613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,191000,40508476225,3740,3740,3740,3740,102974
|
|
20241030,190900,40508476225,3740,3740,3740,3740,0
|
|
20241030,190800,40508476225,3740,3740,3740,3740,0
|
|
20241030,190700,40508476225,3740,3740,3740,3740,0
|
|
20241030,190600,40508476225,3740,3740,3740,3740,0
|
|
20241030,190500,40508476225,3740,3740,3740,3740,0
|
|
20241030,190400,40508476225,3740,3740,3740,3740,0
|
|
20241030,190300,40508476225,3740,3740,3740,3740,0
|
|
20241030,190200,40508476225,3740,3740,3740,3740,0
|
|
20241030,190100,40508476225,3740,3740,3740,3740,0
|
|
20241030,190000,40508476225,3740,3740,3740,3740,0
|
|
20241030,185900,40508476225,3740,3740,3740,3740,0
|
|
20241030,185800,40508476225,3740,3740,3740,3740,0
|
|
20241030,185700,40508476225,3740,3740,3740,3740,0
|
|
20241030,185600,40508476225,3740,3740,3740,3740,0
|
|
20241030,185500,40508476225,3740,3740,3740,3740,0
|
|
20241030,185400,40508476225,3740,3740,3740,3740,0
|
|
20241030,185300,40508476225,3740,3740,3740,3740,0
|
|
20241030,185200,40508476225,3740,3740,3740,3740,0
|
|
20241030,185100,40508476225,3740,3740,3740,3740,0
|
|
20241030,185000,40508476225,3740,3740,3740,3740,0
|
|
20241030,184900,40508476225,3740,3740,3740,3740,0
|
|
20241030,184800,40508476225,3740,3740,3740,3740,0
|
|
20241030,184700,40508476225,3740,3740,3740,3740,0
|
|
20241030,184600,40508476225,3740,3740,3740,3740,0
|
|
20241030,184500,40508476225,3740,3740,3740,3740,0
|
|
20241030,184400,40508476225,3740,3740,3740,3740,0
|
|
20241030,184300,40508476225,3740,3740,3740,3740,0
|
|
20241030,184200,40508476225,3740,3740,3740,3740,0
|
|
20241030,184100,40508476225,3740,3740,3740,3740,0
|
|
20241030,184000,40508476225,3740,3740,3740,3740,102974
|
|
20241030,183900,40508476225,3740,3740,3740,3740,0
|
|
20241030,183800,40508476225,3740,3740,3740,3740,0
|
|
20241030,183700,40508476225,3740,3740,3740,3740,0
|
|
20241030,183600,40508476225,3740,3740,3740,3740,0
|
|
20241030,183500,40508476225,3740,3740,3740,3740,0
|
|
20241030,183400,40508476225,3740,3740,3740,3740,0
|
|
20241030,183300,40508476225,3740,3740,3740,3740,0
|
|
20241030,183200,40508476225,3740,3740,3740,3740,0
|
|
20241030,183100,40508476225,3740,3740,3740,3740,0
|
|
20241030,183000,40508476225,3740,3740,3740,3740,0
|
|
20241030,182900,40508476225,3740,3740,3740,3740,0
|
|
20241030,182800,40508476225,3740,3740,3740,3740,0
|
|
20241030,182700,40508476225,3740,3740,3740,3740,0
|
|
20241030,182600,40508476225,3740,3740,3740,3740,0
|
|
20241030,182500,40508476225,3740,3740,3740,3740,0
|
|
20241030,182400,40508476225,3740,3740,3740,3740,0
|
|
20241030,182300,40508476225,3740,3740,3740,3740,0
|
|
20241030,182200,40508476225,3740,3740,3740,3740,0
|
|
20241030,182100,40508476225,3740,3740,3740,3740,0
|
|
20241030,182000,40508476225,3740,3740,3740,3740,0
|
|
20241030,181900,40508476225,3740,3740,3740,3740,0
|
|
20241030,181800,40508476225,3740,3740,3740,3740,0
|
|
20241030,181700,40508476225,3740,3740,3740,3740,0
|
|
20241030,181600,40508476225,3740,3740,3740,3740,0
|
|
20241030,181500,40508476225,3740,3740,3740,3740,0
|
|
20241030,181400,40508476225,3740,3740,3740,3740,0
|
|
20241030,181300,40508476225,3740,3740,3740,3740,0
|
|
20241030,181200,40508476225,3740,3740,3740,3740,0
|
|
20241030,181100,40508476225,3740,3740,3740,3740,0
|
|
20241030,181000,40508476225,3740,3740,3740,3740,102974
|
|
20241030,180900,40508476225,3740,3740,3740,3740,0
|
|
20241030,180800,40508476225,3740,3740,3740,3740,0
|
|
20241030,180700,40508476225,3740,3740,3740,3740,0
|
|
20241030,180600,40508476225,3740,3740,3740,3740,0
|
|
20241030,180500,40508476225,3740,3740,3740,3740,0
|
|
20241030,180400,40508476225,3740,3740,3740,3740,0
|
|
20241030,180300,40508476225,3740,3740,3740,3740,0
|
|
20241030,180200,40508476225,3740,3740,3740,3740,0
|
|
20241030,180100,40508476225,3740,3740,3740,3740,0
|
|
20241030,180000,40508476225,3740,3740,3740,3740,0
|
|
20241030,175900,40508476225,3740,3740,3740,3740,0
|
|
20241030,175800,40508476225,3740,3740,3740,3740,0
|
|
20241030,175700,40508476225,3740,3740,3740,3740,0
|
|
20241030,175600,40508476225,3740,3740,3740,3740,0
|
|
20241030,175500,40508476225,3740,3740,3740,3740,0
|
|
20241030,175400,40508476225,3740,3740,3740,3740,0
|
|
20241030,175300,40508476225,3740,3740,3740,3740,0
|
|
20241030,175200,40508476225,3740,3740,3740,3740,0
|
|
20241030,175100,40508476225,3740,3740,3740,3740,0
|
|
20241030,175000,40508476225,3740,3740,3740,3740,0
|
|
20241030,174900,40508476225,3740,3740,3740,3740,0
|
|
20241030,174800,40508476225,3740,3740,3740,3740,0
|
|
20241030,174700,40508476225,3740,3740,3740,3740,0
|
|
20241030,174600,40508476225,3740,3740,3740,3740,0
|
|
20241030,174500,40508476225,3740,3740,3740,3740,0
|
|
20241030,174400,40508476225,3740,3740,3740,3740,0
|
|
20241030,174300,40508476225,3740,3740,3740,3740,0
|
|
20241030,174200,40508476225,3740,3740,3740,3740,0
|
|
20241030,174100,40508476225,3740,3740,3740,3740,0
|
|
20241030,174000,40508476225,3740,3740,3740,3740,102974
|
|
20241030,173900,40508476225,3740,3740,3740,3740,0
|
|
20241030,173800,40508476225,3740,3740,3740,3740,0
|
|
20241030,173700,40508476225,3740,3740,3740,3740,0
|
|
20241030,173600,40508476225,3740,3740,3740,3740,0
|
|
20241030,173500,40508476225,3740,3740,3740,3740,0
|
|
20241030,173400,40508476225,3740,3740,3740,3740,0
|
|
20241030,173300,40508476225,3740,3740,3740,3740,0
|
|
20241030,173200,40508476225,3740,3740,3740,3740,0
|
|
20241030,173100,40508476225,3740,3740,3740,3740,0
|
|
20241030,173000,40508476225,3740,3740,3740,3740,0
|
|
20241030,172900,40508476225,3740,3740,3740,3740,0
|
|
20241030,172800,40508476225,3740,3740,3740,3740,0
|
|
20241030,172700,40508476225,3740,3740,3740,3740,0
|
|
20241030,172600,40508476225,3740,3740,3740,3740,0
|
|
20241030,172500,40508476225,3740,3740,3740,3740,0
|
|
20241030,172400,40508476225,3740,3740,3740,3740,0
|
|
20241030,172300,40508476225,3740,3740,3740,3740,0
|
|
20241030,172200,40508476225,3740,3740,3740,3740,0
|
|
20241030,172100,40508476225,3740,3740,3740,3740,0
|
|
20241030,172000,40508476225,3740,3740,3740,3740,0
|
|
20241030,171900,40508476225,3740,3740,3740,3740,0
|
|
20241030,171800,40508476225,3740,3740,3740,3740,0
|
|
20241030,171700,40508476225,3740,3740,3740,3740,0
|
|
20241030,171600,40508476225,3740,3740,3740,3740,0
|
|
20241030,171500,40508476225,3740,3740,3740,3740,0
|
|
20241030,171400,40508476225,3740,3740,3740,3740,0
|
|
20241030,171300,40508476225,3740,3740,3740,3740,0
|
|
20241030,171200,40508476225,3740,3740,3740,3740,0
|
|
20241030,171100,40508476225,3740,3740,3740,3740,0
|
|
20241030,171000,40508476225,3740,3740,3740,3740,102974
|
|
20241030,170900,40508476225,3740,3740,3740,3740,0
|
|
20241030,170800,40508476225,3740,3740,3740,3740,0
|
|
20241030,170700,40508476225,3740,3740,3740,3740,0
|
|
20241030,170600,40508476225,3740,3740,3740,3740,0
|
|
20241030,170500,40508476225,3740,3740,3740,3740,0
|
|
20241030,170400,40508476225,3740,3740,3740,3740,0
|
|
20241030,170300,40508476225,3740,3740,3740,3740,0
|
|
20241030,170200,40508476225,3740,3740,3740,3740,0
|
|
20241030,170100,40508476225,3740,3740,3740,3740,0
|
|
20241030,170000,40508476225,3740,3740,3740,3740,0
|
|
20241030,165900,40508476225,3740,3740,3740,3740,0
|
|
20241030,165800,40508476225,3740,3740,3740,3740,0
|
|
20241030,165700,40508476225,3740,3740,3740,3740,0
|
|
20241030,165600,40508476225,3740,3740,3740,3740,0
|
|
20241030,165500,40508476225,3740,3740,3740,3740,0
|
|
20241030,165400,40508476225,3740,3740,3740,3740,0
|
|
20241030,165300,40508476225,3740,3740,3740,3740,0
|
|
20241030,165200,40508476225,3740,3740,3740,3740,0
|
|
20241030,165100,40508476225,3740,3740,3740,3740,0
|
|
20241030,165000,40508476225,3740,3740,3740,3740,0
|
|
20241030,164900,40508476225,3740,3740,3740,3740,0
|
|
20241030,164800,40508476225,3740,3740,3740,3740,0
|
|
20241030,164700,40508476225,3740,3740,3740,3740,0
|
|
20241030,164600,40508476225,3740,3740,3740,3740,0
|
|
20241030,164500,40508476225,3740,3740,3740,3740,0
|
|
20241030,164400,40508476225,3740,3740,3740,3740,0
|
|
20241030,164300,40508476225,3740,3740,3740,3740,0
|
|
20241030,164200,40508476225,3740,3740,3740,3740,0
|
|
20241030,164100,40508476225,3740,3740,3740,3740,0
|
|
20241030,164000,40508476225,3740,3740,3740,3740,102974
|
|
20241030,163900,40508476225,3740,3740,3740,3740,0
|
|
20241030,163800,40508476225,3740,3740,3740,3740,0
|
|
20241030,163700,40508476225,3740,3740,3740,3740,0
|
|
20241030,163600,40508476225,3740,3740,3740,3740,0
|
|
20241030,163500,40508476225,3740,3740,3740,3740,0
|
|
20241030,163400,40508476225,3740,3740,3740,3740,0
|
|
20241030,163300,40508476225,3740,3740,3740,3740,0
|
|
20241030,163200,40508476225,3740,3740,3740,3740,0
|
|
20241030,163100,40508476225,3740,3740,3740,3740,0
|
|
20241030,163000,40508476225,3740,3740,3740,3740,0
|
|
20241030,162900,40508476225,3740,3740,3740,3740,0
|
|
20241030,162800,40508476225,3740,3740,3740,3740,0
|
|
20241030,162700,40508476225,3740,3740,3740,3740,0
|
|
20241030,162600,40508476225,3740,3740,3740,3740,0
|
|
20241030,162500,40508476225,3740,3740,3740,3740,0
|
|
20241030,162400,40508476225,3740,3740,3740,3740,0
|
|
20241030,162300,40508476225,3740,3740,3740,3740,0
|
|
20241030,162200,40508476225,3740,3740,3740,3740,0
|
|
20241030,162100,40508476225,3740,3740,3740,3740,0
|
|
20241030,162000,40508476225,3740,3740,3740,3740,0
|
|
20241030,161900,40508476225,3740,3740,3740,3740,0
|
|
20241030,161800,40508476225,3740,3740,3740,3740,0
|
|
20241030,161700,40508476225,3740,3740,3740,3740,0
|
|
20241030,161600,40508476225,3740,3740,3740,3740,0
|
|
20241030,161500,40508476225,3740,3740,3740,3740,0
|
|
20241030,161400,40508476225,3740,3740,3740,3740,0
|
|
20241030,161300,40508476225,3740,3740,3740,3740,0
|
|
20241030,161200,40508476225,3740,3740,3740,3740,0
|
|
20241030,161100,40508476225,3740,3740,3740,3740,0
|
|
20241030,161000,40508476225,3740,3740,3740,3740,102974
|
|
20241030,160900,40508476225,3740,3740,3740,3740,0
|
|
20241030,160800,40508476225,3740,3740,3740,3740,0
|
|
20241030,160700,40508476225,3740,3740,3740,3740,0
|
|
20241030,160600,40508476225,3740,3740,3740,3740,0
|
|
20241030,160500,40508476225,3740,3740,3740,3740,0
|
|
20241030,160400,40508476225,3740,3740,3740,3740,0
|
|
20241030,160300,40508476225,3740,3740,3740,3740,0
|
|
20241030,160200,40508476225,3740,3740,3740,3740,0
|
|
20241030,160100,40508476225,3740,3740,3740,3740,0
|
|
20241030,160000,40508476225,3740,3740,3740,3740,0
|
|
20241030,155900,40508476225,3740,3740,3740,3740,0
|
|
20241030,155800,40508476225,3740,3740,3740,3740,0
|
|
20241030,155700,40508476225,3740,3740,3740,3740,0
|
|
20241030,155600,40508476225,3740,3740,3740,3740,0
|
|
20241030,155500,40508476225,3740,3740,3740,3740,0
|
|
20241030,155400,40508476225,3740,3740,3740,3740,0
|
|
20241030,155300,40508476225,3740,3740,3740,3740,0
|
|
20241030,155200,40508476225,3740,3740,3740,3740,0
|
|
20241030,155100,40508476225,3740,3740,3740,3740,0
|
|
20241030,155000,40508476225,3740,3740,3740,3740,0
|
|
20241030,154900,40508476225,3740,3740,3740,3740,0
|
|
20241030,154800,40508476225,3740,3740,3740,3740,0
|
|
20241030,154700,40508476225,3740,3740,3740,3740,0
|
|
20241030,154600,40508476225,3740,3740,3740,3740,0
|
|
20241030,154500,40508476225,3740,3740,3740,3740,0
|
|
20241030,154400,40508476225,3740,3740,3740,3740,0
|
|
20241030,154300,40508476225,3740,3740,3740,3740,0
|
|
20241030,154200,40508476225,3740,3740,3740,3740,0
|
|
20241030,154100,40508476225,3740,3740,3740,3740,0
|
|
20241030,154000,40508476225,3740,3740,3740,3740,102974
|
|
20241030,153900,40508476225,3740,3740,3740,3740,0
|
|
20241030,153800,40508476225,3740,3740,3740,3740,0
|
|
20241030,153700,40508476225,3740,3740,3740,3740,0
|
|
20241030,153600,40508476225,3740,3740,3740,3740,0
|
|
20241030,153500,40508476225,3740,3740,3740,3740,0
|
|
20241030,153400,40508476225,3740,3740,3740,3740,0
|
|
20241030,153300,40508476225,3740,3740,3740,3740,0
|
|
20241030,153200,40508476225,3740,3740,3740,3740,0
|
|
20241030,153100,40508476225,3740,3740,3740,3740,0
|
|
20241030,153000,40508476225,3740,3740,3740,3740,102974
|
|
20241030,152900,40123353465,3700,3700,3700,3700,0
|
|
20241030,152800,40123353465,3700,3700,3700,3700,0
|
|
20241030,152700,40123353465,3700,3700,3700,3700,0
|
|
20241030,152600,40123353465,3700,3700,3700,3700,0
|
|
20241030,152500,40123353465,3700,3700,3700,3700,0
|
|
20241030,152400,40123353465,3700,3700,3700,3700,0
|
|
20241030,152300,40123353465,3700,3700,3700,3700,0
|
|
20241030,152200,40123353465,3700,3700,3700,3700,0
|
|
20241030,152100,40123353465,3700,3700,3700,3700,0
|
|
20241030,152000,40123353465,3700,3700,3700,3700,0
|
|
20241030,151900,40123353465,3700,3735,3735,3660,74631
|
|
20241030,151800,39847199410,3735,3735,3740,3730,17381
|
|
20241030,151700,39782264090,3735,3735,3740,3730,20258
|
|
20241030,151600,39706582850,3735,3745,3745,3715,18959
|
|
20241030,151500,39635850320,3745,3725,3745,3720,14299
|
|
20241030,151400,39582433835,3720,3725,3730,3715,14231
|
|
20241030,151300,39529446705,3725,3725,3730,3720,7837
|
|
20241030,151200,39500258760,3725,3735,3740,3705,30494
|
|
20241030,151100,39386609560,3735,3735,3740,3735,34915
|
|
20241030,151000,39256159865,3735,3740,3745,3735,23641
|
|
20241030,150900,39167819120,3735,3735,3745,3720,27338
|
|
20241030,150800,39065709460,3735,3745,3745,3725,51532
|
|
20241030,150700,38873257305,3740,3740,3745,3735,20674
|
|
20241030,150600,38795905955,3745,3715,3745,3715,41017
|
|
20241030,150500,38642754460,3720,3700,3720,3695,21379
|
|
20241030,150400,38563571495,3705,3700,3715,3700,40295
|
|
20241030,150300,38414031345,3700,3660,3710,3660,56341
|
|
20241030,150200,38206096220,3660,3665,3665,3655,4348
|
|
20241030,150100,38190181800,3665,3660,3665,3650,8310
|
|
20241030,150000,38159783105,3660,3655,3660,3655,2040
|
|
20241030,145900,38152323540,3660,3650,3660,3650,5765
|
|
20241030,145800,38131246455,3650,3650,3660,3640,6330
|
|
20241030,145700,38108112075,3650,3680,3680,3640,33459
|
|
20241030,145600,37985677395,3680,3660,3680,3655,10445
|
|
20241030,145500,37947375905,3660,3650,3660,3645,7289
|
|
20241030,145400,37920771375,3650,3655,3660,3640,5269
|
|
20241030,145300,37901537360,3650,3625,3650,3625,4981
|
|
20241030,145200,37883403575,3620,3635,3645,3620,15266
|
|
20241030,145100,37827987395,3635,3630,3635,3620,4893
|
|
20241030,145000,37810248865,3630,3630,3630,3615,42691
|
|
20241030,144900,37655652510,3635,3640,3640,3625,20016
|
|
20241030,144800,37583015185,3640,3645,3645,3635,3310
|
|
20241030,144700,37570965145,3635,3630,3645,3630,15917
|
|
20241030,144600,37513142415,3635,3640,3645,3630,14162
|
|
20241030,144500,37461675005,3635,3650,3655,3630,15650
|
|
20241030,144400,37404718820,3655,3640,3655,3640,3450
|
|
20241030,144300,37392149420,3655,3650,3655,3635,26292
|
|
20241030,144200,37296447450,3655,3665,3665,3650,8415
|
|
20241030,144100,37265652370,3660,3675,3675,3660,3687
|
|
20241030,144000,37252140370,3665,3680,3680,3665,14923
|
|
20241030,143900,37197376825,3685,3690,3690,3680,11659
|
|
20241030,143800,37154427600,3690,3680,3695,3680,8506
|
|
20241030,143700,37123048370,3680,3675,3685,3675,11136
|
|
20241030,143600,37082086625,3680,3660,3680,3660,10478
|
|
20241030,143500,37043643130,3660,3655,3660,3650,9619
|
|
20241030,143400,37008488985,3655,3640,3655,3630,15992
|
|
20241030,143300,36950333565,3625,3630,3640,3625,40438
|
|
20241030,143200,36803566415,3630,3630,3635,3625,44159
|
|
20241030,143100,36643308970,3635,3640,3640,3630,29520
|
|
20241030,143000,36536047985,3640,3665,3665,3640,19252
|
|
20241030,142900,36465929475,3665,3670,3670,3645,19070
|
|
20241030,142800,36396210690,3670,3670,3670,3660,8566
|
|
20241030,142700,36364826880,3670,3660,3670,3655,9684
|
|
20241030,142600,36329334175,3660,3650,3660,3645,12040
|
|
20241030,142500,36285357140,3645,3645,3655,3640,18724
|
|
20241030,142400,36217113315,3650,3660,3665,3645,34418
|
|
20241030,142300,36091442445,3660,3665,3670,3650,31431
|
|
20241030,142200,35976424660,3665,3700,3705,3665,28609
|
|
20241030,142100,35871279090,3700,3710,3720,3695,27032
|
|
20241030,142000,35771067615,3710,3695,3715,3690,28435
|
|
20241030,141900,35665763600,3695,3655,3695,3655,15027
|
|
20241030,141800,35610531425,3655,3675,3685,3655,60867
|
|
20241030,141700,35387591235,3670,3700,3700,3670,28559
|
|
20241030,141600,35282253515,3700,3670,3700,3665,30742
|
|
20241030,141500,35169279120,3675,3695,3695,3670,54110
|
|
20241030,141400,34970048895,3690,3710,3710,3690,71596
|
|
20241030,141300,34705214550,3710,3745,3745,3710,75779
|
|
20241030,141200,34423176190,3745,3730,3745,3730,14553
|
|
20241030,141100,34368806210,3730,3760,3760,3725,67219
|
|
20241030,141000,34117874740,3745,3770,3775,3745,31906
|
|
20241030,140900,33997994150,3755,3775,3790,3755,27579
|
|
20241030,140800,33893805375,3780,3765,3780,3755,18701
|
|
20241030,140700,33823357675,3765,3745,3770,3740,21591
|
|
20241030,140600,33742350810,3740,3775,3785,3740,67447
|
|
20241030,140500,33488628870,3775,3750,3775,3745,49259
|
|
20241030,140400,33303309870,3745,3745,3755,3730,46785
|
|
20241030,140300,33128028305,3745,3740,3750,3720,82418
|
|
20241030,140200,32820379445,3740,3815,3815,3730,180360
|
|
20241030,140100,32142228135,3795,3815,3820,3795,65449
|
|
20241030,140000,31893243440,3815,3805,3830,3790,104571
|
|
20241030,135900,31494602825,3805,3885,3915,3785,191281
|
|
20241030,135800,30763710205,3885,3875,3920,3875,187725
|
|
20241030,135700,30030207125,3880,3890,3955,3860,444008
|
|
20241030,135600,28290969645,3890,3840,3895,3835,204747
|
|
20241030,135500,27500606360,3845,3805,3845,3800,91372
|
|
20241030,135400,27150812945,3800,3785,3850,3775,174886
|
|
20241030,135300,26484490435,3780,3780,3785,3770,28642
|
|
20241030,135200,26376276775,3780,3790,3795,3780,80009
|
|
20241030,135100,26073187215,3790,3735,3790,3735,53911
|
|
20241030,135000,25870140625,3740,3715,3740,3715,16685
|
|
20241030,134900,25808009925,3720,3740,3740,3710,12735
|
|
20241030,134800,25760604005,3710,3755,3755,3710,30164
|
|
20241030,134700,25647649085,3755,3745,3755,3730,17215
|
|
20241030,134600,25583170235,3745,3750,3760,3735,33606
|
|
20241030,134500,25457238965,3755,3705,3755,3705,35838
|
|
20241030,134400,25323523075,3710,3700,3715,3695,15561
|
|
20241030,134300,25265867905,3700,3700,3715,3690,16758
|
|
20241030,134200,25203907575,3705,3715,3720,3685,42348
|
|
20241030,134100,25047361885,3720,3690,3725,3690,23944
|
|
20241030,134000,24958556180,3690,3780,3785,3670,86978
|
|
20241030,133900,24634276080,3780,3765,3780,3760,42709
|
|
20241030,133800,24473355150,3765,3775,3810,3750,127518
|
|
20241030,133700,23990177400,3780,3750,3785,3740,140743
|
|
20241030,133600,23460968725,3745,3710,3750,3690,74635
|
|
20241030,133500,23183935195,3710,3690,3710,3685,25112
|
|
20241030,133400,23091170420,3690,3710,3710,3680,37477
|
|
20241030,133300,22952752185,3705,3655,3715,3655,62681
|
|
20241030,133200,22721342900,3660,3660,3660,3650,19601
|
|
20241030,133100,22649695205,3655,3660,3665,3655,13251
|
|
20241030,133000,22601199520,3660,3660,3665,3655,9892
|
|
20241030,132900,22565011590,3660,3650,3660,3650,18711
|
|
20241030,132800,22496641455,3645,3665,3665,3645,33485
|
|
20241030,132700,22374299850,3660,3665,3675,3650,22556
|
|
20241030,132600,22291643640,3660,3650,3665,3640,29024
|
|
20241030,132500,22185685300,3635,3680,3680,3630,103204
|
|
20241030,132400,21808918585,3680,3680,3680,3670,49096
|
|
20241030,132300,21628518985,3680,3665,3680,3660,51907
|
|
20241030,132200,21438053285,3665,3655,3670,3650,58422
|
|
20241030,132100,21224069545,3650,3650,3660,3630,115604
|
|
20241030,132000,20803010925,3650,3680,3700,3635,203078
|
|
20241030,131900,20058064530,3680,3820,3830,3670,275069
|
|
20241030,131800,19026268135,3820,3785,3825,3775,100190
|
|
20241030,131700,18645574765,3790,3825,3825,3760,170589
|
|
20241030,131600,18000060515,3820,3835,3870,3805,182197
|
|
20241030,131500,17302690370,3835,3885,3900,3830,358086
|
|
20241030,131400,15913619550,3885,3825,3895,3815,396952
|
|
20241030,131300,14377711910,3820,3870,3880,3800,474227
|
|
20241030,131200,12552464565,3845,3845,3845,3845,0
|
|
20241030,131100,12552464565,3845,3845,3845,3845,0
|
|
20241030,131000,12552464565,3845,3735,3845,3725,452193
|
|
20241030,130900,10844021525,3735,3670,3750,3670,300856
|
|
20241030,130800,9729390595,3675,3650,3685,3640,104319
|
|
20241030,130700,9346635645,3650,3635,3660,3635,47722
|
|
20241030,130600,9172677700,3635,3635,3640,3625,16275
|
|
20241030,130500,9113588015,3635,3620,3640,3615,15488
|
|
20241030,130400,9057323595,3610,3625,3625,3605,32434
|
|
20241030,130300,8940066200,3625,3630,3630,3620,23873
|
|
20241030,130200,8853499190,3630,3655,3670,3625,75701
|
|
20241030,130100,8577047740,3655,3610,3655,3605,139750
|
|
20241030,130000,8068886560,3610,3610,3610,3605,32247
|
|
20241030,125900,7952524770,3610,3595,3610,3595,7495
|
|
20241030,125800,7925518090,3595,3605,3605,3585,14304
|
|
20241030,125700,7874042825,3605,3595,3605,3585,24850
|
|
20241030,125600,7784534110,3600,3580,3600,3570,77228
|
|
20241030,125500,7506960920,3580,3565,3580,3565,1958
|
|
20241030,125400,7499961725,3565,3570,3580,3565,5282
|
|
20241030,125300,7481111755,3570,3570,3570,3570,208
|
|
20241030,125200,7480369195,3570,3575,3575,3560,5544
|
|
20241030,125100,7460592265,3570,3570,3575,3570,3643
|
|
20241030,125000,7447572755,3575,3565,3575,3565,2666
|
|
20241030,124900,7438055440,3565,3565,3575,3560,7864
|
|
20241030,124800,7410030265,3565,3580,3585,3565,4164
|
|
20241030,124700,7395152500,3585,3580,3585,3580,369
|
|
20241030,124600,7393831470,3580,3580,3585,3580,844
|
|
20241030,124500,7390809945,3580,3580,3580,3580,14
|
|
20241030,124400,7390759825,3580,3580,3585,3580,2511
|
|
20241030,124300,7381770435,3585,3585,3590,3585,3766
|
|
20241030,124200,7368269110,3590,3585,3590,3585,488
|
|
20241030,124100,7366518955,3590,3590,3590,3585,798
|
|
20241030,124000,7363656380,3585,3590,3590,3580,3744
|
|
20241030,123900,7350233640,3590,3590,3595,3585,4057
|
|
20241030,123800,7335669030,3590,3585,3590,3585,671
|
|
20241030,123700,7333261090,3590,3590,3590,3585,6776
|
|
20241030,123600,7308935990,3590,3575,3590,3575,902
|
|
20241030,123500,7305703560,3585,3585,3585,3585,1005
|
|
20241030,123400,7302100635,3570,3570,3575,3570,1236
|
|
20241030,123300,7297688090,3570,3585,3585,3565,4985
|
|
20241030,123200,7279874135,3585,3565,3585,3565,8730
|
|
20241030,123100,7248621880,3570,3570,3570,3570,1538
|
|
20241030,123000,7243131220,3575,3575,3575,3570,5
|
|
20241030,122900,7243113355,3565,3570,3570,3565,1495
|
|
20241030,122800,7237781825,3565,3565,3565,3565,828
|
|
20241030,122700,7234830005,3575,3575,3575,3575,10
|
|
20241030,122600,7234794255,3575,3570,3585,3565,626
|
|
20241030,122500,7232555350,3585,3560,3585,3560,65
|
|
20241030,122400,7232323900,3560,3555,3590,3555,7954
|
|
20241030,122300,7203866965,3550,3555,3555,3550,10852
|
|
20241030,122200,7165328670,3565,3545,3570,3540,4478
|
|
20241030,122100,7149450685,3570,3570,3570,3540,25703
|
|
20241030,122000,7058101960,3570,3570,3580,3570,1015
|
|
20241030,121900,7054475610,3570,3570,3575,3565,2378
|
|
20241030,121800,7045989930,3570,3565,3570,3565,571
|
|
20241030,121700,7043953315,3565,3575,3575,3565,472
|
|
20241030,121600,7042268765,3570,3570,3570,3570,451
|
|
20241030,121500,7040658695,3570,3575,3580,3570,1518
|
|
20241030,121400,7035230380,3575,3575,3580,3575,415
|
|
20241030,121300,7033746730,3575,3570,3575,3565,356
|
|
20241030,121200,7032476520,3565,3585,3585,3565,843
|
|
20241030,121100,7029464105,3580,3585,3585,3580,461
|
|
20241030,121000,7027811720,3585,3575,3585,3575,1621
|
|
20241030,120900,7022008715,3575,3565,3575,3565,103
|
|
20241030,120800,7021640500,3565,3565,3575,3560,336
|
|
20241030,120700,7020442165,3560,3560,3565,3555,1017
|
|
20241030,120600,7016822260,3560,3555,3560,3550,13118
|
|
20241030,120500,6970220395,3555,3565,3565,3555,20004
|
|
20241030,120400,6898999130,3565,3580,3580,3565,10270
|
|
20241030,120300,6862323030,3580,3580,3580,3575,2696
|
|
20241030,120200,6852680755,3580,3580,3580,3575,8890
|
|
20241030,120100,6820862095,3580,3585,3585,3580,3266
|
|
20241030,120000,6809157870,3585,3585,3585,3585,2651
|
|
20241030,115900,6799654035,3585,3580,3585,3580,1669
|
|
20241030,115800,6793678740,3580,3580,3580,3580,5244
|
|
20241030,115700,6774905220,3580,3580,3585,3580,993
|
|
20241030,115600,6771345940,3580,3575,3580,3575,6910
|
|
20241030,115500,6746610175,3575,3580,3580,3575,3370
|
|
20241030,115400,6734553010,3585,3595,3595,3585,11517
|
|
20241030,115300,6693207575,3595,3600,3600,3595,7738
|
|
20241030,115200,6665378385,3600,3600,3605,3595,17949
|
|
20241030,115100,6600763230,3600,3595,3600,3595,14034
|
|
20241030,115000,6550246195,3600,3590,3600,3590,9005
|
|
20241030,114900,6517864435,3590,3585,3590,3585,2569
|
|
20241030,114800,6508643760,3590,3590,3595,3585,2088
|
|
20241030,114700,6501147475,3590,3590,3595,3585,4473
|
|
20241030,114600,6485084240,3590,3585,3590,3585,2941
|
|
20241030,114500,6474537590,3585,3580,3590,3580,4536
|
|
20241030,114400,6458275585,3580,3575,3580,3575,774
|
|
20241030,114300,6455507795,3575,3570,3575,3570,766
|
|
20241030,114200,6452772375,3570,3575,3575,3570,679
|
|
20241030,114100,6450345550,3575,3580,3580,3570,402
|
|
20241030,114000,6448907725,3580,3575,3580,3570,1290
|
|
20241030,113900,6444297785,3575,3565,3575,3565,2278
|
|
20241030,113800,6436156235,3575,3570,3575,3565,3130
|
|
20241030,113700,6424991325,3570,3575,3575,3570,702
|
|
20241030,113600,6422484240,3575,3580,3580,3570,1507
|
|
20241030,113500,6417101925,3575,3580,3580,3570,1311
|
|
20241030,113400,6412417575,3580,3590,3590,3580,6233
|
|
20241030,113300,6390067685,3585,3580,3590,3580,5290
|
|
20241030,113200,6371097735,3580,3585,3585,3575,2367
|
|
20241030,113100,6362617580,3585,3600,3600,3580,2915
|
|
20241030,113000,6352140115,3600,3565,3600,3565,44418
|
|
20241030,112900,6192979830,3565,3565,3570,3565,3160
|
|
20241030,112800,6181709425,3565,3570,3570,3565,909
|
|
20241030,112700,6178464650,3570,3565,3570,3565,775
|
|
20241030,112600,6175698125,3570,3570,3570,3565,2576
|
|
20241030,112500,6166506640,3565,3570,3570,3565,436
|
|
20241030,112400,6164950745,3570,3565,3570,3565,3980
|
|
20241030,112300,6150761330,3565,3565,3570,3565,234
|
|
20241030,112200,6149927030,3570,3575,3575,3565,3392
|
|
20241030,112100,6137816230,3575,3575,3575,3570,2808
|
|
20241030,112000,6127783410,3575,3565,3575,3565,754
|
|
20241030,111900,6125090820,3560,3560,3560,3560,7430
|
|
20241030,111800,6098640020,3555,3550,3570,3545,12744
|
|
20241030,111700,6053346650,3550,3565,3565,3550,7411
|
|
20241030,111600,6026982410,3565,3565,3570,3565,437
|
|
20241030,111500,6025424320,3565,3570,3570,3565,1296
|
|
20241030,111400,6020799150,3575,3570,3575,3570,631
|
|
20241030,111300,6018544825,3570,3570,3575,3570,1503
|
|
20241030,111200,6013178450,3570,3570,3580,3570,1784
|
|
20241030,111100,6006807610,3565,3565,3565,3565,148
|
|
20241030,111000,6006279990,3565,3565,3565,3560,1574
|
|
20241030,110900,6000673870,3560,3570,3575,3560,3229
|
|
20241030,110800,5989161555,3570,3585,3585,3570,8372
|
|
20241030,110700,5959223805,3590,3590,3590,3585,2077
|
|
20241030,110600,5951769580,3590,3590,3595,3580,14356
|
|
20241030,110500,5900317675,3595,3595,3595,3585,46624
|
|
20241030,110400,5732882215,3595,3585,3595,3585,8156
|
|
20241030,110300,5703602530,3585,3585,3590,3585,6055
|
|
20241030,110200,5681887535,3585,3595,3595,3585,10155
|
|
20241030,110100,5645454300,3595,3590,3595,3585,11279
|
|
20241030,110000,5604933190,3590,3585,3595,3585,21914
|
|
20241030,105900,5526257840,3585,3580,3590,3575,14947
|
|
20241030,105800,5472700045,3575,3575,3580,3570,4691
|
|
20241030,105700,5455937580,3580,3575,3585,3570,12616
|
|
20241030,105600,5410763840,3575,3565,3575,3560,10586
|
|
20241030,105500,5372960895,3565,3565,3570,3565,1545
|
|
20241030,105400,5367445840,3565,3565,3570,3565,3750
|
|
20241030,105300,5354073690,3570,3575,3580,3565,5812
|
|
20241030,105200,5333326165,3575,3570,3580,3570,11333
|
|
20241030,105100,5292814135,3570,3565,3575,3565,3393
|
|
20241030,105000,5280707345,3565,3575,3575,3565,2473
|
|
20241030,104900,5271884440,3575,3585,3585,3570,10906
|
|
20241030,104800,5232869955,3585,3575,3585,3570,5354
|
|
20241030,104700,5213708705,3580,3575,3580,3570,5455
|
|
20241030,104600,5194200000,3575,3570,3575,3565,9500
|
|
20241030,104500,5160275340,3565,3560,3570,3560,6890
|
|
20241030,104400,5135696500,3560,3565,3570,3555,15612
|
|
20241030,104300,5080080930,3560,3555,3565,3555,16145
|
|
20241030,104200,5022629930,3550,3555,3555,3545,9231
|
|
20241030,104100,4989854495,3550,3545,3550,3545,4945
|
|
20241030,104000,4972300860,3545,3545,3545,3540,1461
|
|
20241030,103900,4967122705,3545,3545,3545,3540,5237
|
|
20241030,103800,4948564135,3545,3545,3545,3545,3742
|
|
20241030,103700,4935298745,3550,3550,3550,3545,910
|
|
20241030,103600,4932068465,3550,3550,3550,3545,6147
|
|
20241030,103500,4910251720,3550,3550,3550,3545,1210
|
|
20241030,103400,4905956725,3545,3545,3550,3545,636
|
|
20241030,103300,4903701540,3550,3540,3550,3540,5291
|
|
20241030,103200,4884952470,3540,3540,3540,3540,750
|
|
20241030,103100,4882297470,3540,3540,3540,3535,5711
|
|
20241030,103000,4862082080,3540,3535,3540,3535,833
|
|
20241030,102900,4859136785,3535,3540,3540,3535,4200
|
|
20241030,102800,4844287285,3540,3540,3540,3535,7572
|
|
20241030,102700,4817520140,3540,3535,3545,3535,1789
|
|
20241030,102600,4811187700,3535,3545,3545,3535,3814
|
|
20241030,102500,4797701420,3545,3545,3545,3540,518
|
|
20241030,102400,4795865695,3545,3545,3545,3545,872
|
|
20241030,102300,4792774455,3550,3545,3550,3545,1813
|
|
20241030,102200,4786346520,3535,3540,3540,3535,3733
|
|
20241030,102100,4773137565,3540,3545,3545,3540,7249
|
|
20241030,102000,4747476055,3545,3545,3545,3535,33
|
|
20241030,101900,4747359360,3545,3545,3545,3530,7587
|
|
20241030,101800,4720520440,3545,3550,3550,3540,6562
|
|
20241030,101700,4697265160,3550,3545,3550,3540,4559
|
|
20241030,101600,4681120395,3550,3535,3550,3535,6716
|
|
20241030,101500,4657333920,3530,3535,3545,3530,13422
|
|
20241030,101400,4609839685,3535,3535,3535,3530,6538
|
|
20241030,101300,4586746920,3535,3530,3535,3530,4246
|
|
20241030,101200,4571757020,3530,3535,3535,3530,969
|
|
20241030,101100,4568335605,3540,3535,3540,3530,758
|
|
20241030,101000,4565659575,3535,3535,3540,3530,2005
|
|
20241030,100900,4558574820,3535,3530,3535,3530,1448
|
|
20241030,100800,4553460220,3530,3525,3535,3525,792
|
|
20241030,100700,4550665210,3525,3540,3540,3525,2091
|
|
20241030,100600,4543294090,3540,3525,3540,3525,730
|
|
20241030,100500,4540720075,3530,3530,3530,3530,2269
|
|
20241030,100400,4532710505,3530,3540,3540,3525,3995
|
|
20241030,100300,4518597840,3540,3535,3540,3535,2314
|
|
20241030,100200,4510416850,3540,3540,3540,3535,705
|
|
20241030,100100,4507922965,3540,3535,3540,3535,2651
|
|
20241030,100000,4498540720,3535,3535,3550,3535,5842
|
|
20241030,095900,4477857310,3535,3535,3540,3535,1311
|
|
20241030,095800,4473220975,3535,3535,3545,3535,3282
|
|
20241030,095700,4461614810,3540,3535,3540,3535,1429
|
|
20241030,095600,4456558165,3540,3530,3545,3530,2487
|
|
20241030,095500,4447766860,3530,3550,3550,3525,2617
|
|
20241030,095400,4438531380,3525,3545,3555,3520,24909
|
|
20241030,095300,4350530790,3550,3540,3550,3540,7286
|
|
20241030,095200,4324679670,3540,3530,3540,3530,3735
|
|
20241030,095100,4311470455,3535,3535,3535,3530,713
|
|
20241030,095000,4308950680,3535,3525,3535,3525,498
|
|
20241030,094900,4307192445,3530,3530,3535,3530,5722
|
|
20241030,094800,4286990285,3530,3535,3535,3530,4327
|
|
20241030,094700,4271695450,3535,3535,3540,3535,1887
|
|
20241030,094600,4265024765,3535,3540,3540,3535,1282
|
|
20241030,094500,4260489680,3540,3535,3545,3530,1484
|
|
20241030,094400,4255238580,3530,3530,3535,3530,6128
|
|
20241030,094300,4233606080,3530,3530,3535,3530,6257
|
|
20241030,094200,4211516965,3535,3545,3545,3530,2918
|
|
20241030,094100,4201193485,3550,3560,3560,3550,9039
|
|
20241030,094000,4169049340,3560,3535,3560,3530,9408
|
|
20241030,093900,4135726010,3535,3530,3535,3530,4949
|
|
20241030,093800,4118231335,3535,3530,3535,3520,13545
|
|
20241030,093700,4070389040,3530,3535,3535,3520,10089
|
|
20241030,093600,4034794785,3535,3530,3535,3530,2708
|
|
20241030,093500,4025235420,3530,3515,3530,3515,4823
|
|
20241030,093400,4008228020,3515,3520,3525,3510,7506
|
|
20241030,093300,3981823405,3520,3510,3520,3510,17604
|
|
20241030,093200,3920029325,3510,3520,3520,3510,3669
|
|
20241030,093100,3907140910,3520,3520,3520,3515,3297
|
|
20241030,093000,3895547485,3520,3520,3520,3515,1298
|
|
20241030,092900,3890981980,3520,3525,3525,3515,6424
|
|
20241030,092800,3868366265,3520,3520,3525,3515,8488
|
|
20241030,092700,3838490410,3520,3510,3520,3510,5353
|
|
20241030,092600,3819672450,3515,3500,3515,3500,6872
|
|
20241030,092500,3795551350,3500,3490,3510,3485,6621
|
|
20241030,092400,3772442595,3490,3485,3490,3485,9430
|
|
20241030,092300,3739566240,3485,3490,3490,3485,18630
|
|
20241030,092200,3674620955,3485,3490,3495,3485,13414
|
|
20241030,092100,3627807625,3490,3500,3510,3490,62878
|
|
20241030,092000,3407895930,3505,3525,3530,3500,64350
|
|
20241030,091900,3181724215,3530,3540,3540,3525,13943
|
|
20241030,091800,3132458310,3545,3550,3550,3535,5858
|
|
20241030,091700,3111691290,3550,3535,3555,3535,6550
|
|
20241030,091600,3088464075,3535,3520,3540,3520,13203
|
|
20241030,091500,3041886835,3520,3525,3530,3520,8227
|
|
20241030,091400,3012916675,3525,3530,3535,3520,12602
|
|
20241030,091300,2968464090,3530,3545,3545,3525,26617
|
|
20241030,091200,2874443510,3540,3545,3550,3540,14564
|
|
20241030,091100,2822857810,3545,3555,3560,3530,35206
|
|
20241030,091000,2697988985,3555,3570,3580,3555,24617
|
|
20241030,090900,2610060850,3575,3570,3585,3570,42564
|
|
20241030,090800,2457974660,3575,3535,3575,3535,28581
|
|
20241030,090700,2356383740,3530,3585,3600,3505,65762
|
|
20241030,090600,2123760190,3580,3640,3645,3580,119113
|
|
20241030,090500,1691977400,3635,3630,3640,3610,67647
|
|
20241030,090400,1446175580,3630,3615,3650,3610,146628
|
|
20241030,090300,913896070,3615,3590,3615,3585,53232
|
|
20241030,090200,722090645,3595,3575,3600,3570,83971
|
|
20241030,090100,421204250,3570,3510,3580,3510,31980
|
|
20241030,090000,308118150,3510,3500,3520,3485,87799
|