,12847177375,3510,3510,3510,3510,0
|
|
20241028,183400,12847177375,3510,3510,3510,3510,0
|
|
20241028,183300,12847177375,3510,3510,3510,3510,0
|
|
20241028,183200,12847177375,3510,3510,3510,3510,0
|
|
20241028,183100,12847177375,3510,3510,3510,3510,0
|
|
20241028,183000,12847177375,3510,3510,3510,3510,0
|
|
20241028,182900,12847177375,3510,3510,3510,3510,0
|
|
20241028,182800,12847177375,3510,3510,3510,3510,0
|
|
20241028,182700,12847177375,3510,3510,3510,3510,0
|
|
20241028,182600,12847177375,3510,3510,3510,3510,0
|
|
20241028,182500,12847177375,3510,3510,3510,3510,0
|
|
20241028,182400,12847177375,3510,3510,3510,3510,0
|
|
20241028,182300,12847177375,3510,3510,3510,3510,0
|
|
20241028,182200,12847177375,3510,3510,3510,3510,0
|
|
20241028,182100,12847177375,3510,3510,3510,3510,0
|
|
20241028,182000,12847177375,3510,3510,3510,3510,0
|
|
20241028,181900,12847177375,3510,3510,3510,3510,0
|
|
20241028,181800,12847177375,3510,3510,3510,3510,0
|
|
20241028,181700,12847177375,3510,3510,3510,3510,0
|
|
20241028,181600,12847177375,3510,3510,3510,3510,0
|
|
20241028,181500,12847177375,3510,3510,3510,3510,0
|
|
20241028,181400,12847177375,3510,3510,3510,3510,0
|
|
20241028,181300,12847177375,3510,3510,3510,3510,0
|
|
20241028,181200,12847177375,3510,3510,3510,3510,0
|
|
20241028,181100,12847177375,3510,3510,3510,3510,0
|
|
20241028,181000,12847177375,3510,3510,3510,3510,0
|
|
20241028,180900,12847177375,3510,3510,3510,3510,52865
|
|
20241028,180800,12847177375,3510,3510,3510,3510,0
|
|
20241028,180700,12847177375,3510,3510,3510,3510,0
|
|
20241028,180600,12847177375,3510,3510,3510,3510,0
|
|
20241028,180500,12847177375,3510,3510,3510,3510,0
|
|
20241028,180400,12847177375,3510,3510,3510,3510,0
|
|
20241028,180300,12847177375,3510,3510,3510,3510,0
|
|
20241028,180200,12847177375,3510,3510,3510,3510,0
|
|
20241028,180100,12847177375,3510,3510,3510,3510,0
|
|
20241028,180000,12847177375,3510,3510,3510,3510,0
|
|
20241028,175900,12847177375,3510,3510,3510,3510,0
|
|
20241028,175800,12847177375,3510,3510,3510,3510,0
|
|
20241028,175700,12847177375,3510,3510,3510,3510,0
|
|
20241028,175600,12847177375,3510,3510,3510,3510,0
|
|
20241028,175500,12847177375,3510,3510,3510,3510,0
|
|
20241028,175400,12847177375,3510,3510,3510,3510,0
|
|
20241028,175300,12847177375,3510,3510,3510,3510,0
|
|
20241028,175200,12847177375,3510,3510,3510,3510,0
|
|
20241028,175100,12847177375,3510,3510,3510,3510,0
|
|
20241028,175000,12847177375,3510,3510,3510,3510,0
|
|
20241028,174900,12847177375,3510,3510,3510,3510,0
|
|
20241028,174800,12847177375,3510,3510,3510,3510,0
|
|
20241028,174700,12847177375,3510,3510,3510,3510,0
|
|
20241028,174600,12847177375,3510,3510,3510,3510,0
|
|
20241028,174500,12847177375,3510,3510,3510,3510,0
|
|
20241028,174400,12847177375,3510,3510,3510,3510,0
|
|
20241028,174300,12847177375,3510,3510,3510,3510,0
|
|
20241028,174200,12847177375,3510,3510,3510,3510,0
|
|
20241028,174100,12847177375,3510,3510,3510,3510,0
|
|
20241028,174000,12847177375,3510,3510,3510,3510,0
|
|
20241028,173900,12847177375,3510,3510,3510,3510,52865
|
|
20241028,173800,12847177375,3510,3510,3510,3510,0
|
|
20241028,173700,12847177375,3510,3510,3510,3510,0
|
|
20241028,173600,12847177375,3510,3510,3510,3510,0
|
|
20241028,173500,12847177375,3510,3510,3510,3510,0
|
|
20241028,173400,12847177375,3510,3510,3510,3510,0
|
|
20241028,173300,12847177375,3510,3510,3510,3510,0
|
|
20241028,173200,12847177375,3510,3510,3510,3510,0
|
|
20241028,173100,12847177375,3510,3510,3510,3510,0
|
|
20241028,173000,12847177375,3510,3510,3510,3510,0
|
|
20241028,172900,12847177375,3510,3510,3510,3510,0
|
|
20241028,172800,12847177375,3510,3510,3510,3510,0
|
|
20241028,172700,12847177375,3510,3510,3510,3510,0
|
|
20241028,172600,12847177375,3510,3510,3510,3510,0
|
|
20241028,172500,12847177375,3510,3510,3510,3510,0
|
|
20241028,172400,12847177375,3510,3510,3510,3510,0
|
|
20241028,172300,12847177375,3510,3510,3510,3510,0
|
|
20241028,172200,12847177375,3510,3510,3510,3510,0
|
|
20241028,172100,12847177375,3510,3510,3510,3510,0
|
|
20241028,172000,12847177375,3510,3510,3510,3510,0
|
|
20241028,171900,12847177375,3510,3510,3510,3510,0
|
|
20241028,171800,12847177375,3510,3510,3510,3510,0
|
|
20241028,171700,12847177375,3510,3510,3510,3510,0
|
|
20241028,171600,12847177375,3510,3510,3510,3510,0
|
|
20241028,171500,12847177375,3510,3510,3510,3510,0
|
|
20241028,171400,12847177375,3510,3510,3510,3510,0
|
|
20241028,171300,12847177375,3510,3510,3510,3510,0
|
|
20241028,171200,12847177375,3510,3510,3510,3510,0
|
|
20241028,171100,12847177375,3510,3510,3510,3510,0
|
|
20241028,171000,12847177375,3510,3510,3510,3510,0
|
|
20241028,170900,12847177375,3510,3510,3510,3510,52865
|
|
20241028,170800,12847177375,3510,3510,3510,3510,0
|
|
20241028,170700,12847177375,3510,3510,3510,3510,0
|
|
20241028,170600,12847177375,3510,3510,3510,3510,0
|
|
20241028,170500,12847177375,3510,3510,3510,3510,0
|
|
20241028,170400,12847177375,3510,3510,3510,3510,0
|
|
20241028,170300,12847177375,3510,3510,3510,3510,0
|
|
20241028,170200,12847177375,3510,3510,3510,3510,0
|
|
20241028,170100,12847177375,3510,3510,3510,3510,0
|
|
20241028,170000,12847177375,3510,3510,3510,3510,0
|
|
20241028,165900,12847177375,3510,3510,3510,3510,0
|
|
20241028,165800,12847177375,3510,3510,3510,3510,0
|
|
20241028,165700,12847177375,3510,3510,3510,3510,0
|
|
20241028,165600,12847177375,3510,3510,3510,3510,0
|
|
20241028,165500,12847177375,3510,3510,3510,3510,0
|
|
20241028,165400,12847177375,3510,3510,3510,3510,0
|
|
20241028,165300,12847177375,3510,3510,3510,3510,0
|
|
20241028,165200,12847177375,3510,3510,3510,3510,0
|
|
20241028,165100,12847177375,3510,3510,3510,3510,0
|
|
20241028,165000,12847177375,3510,3510,3510,3510,0
|
|
20241028,164900,12847177375,3510,3510,3510,3510,0
|
|
20241028,164800,12847177375,3510,3510,3510,3510,0
|
|
20241028,164700,12847177375,3510,3510,3510,3510,0
|
|
20241028,164600,12847177375,3510,3510,3510,3510,0
|
|
20241028,164500,12847177375,3510,3510,3510,3510,0
|
|
20241028,164400,12847177375,3510,3510,3510,3510,0
|
|
20241028,164300,12847177375,3510,3510,3510,3510,0
|
|
20241028,164200,12847177375,3510,3510,3510,3510,0
|
|
20241028,164100,12847177375,3510,3510,3510,3510,0
|
|
20241028,164000,12847177375,3510,3510,3510,3510,0
|
|
20241028,163900,12847177375,3510,3510,3510,3510,52865
|
|
20241028,163800,12847177375,3510,3510,3510,3510,0
|
|
20241028,163700,12847177375,3510,3510,3510,3510,0
|
|
20241028,163600,12847177375,3510,3510,3510,3510,0
|
|
20241028,163500,12847177375,3510,3510,3510,3510,0
|
|
20241028,163400,12847177375,3510,3510,3510,3510,0
|
|
20241028,163300,12847177375,3510,3510,3510,3510,0
|
|
20241028,163200,12847177375,3510,3510,3510,3510,0
|
|
20241028,163100,12847177375,3510,3510,3510,3510,0
|
|
20241028,163000,12847177375,3510,3510,3510,3510,0
|
|
20241028,162900,12847177375,3510,3510,3510,3510,0
|
|
20241028,162800,12847177375,3510,3510,3510,3510,0
|
|
20241028,162700,12847177375,3510,3510,3510,3510,0
|
|
20241028,162600,12847177375,3510,3510,3510,3510,0
|
|
20241028,162500,12847177375,3510,3510,3510,3510,0
|
|
20241028,162400,12847177375,3510,3510,3510,3510,0
|
|
20241028,162300,12847177375,3510,3510,3510,3510,0
|
|
20241028,162200,12847177375,3510,3510,3510,3510,0
|
|
20241028,162100,12847177375,3510,3510,3510,3510,0
|
|
20241028,162000,12847177375,3510,3510,3510,3510,0
|
|
20241028,161900,12847177375,3510,3510,3510,3510,0
|
|
20241028,161800,12847177375,3510,3510,3510,3510,0
|
|
20241028,161700,12847177375,3510,3510,3510,3510,0
|
|
20241028,161600,12847177375,3510,3510,3510,3510,0
|
|
20241028,161500,12847177375,3510,3510,3510,3510,0
|
|
20241028,161400,12847177375,3510,3510,3510,3510,0
|
|
20241028,161300,12847177375,3510,3510,3510,3510,0
|
|
20241028,161200,12847177375,3510,3510,3510,3510,0
|
|
20241028,161100,12847177375,3510,3510,3510,3510,0
|
|
20241028,161000,12847177375,3510,3510,3510,3510,0
|
|
20241028,160900,12847177375,3510,3510,3510,3510,52865
|
|
20241028,160800,12847177375,3510,3510,3510,3510,0
|
|
20241028,160700,12847177375,3510,3510,3510,3510,0
|
|
20241028,160600,12847177375,3510,3510,3510,3510,0
|
|
20241028,160500,12847177375,3510,3510,3510,3510,0
|
|
20241028,160400,12847177375,3510,3510,3510,3510,0
|
|
20241028,160300,12847177375,3510,3510,3510,3510,0
|
|
20241028,160200,12847177375,3510,3510,3510,3510,0
|
|
20241028,160100,12847177375,3510,3510,3510,3510,0
|
|
20241028,160000,12847177375,3510,3510,3510,3510,0
|
|
20241028,155900,12847177375,3510,3510,3510,3510,0
|
|
20241028,155800,12847177375,3510,3510,3510,3510,0
|
|
20241028,155700,12847177375,3510,3510,3510,3510,0
|
|
20241028,155600,12847177375,3510,3510,3510,3510,0
|
|
20241028,155500,12847177375,3510,3510,3510,3510,0
|
|
20241028,155400,12847177375,3510,3510,3510,3510,0
|
|
20241028,155300,12847177375,3510,3510,3510,3510,0
|
|
20241028,155200,12847177375,3510,3510,3510,3510,0
|
|
20241028,155100,12847177375,3510,3510,3510,3510,0
|
|
20241028,155000,12847177375,3510,3510,3510,3510,0
|
|
20241028,154900,12847177375,3510,3510,3510,3510,0
|
|
20241028,154800,12847177375,3510,3510,3510,3510,0
|
|
20241028,154700,12847177375,3510,3510,3510,3510,0
|
|
20241028,154600,12847177375,3510,3510,3510,3510,0
|
|
20241028,154500,12847177375,3510,3510,3510,3510,0
|
|
20241028,154400,12847177375,3510,3510,3510,3510,0
|
|
20241028,154300,12847177375,3510,3510,3510,3510,0
|
|
20241028,154200,12847177375,3510,3510,3510,3510,0
|
|
20241028,154100,12847177375,3510,3510,3510,3510,0
|
|
20241028,154000,12847177375,3510,3510,3510,3510,0
|
|
20241028,153900,12847177375,3510,3510,3510,3510,52865
|
|
20241028,153800,12847177375,3510,3510,3510,3510,0
|
|
20241028,153700,12847177375,3510,3510,3510,3510,0
|
|
20241028,153600,12847177375,3510,3510,3510,3510,0
|
|
20241028,153500,12847177375,3510,3510,3510,3510,0
|
|
20241028,153400,12847177375,3510,3510,3510,3510,0
|
|
20241028,153300,12847177375,3510,3510,3510,3510,0
|
|
20241028,153200,12847177375,3510,3510,3510,3510,0
|
|
20241028,153100,12847177375,3510,3510,3510,3510,0
|
|
20241028,153000,12847177375,3510,3510,3510,3510,52865
|
|
20241028,152900,12661621225,3510,3510,3510,3510,0
|
|
20241028,152800,12661621225,3510,3510,3510,3510,0
|
|
20241028,152700,12661621225,3510,3510,3510,3510,0
|
|
20241028,152600,12661621225,3510,3510,3510,3510,0
|
|
20241028,152500,12661621225,3510,3510,3510,3510,0
|
|
20241028,152400,12661621225,3510,3510,3510,3510,0
|
|
20241028,152300,12661621225,3510,3510,3510,3510,0
|
|
20241028,152200,12661621225,3510,3510,3510,3510,0
|
|
20241028,152100,12661621225,3510,3510,3510,3510,0
|
|
20241028,152000,12661621225,3510,3510,3510,3510,0
|
|
20241028,151900,12661621225,3510,3510,3510,3495,25853
|
|
20241028,151800,12571074670,3510,3510,3510,3500,23699
|
|
20241028,151700,12487972320,3505,3505,3515,3500,7842
|
|
20241028,151600,12460452590,3500,3505,3510,3500,10369
|
|
20241028,151500,12424126170,3505,3500,3505,3495,11349
|
|
20241028,151400,12384385760,3490,3500,3505,3490,9547
|
|
20241028,151300,12351021170,3505,3510,3510,3500,10649
|
|
20241028,151200,12313718450,3510,3500,3515,3500,27915
|
|
20241028,151100,12215838295,3500,3490,3500,3490,7842
|
|
20241028,151000,12188427305,3490,3490,3490,3485,4104
|
|
20241028,150900,12174105920,3490,3485,3490,3485,3147
|
|
20241028,150800,12163138065,3485,3490,3490,3485,4672
|
|
20241028,150700,12146848125,3485,3485,3490,3485,3658
|
|
20241028,150600,12134094380,3490,3490,3490,3485,3584
|
|
20241028,150500,12121599720,3490,3485,3490,3485,2371
|
|
20241028,150400,12113333535,3490,3485,3490,3485,1611
|
|
20241028,150300,12107717755,3485,3490,3490,3485,735
|
|
20241028,150200,12105156255,3485,3490,3495,3485,2577
|
|
20241028,150100,12096169780,3490,3485,3490,3480,3665
|
|
20241028,150000,12083402125,3490,3485,3495,3480,3841
|
|
20241028,145900,12070005950,3485,3485,3490,3480,3611
|
|
20241028,145800,12057418660,3490,3490,3495,3490,2601
|
|
20241028,145700,12048338575,3490,3490,3495,3485,6847
|
|
20241028,145600,12024452285,3490,3485,3490,3485,4312
|
|
20241028,145500,12009405030,3490,3490,3490,3490,1208
|
|
20241028,145400,12005189110,3490,3490,3495,3485,3137
|
|
20241028,145300,11994241705,3490,3485,3495,3485,1752
|
|
20241028,145200,11988125020,3485,3490,3490,3485,567
|
|
20241028,145100,11986146240,3485,3485,3485,3485,4518
|
|
20241028,145000,11970401010,3485,3485,3485,3480,3841
|
|
20241028,144900,11957031290,3480,3485,3490,3480,8909
|
|
20241028,144800,11926004545,3490,3485,3490,3485,1429
|
|
20241028,144700,11921018990,3485,3495,3495,3485,2001
|
|
20241028,144600,11914029230,3495,3495,3495,3490,1741
|
|
20241028,144500,11907944440,3490,3490,3495,3490,1899
|
|
20241028,144400,11901315325,3490,3490,3490,3480,6588
|
|
20241028,144300,11878361695,3490,3490,3490,3485,2628
|
|
20241028,144200,11869200620,3490,3490,3495,3490,7567
|
|
20241028,144100,11842781435,3495,3490,3500,3490,11866
|
|
20241028,144000,11801321730,3490,3490,3500,3490,7296
|
|
20241028,143900,11775844590,3490,3500,3500,3490,8682
|
|
20241028,143800,11745494655,3495,3495,3495,3495,3086
|
|
20241028,143700,11734709085,3495,3500,3500,3495,1170
|
|
20241028,143600,11730617205,3500,3495,3500,3495,5694
|
|
20241028,143500,11710712585,3495,3495,3495,3490,2282
|
|
20241028,143400,11702737015,3495,3490,3495,3490,2995
|
|
20241028,143300,11692277045,3490,3495,3495,3490,6359
|
|
20241028,143200,11670081505,3490,3490,3495,3490,3006
|
|
20241028,143100,11659590070,3485,3490,3490,3485,612
|
|
20241028,143000,11657456815,3490,3485,3490,3485,1044
|
|
20241028,142900,11653818420,3490,3490,3490,3485,859
|
|
20241028,142800,11650824665,3485,3485,3490,3485,2055
|
|
20241028,142700,11643662885,3485,3485,3490,3480,1326
|
|
20241028,142600,11639047285,3485,3480,3485,3475,2509
|
|
20241028,142500,11630311600,3480,3470,3480,3465,7618
|
|
20241028,142400,11603884990,3480,3470,3480,3465,11090
|
|
20241028,142300,11565409340,3470,3480,3485,3470,10098
|
|
20241028,142200,11530323970,3480,3480,3480,3475,1436
|
|
20241028,142100,11525328825,3480,3480,3480,3480,2792
|
|
20241028,142000,11515612665,3485,3490,3490,3485,1666
|
|
20241028,141900,11509804845,3485,3495,3495,3485,4124
|
|
20241028,141800,11495418140,3495,3500,3500,3490,3057
|
|
20241028,141700,11484732015,3495,3495,3500,3490,4128
|
|
20241028,141600,11470306400,3495,3490,3495,3490,1497
|
|
20241028,141500,11465077990,3485,3480,3490,3480,2873
|
|
20241028,141400,11455062160,3485,3470,3485,3470,1503
|
|
20241028,141300,11449845355,3470,3470,3475,3470,4773
|
|
20241028,141200,11433282965,3465,3465,3470,3465,1640
|
|
20241028,141100,11427600235,3465,3465,3465,3465,1228
|
|
20241028,141000,11423345215,3470,3465,3470,3465,8820
|
|
20241028,140900,11392776415,3465,3460,3470,3460,3123
|
|
20241028,140800,11381956835,3460,3460,3460,3460,3261
|
|
20241028,140700,11370673775,3465,3460,3465,3455,1521
|
|
20241028,140600,11365410570,3470,3460,3470,3460,2336
|
|
20241028,140500,11357322960,3460,3465,3465,3455,3400
|
|
20241028,140400,11345573590,3460,3460,3470,3455,3697
|
|
20241028,140300,11332784645,3460,3460,3470,3460,6992
|
|
20241028,140200,11308589930,3465,3475,3475,3465,1858
|
|
20241028,140100,11302149890,3475,3480,3480,3475,136
|
|
20241028,140000,11301676640,3480,3480,3480,3475,1060
|
|
20241028,135900,11297988205,3480,3470,3480,3470,3217
|
|
20241028,135800,11286800835,3470,3470,3470,3470,31
|
|
20241028,135700,11286693265,3480,3475,3480,3455,953
|
|
20241028,135600,11283385940,3475,3465,3475,3455,5580
|
|
20241028,135500,11264065140,3465,3460,3465,3460,2641
|
|
20241028,135400,11254914230,3460,3460,3460,3455,3254
|
|
20241028,135300,11243655940,3460,3450,3460,3450,434
|
|
20241028,135200,11242156860,3450,3455,3460,3450,3419
|
|
20241028,135100,11230345065,3450,3455,3455,3450,3347
|
|
20241028,135000,11218797910,3450,3450,3455,3450,799
|
|
20241028,134900,11216040345,3460,3450,3460,3450,2169
|
|
20241028,134800,11208555690,3450,3455,3455,3450,1846
|
|
20241028,134700,11202178025,3460,3465,3465,3450,1338
|
|
20241028,134600,11197559245,3475,3475,3480,3450,23768
|
|
20241028,134500,11115335315,3475,3485,3485,3475,3280
|
|
20241028,134400,11103919690,3480,3480,3485,3480,1493
|
|
20241028,134300,11098723050,3480,3475,3490,3475,6802
|
|
20241028,134200,11075055490,3480,3475,3480,3475,4857
|
|
20241028,134100,11058170580,3470,3470,3475,3470,1408
|
|
20241028,134000,11053279350,3470,3470,3475,3470,1477
|
|
20241028,133900,11048154070,3470,3470,3470,3465,1373
|
|
20241028,133800,11043390320,3465,3460,3465,3460,1481
|
|
20241028,133700,11038259700,3460,3455,3460,3455,1919
|
|
20241028,133600,11031625650,3455,3455,3460,3455,681
|
|
20241028,133500,11029272650,3460,3455,3465,3455,2175
|
|
20241028,133400,11021744710,3455,3445,3455,3445,203
|
|
20241028,133300,11021045110,3460,3455,3460,3445,2018
|
|
20241028,133200,11014081125,3450,3435,3455,3435,1536
|
|
20241028,133100,11008781545,3435,3440,3450,3435,5154
|
|
20241028,133000,10991056965,3440,3440,3455,3430,8062
|
|
20241028,132900,10963310240,3440,3430,3440,3430,4156
|
|
20241028,132800,10949031000,3430,3435,3435,3430,2061
|
|
20241028,132700,10941960610,3435,3435,3435,3435,423
|
|
20241028,132600,10940507605,3435,3425,3435,3420,293
|
|
20241028,132500,10939503635,3420,3420,3425,3420,1468
|
|
20241028,132400,10934478495,3425,3420,3425,3420,11252
|
|
20241028,132300,10895994420,3425,3430,3430,3420,11809
|
|
20241028,132200,10855550800,3430,3435,3440,3425,20666
|
|
20241028,132100,10784601630,3435,3445,3450,3435,39581
|
|
20241028,132000,10648441800,3445,3450,3450,3445,303
|
|
20241028,131900,10647396470,3450,3445,3450,3440,7116
|
|
20241028,131800,10622897780,3445,3450,3455,3445,2265
|
|
20241028,131700,10615092030,3445,3445,3445,3440,7837
|
|
20241028,131600,10588094950,3450,3450,3455,3445,1847
|
|
20241028,131500,10581722895,3450,3460,3460,3450,1379
|
|
20241028,131400,10576965205,3450,3455,3460,3450,1244
|
|
20241028,131300,10572669300,3450,3450,3460,3450,3943
|
|
20241028,131200,10559060970,3450,3450,3455,3450,3156
|
|
20241028,131100,10548170595,3450,3450,3455,3450,1699
|
|
20241028,131000,10542302795,3455,3450,3455,3450,3031
|
|
20241028,130900,10531845295,3450,3455,3455,3450,3499
|
|
20241028,130800,10519767465,3455,3455,3460,3455,103
|
|
20241028,130700,10519411350,3455,3455,3460,3450,8044
|
|
20241028,130600,10491620955,3455,3460,3460,3450,3960
|
|
20241028,130500,10477940650,3460,3450,3460,3450,1049
|
|
20241028,130400,10474316590,3465,3445,3465,3445,2790
|
|
20241028,130300,10464688595,3450,3440,3450,3440,6167
|
|
20241028,130200,10443453565,3445,3445,3450,3435,17207
|
|
20241028,130100,10384242720,3445,3465,3465,3445,21191
|
|
20241028,130000,10311059010,3460,3465,3465,3460,380
|
|
20241028,125900,10309743700,3465,3470,3470,3460,1242
|
|
20241028,125800,10305435245,3455,3455,3475,3455,11956
|
|
20241028,125700,10264080530,3460,3455,3460,3455,2358
|
|
20241028,125600,10255931795,3460,3460,3465,3455,1242
|
|
20241028,125500,10251635275,3465,3480,3480,3455,7054
|
|
20241028,125400,10227228250,3465,3465,3485,3465,442
|
|
20241028,125300,10225693120,3465,3465,3490,3465,1137
|
|
20241028,125200,10221732755,3485,3465,3485,3460,1289
|
|
20241028,125100,10217271495,3465,3465,3485,3460,6496
|
|
20241028,125000,10194765495,3465,3475,3475,3460,6760
|
|
20241028,124900,10171329685,3490,3495,3495,3480,29558
|
|
20241028,124800,10068311440,3500,3505,3505,3490,3682
|
|
20241028,124700,10055440245,3505,3485,3510,3485,189
|
|
20241028,124600,10054781075,3485,3515,3515,3485,20085
|
|
20241028,124500,9984571215,3515,3510,3515,3500,2514
|
|
20241028,124400,9975747135,3505,3505,3505,3505,710
|
|
20241028,124300,9973258585,3500,3505,3510,3500,7788
|
|
20241028,124200,9945957055,3510,3510,3515,3510,1489
|
|
20241028,124100,9940730655,3515,3515,3515,3510,1877
|
|
20241028,124000,9934140515,3510,3510,3515,3505,3896
|
|
20241028,123900,9920472615,3515,3510,3515,3510,988
|
|
20241028,123800,9917003620,3510,3505,3515,3505,2271
|
|
20241028,123700,9909034095,3510,3500,3510,3500,2300
|
|
20241028,123600,9900976620,3500,3500,3500,3495,3045
|
|
20241028,123500,9890324780,3500,3505,3510,3500,13375
|
|
20241028,123400,9843461300,3505,3510,3510,3505,6651
|
|
20241028,123300,9820121160,3510,3510,3515,3505,2555
|
|
20241028,123200,9811145095,3510,3520,3520,3505,10302
|
|
20241028,123100,9774942925,3520,3515,3520,3510,3822
|
|
20241028,123000,9761507675,3510,3525,3525,3510,4387
|
|
20241028,122900,9746081815,3525,3520,3525,3520,8155
|
|
20241028,122800,9717347895,3520,3515,3520,3510,7446
|
|
20241028,122700,9691175280,3515,3500,3530,3495,7760
|
|
20241028,122600,9663907980,3510,3495,3510,3490,5639
|
|
20241028,122500,9644180015,3495,3500,3505,3490,36463
|
|
20241028,122400,9516610955,3505,3495,3505,3490,7209
|
|
20241028,122300,9491391560,3495,3490,3495,3485,2948
|
|
20241028,122200,9481093410,3490,3490,3490,3485,2946
|
|
20241028,122100,9470818010,3490,3485,3490,3485,4551
|
|
20241028,122000,9454956720,3490,3490,3495,3490,162
|
|
20241028,121900,9454391285,3490,3490,3490,3485,3809
|
|
20241028,121800,9441099375,3490,3490,3495,3490,2022
|
|
20241028,121700,9434042570,3490,3490,3490,3485,1678
|
|
20241028,121600,9428187475,3490,3495,3495,3485,1745
|
|
20241028,121500,9422105305,3495,3485,3495,3480,1352
|
|
20241028,121400,9417389755,3480,3485,3485,3480,3856
|
|
20241028,121300,9403958160,3485,3475,3485,3475,1546
|
|
20241028,121200,9398573310,3480,3485,3485,3475,2376
|
|
20241028,121100,9390307210,3485,3480,3485,3475,1110
|
|
20241028,121000,9386445310,3480,3485,3485,3480,1188
|
|
20241028,120900,9382310055,3485,3490,3490,3480,3910
|
|
20241028,120800,9368684575,3490,3490,3495,3485,9028
|
|
20241028,120700,9337177875,3490,3485,3495,3485,2977
|
|
20241028,120600,9326787570,3480,3480,3490,3480,2798
|
|
20241028,120500,9317036930,3480,3480,3480,3475,7328
|
|
20241028,120400,9291552435,3475,3475,3480,3465,1331
|
|
20241028,120300,9286929410,3470,3460,3470,3460,3701
|
|
20241028,120200,9274101265,3460,3465,3465,3460,243
|
|
20241028,120100,9273259610,3460,3465,3470,3460,5411
|
|
20241028,120000,9254488520,3465,3460,3465,3460,3046
|
|
20241028,115900,9243938785,3465,3455,3465,3455,3918
|
|
20241028,115800,9230382860,3460,3465,3465,3460,2908
|
|
20241028,115700,9220315940,3460,3465,3465,3460,88
|
|
20241028,115600,9220011400,3465,3455,3465,3455,1344
|
|
20241028,115500,9215357285,3455,3455,3455,3455,1718
|
|
20241028,115400,9209421595,3455,3455,3460,3455,38
|
|
20241028,115300,9209290150,3455,3460,3460,3455,10283
|
|
20241028,115200,9173739460,3465,3460,3465,3460,4066
|
|
20241028,115100,9159668875,3460,3460,3460,3460,154
|
|
20241028,115000,9159136035,3460,3460,3460,3455,4020
|
|
20241028,114900,9145240035,3460,3460,3465,3455,1995
|
|
20241028,114800,9138337705,3460,3455,3460,3455,1098
|
|
20241028,114700,9134544105,3460,3455,3460,3450,3543
|
|
20241028,114600,9122307680,3455,3450,3460,3450,3110
|
|
20241028,114500,9111564185,3455,3450,3455,3450,2882
|
|
20241028,114400,9101614660,3450,3450,3450,3450,356
|
|
20241028,114300,9100386460,3450,3455,3455,3450,5551
|
|
20241028,114200,9081234990,3455,3450,3455,3450,1032
|
|
20241028,114100,9077670435,3450,3445,3450,3445,2333
|
|
20241028,114000,9069623705,3445,3450,3450,3445,9806
|
|
20241028,113900,9035814455,3450,3445,3450,3445,3855
|
|
20241028,113800,9022528495,3450,3450,3450,3445,1179
|
|
20241028,113700,9018461880,3450,3445,3450,3445,2059
|
|
20241028,113600,9011362005,3450,3455,3455,3445,63
|
|
20241028,113500,9011144725,3450,3450,3455,3450,3501
|
|
20241028,113400,8999065195,3450,3455,3455,3450,2293
|
|
20241028,113300,8991146870,3460,3455,3460,3445,6565
|
|
20241028,113200,8968504355,3455,3450,3455,3450,1305
|
|
20241028,113100,8964001565,3450,3460,3465,3450,1797
|
|
20241028,113000,8957793920,3465,3455,3465,3450,2906
|
|
20241028,112900,8947759560,3455,3450,3455,3450,1451
|
|
20241028,112800,8942746545,3455,3450,3455,3450,1348
|
|
20241028,112700,8938095090,3450,3450,3450,3450,1833
|
|
20241028,112600,8931771240,3450,3445,3450,3445,1707
|
|
20241028,112500,8925890450,3445,3455,3455,3445,734
|
|
20241028,112400,8923359310,3445,3445,3460,3445,4290
|
|
20241028,112300,8908553765,3440,3440,3450,3440,920
|
|
20241028,112200,8905384845,3440,3445,3450,3440,4437
|
|
20241028,112100,8890100740,3450,3445,3450,3445,3153
|
|
20241028,112000,8879232015,3455,3440,3455,3440,1029
|
|
20241028,111900,8875690035,3440,3440,3445,3440,325
|
|
20241028,111800,8874572025,3440,3440,3445,3425,15080
|
|
20241028,111700,8822849455,3440,3440,3445,3435,4119
|
|
20241028,111600,8808686535,3440,3450,3450,3435,9114
|
|
20241028,111500,8777309665,3455,3445,3455,3445,1437
|
|
20241028,111400,8772351995,3445,3440,3450,3440,1309
|
|
20241028,111300,8767840555,3440,3445,3450,3440,269
|
|
20241028,111200,8766913925,3450,3440,3450,3430,5306
|
|
20241028,111100,8748671810,3435,3470,3470,3430,35417
|
|
20241028,111000,8626363195,3470,3470,3475,3470,2545
|
|
20241028,110900,8617531375,3470,3470,3470,3465,855
|
|
20241028,110800,8614565680,3470,3465,3470,3460,3027
|
|
20241028,110700,8604076745,3465,3455,3465,3455,1445
|
|
20241028,110600,8599084260,3455,3460,3465,3455,1207
|
|
20241028,110500,8594907575,3460,3460,3465,3460,2050
|
|
20241028,110400,8587814570,3460,3460,3465,3460,1654
|
|
20241028,110300,8582091430,3465,3465,3465,3460,1144
|
|
20241028,110200,8578127480,3465,3465,3470,3465,2662
|
|
20241028,110100,8568902100,3465,3455,3465,3455,4746
|
|
20241028,110000,8552475970,3455,3455,3460,3455,1813
|
|
20241028,105900,8546210220,3460,3460,3465,3460,2434
|
|
20241028,105800,8537788575,3460,3465,3470,3455,14072
|
|
20241028,105700,8489054680,3465,3465,3470,3465,2492
|
|
20241028,105600,8480419895,3470,3475,3475,3465,5867
|
|
20241028,105500,8460062085,3475,3470,3480,3470,2077
|
|
20241028,105400,8452844395,3470,3470,3475,3465,10215
|
|
20241028,105300,8417405470,3470,3465,3470,3465,10692
|
|
20241028,105200,8380315995,3465,3460,3465,3455,7485
|
|
20241028,105100,8354409665,3455,3455,3460,3455,3959
|
|
20241028,105000,8340724330,3455,3450,3455,3445,615
|
|
20241028,104900,8338602410,3450,3450,3450,3445,9234
|
|
20241028,104800,8306762480,3445,3450,3450,3445,245
|
|
20241028,104700,8305918200,3445,3445,3445,3440,5151
|
|
20241028,104600,8288175465,3440,3445,3445,3435,11752
|
|
20241028,104500,8247719265,3450,3440,3450,3440,9623
|
|
20241028,104400,8214548400,3440,3425,3440,3425,3828
|
|
20241028,104300,8201405750,3420,3420,3420,3410,10116
|
|
20241028,104200,8166844365,3415,3420,3420,3415,8870
|
|
20241028,104100,8136551280,3415,3420,3420,3415,5055
|
|
20241028,104000,8119279370,3420,3425,3425,3415,1575
|
|
20241028,103900,8113895010,3415,3405,3430,3405,54814
|
|
20241028,103800,7926806645,3405,3410,3410,3405,6508
|
|
20241028,103700,7904619405,3410,3410,3415,3410,10747
|
|
20241028,103600,7867971885,3410,3410,3410,3410,2086
|
|
20241028,103500,7860858625,3415,3410,3415,3410,4384
|
|
20241028,103400,7845908380,3410,3410,3410,3405,1341
|
|
20241028,103300,7841337700,3405,3405,3415,3405,12937
|
|
20241028,103200,7797245690,3405,3410,3410,3400,38564
|
|
20241028,103100,7665975200,3410,3410,3415,3405,11586
|
|
20241028,103000,7626474780,3415,3410,3420,3410,11548
|
|
20241028,102900,7587059640,3415,3410,3415,3410,25546
|
|
20241028,102800,7499864075,3415,3415,3425,3410,11486
|
|
20241028,102700,7460626935,3420,3410,3425,3405,19527
|
|
20241028,102600,7393929640,3405,3420,3420,3405,32373
|
|
20241028,102500,7283559970,3420,3430,3430,3410,64368
|
|
20241028,102400,7063434335,3430,3430,3435,3430,18478
|
|
20241028,102300,7000029785,3435,3440,3440,3430,13041
|
|
20241028,102200,6955229470,3440,3440,3450,3440,3097
|
|
20241028,102100,6944569280,3445,3450,3450,3440,5130
|
|
20241028,102000,6926886840,3450,3455,3460,3440,17214
|
|
20241028,101900,6867534140,3450,3455,3460,3450,6467
|
|
20241028,101800,6845196090,3455,3450,3460,3450,4668
|
|
20241028,101700,6829089385,3450,3460,3460,3445,8443
|
|
20241028,101600,6799996430,3455,3455,3455,3445,4613
|
|
20241028,101500,6784073465,3455,3445,3460,3440,14683
|
|
20241028,101400,6733431930,3445,3450,3455,3445,9061
|
|
20241028,101300,6702194860,3450,3455,3460,3450,3613
|
|
20241028,101200,6689720305,3460,3450,3460,3450,4224
|
|
20241028,101100,6675127760,3455,3455,3460,3445,3455
|
|
20241028,101000,6663207650,3445,3460,3460,3445,8913
|
|
20241028,100900,6632443105,3455,3445,3465,3440,8140
|
|
20241028,100800,6604376905,3445,3450,3455,3440,40414
|
|
20241028,100700,6465153405,3450,3465,3475,3450,11598
|
|
20241028,100600,6425015755,3470,3450,3470,3445,7991
|
|
20241028,100500,6397383535,3450,3455,3460,3445,41382
|
|
20241028,100400,6254550805,3450,3455,3460,3450,33701
|
|
20241028,100300,6138135010,3455,3460,3465,3455,7096
|
|
20241028,100200,6113596175,3460,3470,3470,3460,33337
|
|
20241028,100100,5998181830,3465,3475,3480,3465,6947
|
|
20241028,100000,5974084775,3480,3480,3490,3470,11569
|
|
20241028,095900,5933916045,3490,3480,3490,3470,11154
|
|
20241028,095800,5895138435,3480,3495,3495,3480,10122
|
|
20241028,095700,5859866550,3495,3485,3495,3480,6829
|
|
20241028,095600,5836060555,3480,3480,3490,3480,21485
|
|
20241028,095500,5761218415,3480,3500,3500,3480,19083
|
|
20241028,095400,5694638065,3500,3500,3515,3500,8186
|
|
20241028,095300,5665975540,3500,3505,3515,3500,4451
|
|
20241028,095200,5650371390,3500,3500,3510,3500,2992
|
|
20241028,095100,5639894390,3500,3510,3515,3500,5952
|
|
20241028,095000,5619024290,3505,3510,3510,3500,3234
|
|
20241028,094900,5607694780,3510,3505,3510,3490,21526
|
|
20241028,094800,5532382545,3510,3505,3510,3495,13433
|
|
20241028,094700,5485339025,3505,3500,3510,3500,2117
|
|
20241028,094600,5477920020,3500,3500,3505,3495,39894
|
|
20241028,094500,5338254625,3505,3505,3510,3500,14687
|
|
20241028,094400,5286801945,3505,3510,3510,3505,18842
|
|
20241028,094300,5220718650,3510,3515,3535,3510,22042
|
|
20241028,094200,5143284940,3515,3520,3535,3515,4310
|
|
20241028,094100,5128121280,3520,3520,3545,3515,17315
|
|
20241028,094000,5067091925,3520,3525,3535,3520,23226
|
|
20241028,093900,4985290400,3525,3530,3540,3525,1734
|
|
20241028,093800,4979170410,3530,3530,3540,3530,11235
|
|
20241028,093700,4939457320,3525,3520,3530,3515,13052
|
|
20241028,093600,4893491090,3520,3535,3535,3520,23270
|
|
20241028,093500,4811452180,3535,3535,3540,3530,5214
|
|
20241028,093400,4793014715,3530,3535,3540,3530,10775
|
|
20241028,093300,4754963645,3535,3540,3540,3520,14859
|
|
20241028,093200,4702495670,3540,3545,3550,3540,4310
|
|
20241028,093100,4687216675,3550,3530,3560,3525,28844
|
|
20241028,093000,4584851760,3530,3510,3530,3500,33100
|
|
20241028,092900,4468684325,3505,3505,3520,3500,23732
|
|
20241028,092800,4385498660,3505,3550,3555,3500,94874
|
|
20241028,092700,4050828935,3555,3555,3560,3545,27383
|
|
20241028,092600,3953623710,3555,3565,3570,3550,15341
|
|
20241028,092500,3899044560,3565,3570,3585,3565,12333
|
|
20241028,092400,3855023645,3570,3570,3600,3565,12330
|
|
20241028,092300,3810977925,3570,3590,3605,3570,16006
|
|
20241028,092200,3753713960,3600,3605,3605,3565,34684
|
|
20241028,092100,3629315605,3605,3605,3615,3605,11280
|
|
20241028,092000,3588612895,3605,3590,3605,3590,17965
|
|
20241028,091900,3523971665,3590,3620,3620,3590,44108
|
|
20241028,091800,3364844460,3615,3615,3620,3610,13696
|
|
20241028,091700,3315325755,3615,3615,3620,3600,36518
|
|
20241028,091600,3183407130,3615,3565,3615,3565,53781
|
|
20241028,091500,2989784310,3570,3575,3585,3555,22935
|
|
20241028,091400,2907893230,3560,3575,3590,3545,43138
|
|
20241028,091300,2754193910,3575,3575,3590,3575,29716
|
|
20241028,091200,2647818455,3590,3595,3600,3565,53818
|
|
20241028,091100,2454972590,3595,3590,3600,3585,31685
|
|
20241028,091000,2341187825,3585,3570,3590,3565,35497
|
|
20241028,090900,2214126095,3570,3565,3580,3565,22567
|
|
20241028,090800,2133457520,3555,3545,3570,3540,34412
|
|
20241028,090700,2011355925,3545,3565,3565,3540,30432
|
|
20241028,090600,1903439875,3565,3565,3585,3550,107998
|
|
20241028,090500,1517529830,3560,3540,3565,3540,23483
|
|
20241028,090400,1434199610,3540,3550,3555,3530,37748
|
|
20241028,090300,1300446770,3555,3540,3560,3530,56336
|
|
20241028,090200,1101251450,3535,3490,3540,3490,53012
|
|
20241028,090100,914716955,3485,3495,3495,3420,95098
|
|
20241028,090000,586405095,3500,3515,3540,3485,126436
|