612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,190900,10530924450,3525,3525,3525,3525,42437
|
|
20241029,190800,10530924450,3525,3525,3525,3525,0
|
|
20241029,190700,10530924450,3525,3525,3525,3525,0
|
|
20241029,190600,10530924450,3525,3525,3525,3525,0
|
|
20241029,190500,10530924450,3525,3525,3525,3525,0
|
|
20241029,190400,10530924450,3525,3525,3525,3525,0
|
|
20241029,190300,10530924450,3525,3525,3525,3525,0
|
|
20241029,190200,10530924450,3525,3525,3525,3525,0
|
|
20241029,190100,10530924450,3525,3525,3525,3525,0
|
|
20241029,190000,10530924450,3525,3525,3525,3525,0
|
|
20241029,185900,10530924450,3525,3525,3525,3525,0
|
|
20241029,185800,10530924450,3525,3525,3525,3525,0
|
|
20241029,185700,10530924450,3525,3525,3525,3525,0
|
|
20241029,185600,10530924450,3525,3525,3525,3525,0
|
|
20241029,185500,10530924450,3525,3525,3525,3525,0
|
|
20241029,185400,10530924450,3525,3525,3525,3525,0
|
|
20241029,185300,10530924450,3525,3525,3525,3525,0
|
|
20241029,185200,10530924450,3525,3525,3525,3525,0
|
|
20241029,185100,10530924450,3525,3525,3525,3525,0
|
|
20241029,185000,10530924450,3525,3525,3525,3525,0
|
|
20241029,184900,10530924450,3525,3525,3525,3525,0
|
|
20241029,184800,10530924450,3525,3525,3525,3525,0
|
|
20241029,184700,10530924450,3525,3525,3525,3525,0
|
|
20241029,184600,10530924450,3525,3525,3525,3525,0
|
|
20241029,184500,10530924450,3525,3525,3525,3525,0
|
|
20241029,184400,10530924450,3525,3525,3525,3525,0
|
|
20241029,184300,10530924450,3525,3525,3525,3525,0
|
|
20241029,184200,10530924450,3525,3525,3525,3525,0
|
|
20241029,184100,10530924450,3525,3525,3525,3525,0
|
|
20241029,184000,10530924450,3525,3525,3525,3525,0
|
|
20241029,183900,10530924450,3525,3525,3525,3525,42437
|
|
20241029,183800,10530924450,3525,3525,3525,3525,0
|
|
20241029,183700,10530924450,3525,3525,3525,3525,0
|
|
20241029,183600,10530924450,3525,3525,3525,3525,0
|
|
20241029,183500,10530924450,3525,3525,3525,3525,0
|
|
20241029,183400,10530924450,3525,3525,3525,3525,0
|
|
20241029,183300,10530924450,3525,3525,3525,3525,0
|
|
20241029,183200,10530924450,3525,3525,3525,3525,0
|
|
20241029,183100,10530924450,3525,3525,3525,3525,0
|
|
20241029,183000,10530924450,3525,3525,3525,3525,0
|
|
20241029,182900,10530924450,3525,3525,3525,3525,0
|
|
20241029,182800,10530924450,3525,3525,3525,3525,0
|
|
20241029,182700,10530924450,3525,3525,3525,3525,0
|
|
20241029,182600,10530924450,3525,3525,3525,3525,0
|
|
20241029,182500,10530924450,3525,3525,3525,3525,0
|
|
20241029,182400,10530924450,3525,3525,3525,3525,0
|
|
20241029,182300,10530924450,3525,3525,3525,3525,0
|
|
20241029,182200,10530924450,3525,3525,3525,3525,0
|
|
20241029,182100,10530924450,3525,3525,3525,3525,0
|
|
20241029,182000,10530924450,3525,3525,3525,3525,0
|
|
20241029,181900,10530924450,3525,3525,3525,3525,0
|
|
20241029,181800,10530924450,3525,3525,3525,3525,0
|
|
20241029,181700,10530924450,3525,3525,3525,3525,0
|
|
20241029,181600,10530924450,3525,3525,3525,3525,0
|
|
20241029,181500,10530924450,3525,3525,3525,3525,0
|
|
20241029,181400,10530924450,3525,3525,3525,3525,0
|
|
20241029,181300,10530924450,3525,3525,3525,3525,0
|
|
20241029,181200,10530924450,3525,3525,3525,3525,0
|
|
20241029,181100,10530924450,3525,3525,3525,3525,0
|
|
20241029,181000,10530924450,3525,3525,3525,3525,0
|
|
20241029,180900,10530924450,3525,3525,3525,3525,42437
|
|
20241029,180800,10530924450,3525,3525,3525,3525,0
|
|
20241029,180700,10530924450,3525,3525,3525,3525,0
|
|
20241029,180600,10530924450,3525,3525,3525,3525,0
|
|
20241029,180500,10530924450,3525,3525,3525,3525,0
|
|
20241029,180400,10530924450,3525,3525,3525,3525,0
|
|
20241029,180300,10530924450,3525,3525,3525,3525,0
|
|
20241029,180200,10530924450,3525,3525,3525,3525,0
|
|
20241029,180100,10530924450,3525,3525,3525,3525,0
|
|
20241029,180000,10530924450,3525,3525,3525,3525,0
|
|
20241029,175900,10530924450,3525,3525,3525,3525,0
|
|
20241029,175800,10530924450,3525,3525,3525,3525,0
|
|
20241029,175700,10530924450,3525,3525,3525,3525,0
|
|
20241029,175600,10530924450,3525,3525,3525,3525,0
|
|
20241029,175500,10530924450,3525,3525,3525,3525,0
|
|
20241029,175400,10530924450,3525,3525,3525,3525,0
|
|
20241029,175300,10530924450,3525,3525,3525,3525,0
|
|
20241029,175200,10530924450,3525,3525,3525,3525,0
|
|
20241029,175100,10530924450,3525,3525,3525,3525,0
|
|
20241029,175000,10530924450,3525,3525,3525,3525,0
|
|
20241029,174900,10530924450,3525,3525,3525,3525,0
|
|
20241029,174800,10530924450,3525,3525,3525,3525,0
|
|
20241029,174700,10530924450,3525,3525,3525,3525,0
|
|
20241029,174600,10530924450,3525,3525,3525,3525,0
|
|
20241029,174500,10530924450,3525,3525,3525,3525,0
|
|
20241029,174400,10530924450,3525,3525,3525,3525,0
|
|
20241029,174300,10530924450,3525,3525,3525,3525,0
|
|
20241029,174200,10530924450,3525,3525,3525,3525,0
|
|
20241029,174100,10530924450,3525,3525,3525,3525,0
|
|
20241029,174000,10530924450,3525,3525,3525,3525,0
|
|
20241029,173900,10530924450,3525,3525,3525,3525,42437
|
|
20241029,173800,10530924450,3525,3525,3525,3525,0
|
|
20241029,173700,10530924450,3525,3525,3525,3525,0
|
|
20241029,173600,10530924450,3525,3525,3525,3525,0
|
|
20241029,173500,10530924450,3525,3525,3525,3525,0
|
|
20241029,173400,10530924450,3525,3525,3525,3525,0
|
|
20241029,173300,10530924450,3525,3525,3525,3525,0
|
|
20241029,173200,10530924450,3525,3525,3525,3525,0
|
|
20241029,173100,10530924450,3525,3525,3525,3525,0
|
|
20241029,173000,10530924450,3525,3525,3525,3525,0
|
|
20241029,172900,10530924450,3525,3525,3525,3525,0
|
|
20241029,172800,10530924450,3525,3525,3525,3525,0
|
|
20241029,172700,10530924450,3525,3525,3525,3525,0
|
|
20241029,172600,10530924450,3525,3525,3525,3525,0
|
|
20241029,172500,10530924450,3525,3525,3525,3525,0
|
|
20241029,172400,10530924450,3525,3525,3525,3525,0
|
|
20241029,172300,10530924450,3525,3525,3525,3525,0
|
|
20241029,172200,10530924450,3525,3525,3525,3525,0
|
|
20241029,172100,10530924450,3525,3525,3525,3525,0
|
|
20241029,172000,10530924450,3525,3525,3525,3525,0
|
|
20241029,171900,10530924450,3525,3525,3525,3525,0
|
|
20241029,171800,10530924450,3525,3525,3525,3525,0
|
|
20241029,171700,10530924450,3525,3525,3525,3525,0
|
|
20241029,171600,10530924450,3525,3525,3525,3525,0
|
|
20241029,171500,10530924450,3525,3525,3525,3525,0
|
|
20241029,171400,10530924450,3525,3525,3525,3525,0
|
|
20241029,171300,10530924450,3525,3525,3525,3525,0
|
|
20241029,171200,10530924450,3525,3525,3525,3525,0
|
|
20241029,171100,10530924450,3525,3525,3525,3525,0
|
|
20241029,171000,10530924450,3525,3525,3525,3525,0
|
|
20241029,170900,10530924450,3525,3525,3525,3525,42437
|
|
20241029,170800,10530924450,3525,3525,3525,3525,0
|
|
20241029,170700,10530924450,3525,3525,3525,3525,0
|
|
20241029,170600,10530924450,3525,3525,3525,3525,0
|
|
20241029,170500,10530924450,3525,3525,3525,3525,0
|
|
20241029,170400,10530924450,3525,3525,3525,3525,0
|
|
20241029,170300,10530924450,3525,3525,3525,3525,0
|
|
20241029,170200,10530924450,3525,3525,3525,3525,0
|
|
20241029,170100,10530924450,3525,3525,3525,3525,0
|
|
20241029,170000,10530924450,3525,3525,3525,3525,0
|
|
20241029,165900,10530924450,3525,3525,3525,3525,0
|
|
20241029,165800,10530924450,3525,3525,3525,3525,0
|
|
20241029,165700,10530924450,3525,3525,3525,3525,0
|
|
20241029,165600,10530924450,3525,3525,3525,3525,0
|
|
20241029,165500,10530924450,3525,3525,3525,3525,0
|
|
20241029,165400,10530924450,3525,3525,3525,3525,0
|
|
20241029,165300,10530924450,3525,3525,3525,3525,0
|
|
20241029,165200,10530924450,3525,3525,3525,3525,0
|
|
20241029,165100,10530924450,3525,3525,3525,3525,0
|
|
20241029,165000,10530924450,3525,3525,3525,3525,0
|
|
20241029,164900,10530924450,3525,3525,3525,3525,0
|
|
20241029,164800,10530924450,3525,3525,3525,3525,0
|
|
20241029,164700,10530924450,3525,3525,3525,3525,0
|
|
20241029,164600,10530924450,3525,3525,3525,3525,0
|
|
20241029,164500,10530924450,3525,3525,3525,3525,0
|
|
20241029,164400,10530924450,3525,3525,3525,3525,0
|
|
20241029,164300,10530924450,3525,3525,3525,3525,0
|
|
20241029,164200,10530924450,3525,3525,3525,3525,0
|
|
20241029,164100,10530924450,3525,3525,3525,3525,0
|
|
20241029,164000,10530924450,3525,3525,3525,3525,0
|
|
20241029,163900,10530924450,3525,3525,3525,3525,42437
|
|
20241029,163800,10530924450,3525,3525,3525,3525,0
|
|
20241029,163700,10530924450,3525,3525,3525,3525,0
|
|
20241029,163600,10530924450,3525,3525,3525,3525,0
|
|
20241029,163500,10530924450,3525,3525,3525,3525,0
|
|
20241029,163400,10530924450,3525,3525,3525,3525,0
|
|
20241029,163300,10530924450,3525,3525,3525,3525,0
|
|
20241029,163200,10530924450,3525,3525,3525,3525,0
|
|
20241029,163100,10530924450,3525,3525,3525,3525,0
|
|
20241029,163000,10530924450,3525,3525,3525,3525,0
|
|
20241029,162900,10530924450,3525,3525,3525,3525,0
|
|
20241029,162800,10530924450,3525,3525,3525,3525,0
|
|
20241029,162700,10530924450,3525,3525,3525,3525,0
|
|
20241029,162600,10530924450,3525,3525,3525,3525,0
|
|
20241029,162500,10530924450,3525,3525,3525,3525,0
|
|
20241029,162400,10530924450,3525,3525,3525,3525,0
|
|
20241029,162300,10530924450,3525,3525,3525,3525,0
|
|
20241029,162200,10530924450,3525,3525,3525,3525,0
|
|
20241029,162100,10530924450,3525,3525,3525,3525,0
|
|
20241029,162000,10530924450,3525,3525,3525,3525,0
|
|
20241029,161900,10530924450,3525,3525,3525,3525,0
|
|
20241029,161800,10530924450,3525,3525,3525,3525,0
|
|
20241029,161700,10530924450,3525,3525,3525,3525,0
|
|
20241029,161600,10530924450,3525,3525,3525,3525,0
|
|
20241029,161500,10530924450,3525,3525,3525,3525,0
|
|
20241029,161400,10530924450,3525,3525,3525,3525,0
|
|
20241029,161300,10530924450,3525,3525,3525,3525,0
|
|
20241029,161200,10530924450,3525,3525,3525,3525,0
|
|
20241029,161100,10530924450,3525,3525,3525,3525,0
|
|
20241029,161000,10530924450,3525,3525,3525,3525,0
|
|
20241029,160900,10530924450,3525,3525,3525,3525,42437
|
|
20241029,160800,10530924450,3525,3525,3525,3525,0
|
|
20241029,160700,10530924450,3525,3525,3525,3525,0
|
|
20241029,160600,10530924450,3525,3525,3525,3525,0
|
|
20241029,160500,10530924450,3525,3525,3525,3525,0
|
|
20241029,160400,10530924450,3525,3525,3525,3525,0
|
|
20241029,160300,10530924450,3525,3525,3525,3525,0
|
|
20241029,160200,10530924450,3525,3525,3525,3525,0
|
|
20241029,160100,10530924450,3525,3525,3525,3525,0
|
|
20241029,160000,10530924450,3525,3525,3525,3525,0
|
|
20241029,155900,10530924450,3525,3525,3525,3525,0
|
|
20241029,155800,10530924450,3525,3525,3525,3525,0
|
|
20241029,155700,10530924450,3525,3525,3525,3525,0
|
|
20241029,155600,10530924450,3525,3525,3525,3525,0
|
|
20241029,155500,10530924450,3525,3525,3525,3525,0
|
|
20241029,155400,10530924450,3525,3525,3525,3525,0
|
|
20241029,155300,10530924450,3525,3525,3525,3525,0
|
|
20241029,155200,10530924450,3525,3525,3525,3525,0
|
|
20241029,155100,10530924450,3525,3525,3525,3525,0
|
|
20241029,155000,10530924450,3525,3525,3525,3525,0
|
|
20241029,154900,10530924450,3525,3525,3525,3525,0
|
|
20241029,154800,10530924450,3525,3525,3525,3525,0
|
|
20241029,154700,10530924450,3525,3525,3525,3525,0
|
|
20241029,154600,10530924450,3525,3525,3525,3525,0
|
|
20241029,154500,10530924450,3525,3525,3525,3525,0
|
|
20241029,154400,10530924450,3525,3525,3525,3525,0
|
|
20241029,154300,10530924450,3525,3525,3525,3525,0
|
|
20241029,154200,10530924450,3525,3525,3525,3525,0
|
|
20241029,154100,10530924450,3525,3525,3525,3525,0
|
|
20241029,154000,10530924450,3525,3525,3525,3525,0
|
|
20241029,153900,10530924450,3525,3525,3525,3525,42437
|
|
20241029,153800,10530924450,3525,3525,3525,3525,0
|
|
20241029,153700,10530924450,3525,3525,3525,3525,0
|
|
20241029,153600,10530924450,3525,3525,3525,3525,0
|
|
20241029,153500,10530924450,3525,3525,3525,3525,0
|
|
20241029,153400,10530924450,3525,3525,3525,3525,0
|
|
20241029,153300,10530924450,3525,3525,3525,3525,0
|
|
20241029,153200,10530924450,3525,3525,3525,3525,0
|
|
20241029,153100,10530924450,3525,3525,3525,3525,0
|
|
20241029,153000,10530924450,3525,3525,3525,3525,42437
|
|
20241029,152900,10381334025,3515,3515,3515,3515,0
|
|
20241029,152800,10381334025,3515,3515,3515,3515,0
|
|
20241029,152700,10381334025,3515,3515,3515,3515,0
|
|
20241029,152600,10381334025,3515,3515,3515,3515,0
|
|
20241029,152500,10381334025,3515,3515,3515,3515,0
|
|
20241029,152400,10381334025,3515,3515,3515,3515,0
|
|
20241029,152300,10381334025,3515,3515,3515,3515,0
|
|
20241029,152200,10381334025,3515,3515,3515,3515,0
|
|
20241029,152100,10381334025,3515,3515,3515,3515,0
|
|
20241029,152000,10381334025,3515,3515,3515,3515,0
|
|
20241029,151900,10381334025,3515,3530,3530,3515,13307
|
|
20241029,151800,10334514200,3530,3530,3530,3520,9538
|
|
20241029,151700,10300846075,3520,3515,3530,3515,12397
|
|
20241029,151600,10257178800,3520,3520,3525,3510,7077
|
|
20241029,151500,10232278915,3520,3515,3520,3510,5495
|
|
20241029,151400,10212945060,3510,3515,3515,3510,3678
|
|
20241029,151300,10200032440,3515,3510,3520,3505,20748
|
|
20241029,151200,10127223510,3510,3515,3515,3510,7755
|
|
20241029,151100,10100001655,3515,3515,3520,3515,10826
|
|
20241029,151000,10061948250,3520,3520,3520,3515,3072
|
|
20241029,150900,10051141690,3515,3515,3520,3515,9397
|
|
20241029,150800,10018104115,3520,3525,3530,3520,7901
|
|
20241029,150700,9990274005,3520,3525,3525,3520,1538
|
|
20241029,150600,9984852805,3525,3530,3530,3525,2702
|
|
20241029,150500,9975326200,3520,3535,3535,3520,8944
|
|
20241029,150400,9943767630,3535,3535,3535,3535,655
|
|
20241029,150300,9941452205,3535,3530,3540,3530,3632
|
|
20241029,150200,9928613020,3530,3535,3540,3530,13249
|
|
20241029,150100,9881827740,3535,3535,3535,3530,1852
|
|
20241029,150000,9875282835,3535,3540,3540,3535,6224
|
|
20241029,145900,9853280225,3535,3540,3540,3535,2499
|
|
20241029,145800,9844435495,3540,3540,3540,3540,2306
|
|
20241029,145700,9836272255,3535,3535,3540,3535,3432
|
|
20241029,145600,9824136890,3535,3530,3535,3530,1885
|
|
20241029,145500,9817473535,3530,3535,3535,3530,5580
|
|
20241029,145400,9797765015,3535,3535,3535,3530,224
|
|
20241029,145300,9796973285,3535,3530,3535,3530,1770
|
|
20241029,145200,9790719660,3530,3530,3535,3530,970
|
|
20241029,145100,9787293440,3535,3530,3535,3530,3845
|
|
20241029,145000,9773716220,3535,3530,3535,3530,482
|
|
20241029,144900,9772013600,3535,3540,3540,3530,3088
|
|
20241029,144800,9761097125,3540,3540,3545,3540,2637
|
|
20241029,144700,9751761980,3535,3540,3545,3535,5489
|
|
20241029,144600,9732324605,3540,3535,3540,3530,7712
|
|
20241029,144500,9705055085,3530,3530,3535,3530,2082
|
|
20241029,144400,9697704780,3530,3535,3540,3530,3242
|
|
20241029,144300,9686253475,3530,3540,3540,3530,8293
|
|
20241029,144200,9656949705,3535,3540,3540,3535,963
|
|
20241029,144100,9653542185,3540,3535,3545,3535,1659
|
|
20241029,144000,9647671295,3535,3530,3535,3530,2490
|
|
20241029,143900,9638869985,3530,3535,3535,3530,6632
|
|
20241029,143800,9615437810,3535,3535,3535,3535,3849
|
|
20241029,143700,9601831595,3535,3535,3540,3535,2317
|
|
20241029,143600,9593640700,3540,3535,3540,3535,775
|
|
20241029,143500,9590900720,3535,3530,3540,3530,3129
|
|
20241029,143400,9579842285,3530,3535,3540,3530,1958
|
|
20241029,143300,9572921760,3535,3540,3545,3535,1558
|
|
20241029,143200,9567406770,3540,3535,3545,3535,3570
|
|
20241029,143100,9554762055,3550,3545,3550,3540,12793
|
|
20241029,143000,9509452665,3545,3550,3550,3545,4116
|
|
20241029,142900,9494861415,3550,3540,3550,3540,3202
|
|
20241029,142800,9483509385,3540,3545,3545,3540,7920
|
|
20241029,142700,9455448420,3550,3550,3550,3545,100
|
|
20241029,142600,9455093455,3545,3540,3550,3540,3396
|
|
20241029,142500,9443056730,3540,3545,3545,3540,44
|
|
20241029,142400,9442900800,3545,3540,3550,3540,7357
|
|
20241029,142300,9416842470,3540,3530,3545,3530,5151
|
|
20241029,142200,9398614865,3535,3540,3545,3535,4283
|
|
20241029,142100,9383455290,3540,3525,3550,3520,69207
|
|
20241029,142000,9138236330,3530,3535,3555,3525,24417
|
|
20241029,141900,9051812640,3535,3515,3535,3510,11982
|
|
20241029,141800,9009588080,3510,3515,3515,3510,6495
|
|
20241029,141700,8986771255,3515,3515,3515,3515,2957
|
|
20241029,141600,8976377400,3515,3515,3515,3515,1798
|
|
20241029,141500,8970057430,3515,3520,3520,3515,1000
|
|
20241029,141400,8966540180,3525,3525,3525,3510,2453
|
|
20241029,141300,8957930090,3510,3520,3525,3510,6057
|
|
20241029,141200,8936629250,3520,3515,3520,3510,12207
|
|
20241029,141100,8893722410,3520,3515,3520,3515,2580
|
|
20241029,141000,8884645130,3520,3530,3530,3520,8783
|
|
20241029,140900,8853713915,3530,3530,3530,3520,560
|
|
20241029,140800,8851737915,3530,3520,3530,3520,5459
|
|
20241029,140700,8832520210,3525,3520,3525,3520,315
|
|
20241029,140600,8831409855,3525,3525,3525,3525,1936
|
|
20241029,140500,8824585455,3525,3525,3525,3525,99
|
|
20241029,140400,8824236480,3520,3525,3525,3520,1065
|
|
20241029,140300,8820485185,3520,3520,3520,3520,561
|
|
20241029,140200,8818510465,3520,3515,3520,3515,1424
|
|
20241029,140100,8813499030,3520,3515,3520,3515,1974
|
|
20241029,140000,8806560150,3515,3510,3515,3510,779
|
|
20241029,135900,8803822400,3510,3515,3515,3510,1626
|
|
20241029,135800,8798114855,3515,3515,3515,3510,209
|
|
20241029,135700,8797380730,3510,3520,3520,3510,8896
|
|
20241029,135600,8766135530,3510,3515,3515,3510,1249
|
|
20241029,135500,8761745320,3515,3510,3515,3510,8359
|
|
20241029,135400,8732405180,3510,3515,3515,3510,8670
|
|
20241029,135300,8701970310,3515,3515,3515,3510,157
|
|
20241029,135200,8701418730,3515,3515,3515,3510,255
|
|
20241029,135100,8700522555,3515,3510,3515,3505,6192
|
|
20241029,135000,8678814425,3510,3510,3510,3505,21293
|
|
20241029,134900,8604129565,3510,3515,3515,3510,1131
|
|
20241029,134800,8600159060,3515,3520,3520,3515,2490
|
|
20241029,134700,8591406565,3520,3520,3520,3515,288
|
|
20241029,134600,8590392810,3520,3520,3525,3515,891
|
|
20241029,134500,8587257775,3525,3520,3525,3520,170
|
|
20241029,134400,8586659305,3520,3520,3520,3520,286
|
|
20241029,134300,8585652585,3525,3520,3525,3515,721
|
|
20241029,134200,8583116535,3520,3520,3525,3520,333
|
|
20241029,134100,8581944125,3520,3510,3525,3510,5524
|
|
20241029,134000,8562526795,3510,3515,3515,3510,3915
|
|
20241029,133900,8548784645,3510,3510,3510,3505,4612
|
|
20241029,133800,8532607335,3510,3510,3515,3505,6220
|
|
20241029,133700,8510787885,3510,3505,3515,3505,4729
|
|
20241029,133600,8494184190,3505,3505,3510,3505,5417
|
|
20241029,133500,8475197310,3510,3515,3525,3505,5699
|
|
20241029,133400,8455185885,3510,3515,3520,3510,5410
|
|
20241029,133300,8436147715,3505,3505,3510,3505,2064
|
|
20241029,133200,8428913390,3505,3520,3530,3505,55278
|
|
20241029,133100,8234844425,3520,3525,3525,3515,6476
|
|
20241029,133000,8212046660,3525,3515,3525,3510,14873
|
|
20241029,132900,8159759315,3515,3520,3520,3515,4584
|
|
20241029,132800,8143644960,3520,3515,3520,3515,2040
|
|
20241029,132700,8136469880,3515,3520,3520,3515,6902
|
|
20241029,132600,8112199295,3520,3525,3530,3520,8020
|
|
20241029,132500,8083956480,3520,3525,3530,3520,2734
|
|
20241029,132400,8074314810,3525,3525,3530,3520,5460
|
|
20241029,132300,8055070805,3525,3525,3530,3520,4858
|
|
20241029,132200,8037947990,3525,3525,3530,3525,2541
|
|
20241029,132100,8028990960,3525,3520,3535,3520,3204
|
|
20241029,132000,8017683815,3520,3520,3535,3520,5293
|
|
20241029,131900,7999045940,3530,3525,3530,3520,12948
|
|
20241029,131800,7953421240,3525,3535,3540,3525,5200
|
|
20241029,131700,7935065135,3530,3535,3540,3530,2954
|
|
20241029,131600,7924621185,3540,3550,3550,3540,3738
|
|
20241029,131500,7911370715,3540,3545,3560,3540,10202
|
|
20241029,131400,7875146270,3545,3525,3555,3525,36300
|
|
20241029,131300,7746575640,3525,3530,3535,3525,11070
|
|
20241029,131200,7707501620,3535,3530,3535,3525,3112
|
|
20241029,131100,7696525065,3530,3530,3535,3530,198
|
|
20241029,131000,7695826075,3530,3530,3530,3525,2087
|
|
20241029,130900,7688462245,3525,3530,3535,3525,7652
|
|
20241029,130800,7661460785,3530,3530,3530,3525,2744
|
|
20241029,130700,7651774540,3535,3535,3535,3530,1039
|
|
20241029,130600,7648102780,3535,3525,3535,3525,1064
|
|
20241029,130500,7644348155,3530,3530,3535,3530,4472
|
|
20241029,130400,7628561785,3535,3535,3535,3535,116
|
|
20241029,130300,7628151725,3535,3535,3535,3530,484
|
|
20241029,130200,7626441770,3535,3535,3545,3530,13196
|
|
20241029,130100,7579779880,3535,3535,3535,3535,6627
|
|
20241029,130000,7556353435,3535,3540,3545,3535,2624
|
|
20241029,125900,7547074950,3535,3535,3535,3535,4102
|
|
20241029,125800,7532574380,3535,3540,3540,3535,7518
|
|
20241029,125700,7505991560,3535,3545,3545,3535,8928
|
|
20241029,125600,7474371380,3545,3550,3550,3545,390
|
|
20241029,125500,7472988805,3545,3550,3550,3545,559
|
|
20241029,125400,7471005365,3550,3550,3550,3545,316
|
|
20241029,125300,7469884625,3545,3550,3550,3545,2040
|
|
20241029,125200,7462647625,3550,3550,3550,3540,11662
|
|
20241029,125100,7421248025,3545,3535,3545,3535,5619
|
|
20241029,125000,7401343915,3545,3545,3545,3535,3572
|
|
20241029,124900,7388687675,3545,3530,3545,3530,6486
|
|
20241029,124800,7365742195,3530,3525,3530,3525,5498
|
|
20241029,124700,7346354035,3525,3525,3525,3525,1
|
|
20241029,124600,7346350510,3540,3540,3540,3540,289
|
|
20241029,124500,7345327450,3540,3535,3540,3530,4563
|
|
20241029,124400,7329218380,3535,3535,3540,3535,370
|
|
20241029,124300,7327909925,3535,3545,3545,3535,714
|
|
20241029,124200,7325380015,3540,3545,3545,3540,180
|
|
20241029,124100,7324742230,3540,3540,3545,3540,1773
|
|
20241029,124000,7318464770,3540,3540,3540,3535,2386
|
|
20241029,123900,7310027300,3540,3530,3540,3530,3141
|
|
20241029,123800,7298912795,3540,3535,3540,3520,12715
|
|
20241029,123700,7254050090,3545,3545,3545,3535,1005
|
|
20241029,123600,7250497385,3545,3535,3545,3535,2382
|
|
20241029,123500,7242076995,3535,3540,3540,3535,1033
|
|
20241029,123400,7238421135,3540,3540,3540,3540,960
|
|
20241029,123300,7235022735,3540,3540,3540,3540,656
|
|
20241029,123200,7232700495,3540,3540,3540,3540,216
|
|
20241029,123100,7231935855,3540,3545,3545,3540,1235
|
|
20241029,123000,7227561915,3545,3555,3555,3545,7498
|
|
20241029,122900,7200946255,3555,3550,3555,3550,1108
|
|
20241029,122800,7197010410,3555,3550,3555,3550,64
|
|
20241029,122700,7196783065,3550,3550,3550,3545,7679
|
|
20241029,122600,7169526965,3550,3545,3550,3545,3328
|
|
20241029,122500,7157727795,3545,3545,3545,3545,805
|
|
20241029,122400,7154874070,3540,3540,3550,3540,5572
|
|
20241029,122300,7135144840,3550,3545,3550,3540,603
|
|
20241029,122200,7133008070,3545,3545,3545,3540,742
|
|
20241029,122100,7130377685,3545,3545,3545,3545,2410
|
|
20241029,122000,7121834235,3550,3545,3550,3545,785
|
|
20241029,121900,7119049345,3545,3550,3550,3545,2787
|
|
20241029,121800,7109169405,3550,3545,3550,3545,897
|
|
20241029,121700,7105989395,3550,3555,3555,3550,778
|
|
20241029,121600,7103227415,3555,3550,3555,3550,2008
|
|
20241029,121500,7096098980,3550,3555,3555,3550,1623
|
|
20241029,121400,7090336980,3555,3555,3555,3555,2562
|
|
20241029,121300,7081229070,3555,3550,3555,3550,1262
|
|
20241029,121200,7076748365,3550,3550,3555,3550,1370
|
|
20241029,121100,7071884365,3560,3555,3560,3550,1821
|
|
20241029,121000,7065409800,3555,3560,3560,3555,377
|
|
20241029,120900,7064068120,3560,3550,3560,3550,2092
|
|
20241029,120800,7056634940,3545,3545,3545,3545,710
|
|
20241029,120700,7054117990,3545,3545,3550,3545,1136
|
|
20241029,120600,7050085700,3545,3545,3545,3545,559
|
|
20241029,120500,7048104045,3540,3545,3545,3540,3184
|
|
20241029,120400,7036820890,3540,3545,3545,3540,2771
|
|
20241029,120300,7027000480,3545,3550,3550,3545,807
|
|
20241029,120200,7024136990,3545,3540,3545,3540,4499
|
|
20241029,120100,7008188180,3540,3550,3550,3540,1475
|
|
20241029,120000,7002960205,3550,3560,3560,3550,5757
|
|
20241029,115900,6982522555,3560,3560,3560,3550,777
|
|
20241029,115800,6979756595,3545,3545,3560,3545,799
|
|
20241029,115700,6976914390,3540,3565,3565,3540,887
|
|
20241029,115600,6973763630,3565,3565,3570,3560,5292
|
|
20241029,115500,6954894215,3560,3565,3565,3555,2121
|
|
20241029,115400,6947336970,3560,3565,3570,3560,8093
|
|
20241029,115300,6918468195,3570,3550,3570,3550,28654
|
|
20241029,115200,6816541830,3550,3540,3550,3540,3348
|
|
20241029,115100,6804661940,3540,3540,3540,3540,12
|
|
20241029,115000,6804619460,3540,3535,3540,3535,3366
|
|
20241029,114900,6792711910,3535,3535,3535,3530,1381
|
|
20241029,114800,6787830740,3540,3535,3540,3535,1137
|
|
20241029,114700,6783810925,3535,3540,3540,3535,3084
|
|
20241029,114600,6772908570,3540,3535,3540,3535,2704
|
|
20241029,114500,6763336455,3535,3540,3540,3535,78
|
|
20241029,114400,6763060350,3530,3530,3530,3530,184
|
|
20241029,114300,6762410830,3530,3535,3540,3530,2044
|
|
20241029,114200,6755188270,3535,3535,3535,3530,213
|
|
20241029,114100,6754435330,3535,3530,3535,3530,389
|
|
20241029,114000,6753060315,3530,3530,3530,3520,1144
|
|
20241029,113900,6749024695,3520,3520,3520,3520,223
|
|
20241029,113800,6748239735,3520,3520,3535,3520,1783
|
|
20241029,113700,6741962565,3535,3535,3535,3520,799
|
|
20241029,113600,6739139525,3520,3520,3535,3520,552
|
|
20241029,113500,6737196470,3520,3545,3545,3515,3385
|
|
20241029,113400,6725262190,3545,3545,3545,3540,541
|
|
20241029,113300,6723344410,3545,3550,3550,3545,473
|
|
20241029,113200,6721667470,3545,3555,3555,3545,3454
|
|
20241029,113100,6709402655,3550,3545,3555,3545,10712
|
|
20241029,113000,6671379125,3550,3540,3550,3530,4776
|
|
20241029,112900,6654462840,3545,3535,3545,3535,8435
|
|
20241029,112800,6624591295,3535,3530,3540,3530,1514
|
|
20241029,112700,6619239300,3530,3520,3530,3520,4315
|
|
20241029,112600,6604024395,3525,3520,3525,3520,3732
|
|
20241029,112500,6590886985,3515,3515,3520,3515,625
|
|
20241029,112400,6588689880,3520,3515,3520,3510,1331
|
|
20241029,112300,6584011950,3510,3515,3515,3510,3116
|
|
20241029,112200,6573063095,3515,3515,3515,3515,480
|
|
20241029,112100,6571375895,3515,3520,3520,3515,1167
|
|
20241029,112000,6567268615,3520,3510,3520,3510,980
|
|
20241029,111900,6563821165,3510,3510,3510,3510,2095
|
|
20241029,111800,6556467715,3510,3510,3510,3505,1802
|
|
20241029,111700,6550143570,3505,3510,3510,3505,1170
|
|
20241029,111600,6546039905,3510,3505,3510,3505,2003
|
|
20241029,111500,6539015250,3505,3510,3510,3505,212
|
|
20241029,111400,6538272170,3510,3510,3510,3505,1366
|
|
20241029,111300,6533479420,3510,3505,3510,3505,2498
|
|
20241029,111200,6524723705,3505,3510,3515,3505,3379
|
|
20241029,111100,6512862485,3510,3515,3520,3510,808
|
|
20241029,111000,6510022355,3520,3510,3520,3510,803
|
|
20241029,110900,6507200325,3510,3510,3520,3505,892
|
|
20241029,110800,6504067915,3505,3505,3525,3505,12239
|
|
20241029,110700,6461151065,3505,3505,3510,3505,10618
|
|
20241029,110600,6423929915,3505,3510,3510,3505,1996
|
|
20241029,110500,6416933535,3510,3515,3515,3510,7656
|
|
20241029,110400,6390058120,3515,3520,3525,3515,8104
|
|
20241029,110300,6361555160,3520,3520,3520,3520,1076
|
|
20241029,110200,6357767640,3520,3520,3525,3520,1722
|
|
20241029,110100,6351700440,3520,3520,3520,3520,703
|
|
20241029,110000,6349225880,3520,3520,3525,3520,1075
|
|
20241029,105900,6345439310,3525,3525,3530,3520,2452
|
|
20241029,105800,6336805925,3525,3520,3530,3520,859
|
|
20241029,105700,6333779195,3520,3520,3520,3515,3996
|
|
20241029,105600,6319714775,3520,3520,3520,3520,21
|
|
20241029,105500,6319640855,3520,3520,3520,3515,564
|
|
20241029,105400,6317656255,3520,3520,3540,3520,1436
|
|
20241029,105300,6312600870,3515,3530,3540,3510,61092
|
|
20241029,105200,6097771140,3530,3525,3535,3525,6423
|
|
20241029,105100,6075081765,3530,3525,3530,3520,3066
|
|
20241029,105000,6064273715,3515,3525,3530,3515,1411
|
|
20241029,104900,6059310740,3530,3515,3540,3515,9921
|
|
20241029,104800,6024394845,3515,3515,3520,3510,18054
|
|
20241029,104700,5960963875,3520,3530,3530,3515,11766
|
|
20241029,104600,5919553145,3530,3535,3535,3520,10188
|
|
20241029,104500,5883626445,3535,3535,3535,3535,2164
|
|
20241029,104400,5875976705,3535,3540,3540,3535,1866
|
|
20241029,104300,5869380355,3535,3540,3540,3535,328
|
|
20241029,104200,5868220360,3540,3540,3545,3530,41364
|
|
20241029,104100,5722186250,3540,3545,3545,3535,1574
|
|
20241029,104000,5716615330,3545,3540,3545,3535,9338
|
|
20241029,103900,5683562025,3535,3540,3545,3535,4327
|
|
20241029,103800,5668257370,3540,3550,3550,3540,2649
|
|
20241029,103700,5658863695,3550,3540,3550,3540,1681
|
|
20241029,103600,5652903575,3540,3545,3550,3540,2430
|
|
20241029,103500,5644280020,3545,3545,3550,3535,6330
|
|
20241029,103400,5621864390,3545,3545,3545,3545,403
|
|
20241029,103300,5620435755,3540,3535,3550,3535,4856
|
|
20241029,103200,5603220355,3530,3545,3545,3530,892
|
|
20241029,103100,5600069060,3530,3540,3540,3530,7609
|
|
20241029,103000,5573172745,3535,3535,3545,3530,6441
|
|
20241029,102900,5550402960,3535,3530,3540,3530,1105
|
|
20241029,102800,5546500575,3530,3530,3540,3530,7204
|
|
20241029,102700,5521070355,3530,3540,3540,3530,8011
|
|
20241029,102600,5492770955,3540,3550,3555,3535,16064
|
|
20241029,102500,5435830005,3550,3550,3555,3550,1958
|
|
20241029,102400,5428878945,3550,3555,3555,3550,765
|
|
20241029,102300,5426159835,3550,3550,3555,3550,6799
|
|
20241029,102200,5402020875,3550,3560,3560,3550,5538
|
|
20241029,102100,5382333765,3560,3560,3560,3555,5970
|
|
20241029,102000,5361081965,3560,3555,3565,3555,9898
|
|
20241029,101900,5325850010,3560,3565,3565,3555,5539
|
|
20241029,101800,5306143815,3560,3560,3565,3560,4781
|
|
20241029,101700,5289122695,3565,3565,3565,3560,591
|
|
20241029,101600,5287017080,3570,3565,3570,3560,2960
|
|
20241029,101500,5276463035,3565,3555,3565,3550,9383
|
|
20241029,101400,5243056600,3555,3560,3565,3555,9830
|
|
20241029,101300,5208049525,3555,3540,3560,3540,4507
|
|
20241029,101200,5192036205,3540,3550,3555,3535,2231
|
|
20241029,101100,5184129005,3555,3535,3555,3530,6632
|
|
20241029,101000,5160684210,3535,3545,3545,3535,4486
|
|
20241029,100900,5144816660,3545,3530,3545,3530,1152
|
|
20241029,100800,5140747120,3530,3540,3550,3525,9387
|
|
20241029,100700,5107620385,3525,3545,3550,3525,15726
|
|
20241029,100600,5052004600,3545,3560,3560,3545,24279
|
|
20241029,100500,4965743025,3560,3560,3565,3555,5814
|
|
20241029,100400,4945046290,3560,3565,3565,3560,5089
|
|
20241029,100300,4926927280,3565,3575,3580,3565,19622
|
|
20241029,100200,4856878815,3575,3580,3580,3570,8493
|
|
20241029,100100,4826495715,3575,3575,3585,3575,9375
|
|
20241029,100000,4792962670,3570,3565,3575,3555,6511
|
|
20241029,095900,4769755475,3565,3570,3570,3555,13565
|
|
20241029,095800,4721425190,3570,3580,3585,3570,11145
|
|
20241029,095700,4681563895,3580,3580,3585,3580,2466
|
|
20241029,095600,4672735460,3580,3585,3585,3580,1322
|
|
20241029,095500,4667998215,3585,3590,3595,3580,18700
|
|
20241029,095400,4600928690,3595,3595,3595,3590,8576
|
|
20241029,095300,4570104845,3595,3580,3595,3580,9917
|
|
20241029,095200,4534522475,3585,3585,3585,3580,10318
|
|
20241029,095100,4497561780,3575,3570,3585,3565,7673
|
|
20241029,095000,4470141000,3575,3570,3575,3565,2348
|
|
20241029,094900,4461759940,3565,3560,3575,3560,1729
|
|
20241029,094800,4455599170,3570,3580,3585,3560,9283
|
|
20241029,094700,4422443575,3575,3565,3585,3560,15656
|
|
20241029,094600,4366453850,3565,3555,3565,3555,2986
|
|
20241029,094500,4355824615,3555,3550,3560,3545,10569
|
|
20241029,094400,4318297680,3550,3565,3565,3550,10860
|
|
20241029,094300,4279647420,3565,3575,3575,3560,12364
|
|
20241029,094200,4235517510,3575,3585,3590,3575,14504
|
|
20241029,094100,4183600585,3590,3590,3590,3585,5566
|
|
20241029,094000,4163629510,3590,3590,3600,3585,18720
|
|
20241029,093900,4096371300,3590,3585,3590,3580,20626
|
|
20241029,093800,4022392930,3585,3590,3595,3585,16504
|
|
20241029,093700,3963123440,3585,3580,3590,3565,17070
|
|
20241029,093600,3901968215,3580,3600,3605,3570,71267
|
|
20241029,093500,3645629155,3600,3565,3600,3565,117719
|
|
20241029,093400,3223296105,3560,3565,3570,3550,6842
|
|
20241029,093300,3198912865,3565,3555,3585,3550,32885
|
|
20241029,093200,3081402020,3555,3520,3560,3520,10236
|
|
20241029,093100,3045118100,3530,3525,3530,3515,23696
|
|
20241029,093000,2961565615,3530,3530,3530,3520,1740
|
|
20241029,092900,2955430050,3530,3535,3535,3530,2974
|
|
20241029,092800,2944928135,3520,3515,3535,3510,8940
|
|
20241029,092700,2913476430,3520,3510,3520,3510,6857
|
|
20241029,092600,2889361955,3510,3520,3520,3505,36889
|
|
20241029,092500,2759838790,3515,3525,3530,3515,28345
|
|
20241029,092400,2660039565,3525,3530,3540,3525,24982
|
|
20241029,092300,2571892040,3530,3550,3570,3530,6282
|
|
20241029,092200,2549638775,3560,3560,3575,3545,10243
|
|
20241029,092100,2513149740,3550,3530,3570,3530,9188
|
|
20241029,092000,2480410620,3525,3525,3560,3525,11970
|
|
20241029,091900,2438182305,3525,3525,3565,3520,10231
|
|
20241029,091800,2402066740,3530,3560,3570,3530,22570
|
|
20241029,091700,2322024070,3570,3570,3580,3555,16834
|
|
20241029,091600,2261863540,3575,3590,3590,3550,19503
|
|
20241029,091500,2192192040,3585,3575,3595,3550,62210
|
|
20241029,091400,1969242460,3575,3525,3580,3525,42870
|
|
20241029,091300,1816705230,3520,3510,3525,3505,18280
|
|
20241029,091200,1752460220,3510,3505,3515,3505,8189
|
|
20241029,091100,1723727220,3505,3515,3520,3505,9284
|
|
20241029,091000,1691130660,3510,3515,3530,3510,23162
|
|
20241029,090900,1609619820,3515,3525,3525,3510,16450
|
|
20241029,090800,1551778890,3530,3540,3540,3520,10858
|
|
20241029,090700,1513495115,3520,3545,3545,3515,11094
|
|
20241029,090600,1474322595,3545,3495,3560,3495,22228
|
|
20241029,090500,1395792190,3495,3500,3505,3490,26864
|
|
20241029,090400,1301836575,3505,3520,3520,3495,78794
|
|
20241029,090300,1025475790,3520,3570,3570,3515,42221
|
|
20241029,090200,875910710,3570,3580,3590,3570,82519
|
|
20241029,090100,581091245,3585,3565,3595,3555,43363
|
|
20241029,090000,425869595,3555,3580,3595,3550,111150
|