620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,191700,11808889775,4260,4260,4260,4260,26133
|
|
20241028,191600,11808889775,4260,4260,4260,4260,0
|
|
20241028,191500,11808889775,4260,4260,4260,4260,0
|
|
20241028,191400,11808889775,4260,4260,4260,4260,0
|
|
20241028,191300,11808889775,4260,4260,4260,4260,0
|
|
20241028,191200,11808889775,4260,4260,4260,4260,0
|
|
20241028,191100,11808889775,4260,4260,4260,4260,0
|
|
20241028,191000,11808889775,4260,4260,4260,4260,0
|
|
20241028,190900,11808889775,4260,4260,4260,4260,0
|
|
20241028,190800,11808889775,4260,4260,4260,4260,0
|
|
20241028,190700,11808889775,4260,4260,4260,4260,0
|
|
20241028,190600,11808889775,4260,4260,4260,4260,0
|
|
20241028,190500,11808889775,4260,4260,4260,4260,0
|
|
20241028,190400,11808889775,4260,4260,4260,4260,0
|
|
20241028,190300,11808889775,4260,4260,4260,4260,0
|
|
20241028,190200,11808889775,4260,4260,4260,4260,0
|
|
20241028,190100,11808889775,4260,4260,4260,4260,0
|
|
20241028,190000,11808889775,4260,4260,4260,4260,0
|
|
20241028,185900,11808889775,4260,4260,4260,4260,0
|
|
20241028,185800,11808889775,4260,4260,4260,4260,0
|
|
20241028,185700,11808889775,4260,4260,4260,4260,0
|
|
20241028,185600,11808889775,4260,4260,4260,4260,0
|
|
20241028,185500,11808889775,4260,4260,4260,4260,0
|
|
20241028,185400,11808889775,4260,4260,4260,4260,0
|
|
20241028,185300,11808889775,4260,4260,4260,4260,0
|
|
20241028,185200,11808889775,4260,4260,4260,4260,0
|
|
20241028,185100,11808889775,4260,4260,4260,4260,0
|
|
20241028,185000,11808889775,4260,4260,4260,4260,0
|
|
20241028,184900,11808889775,4260,4260,4260,4260,0
|
|
20241028,184800,11808889775,4260,4260,4260,4260,0
|
|
20241028,184700,11808889775,4260,4260,4260,4260,26133
|
|
20241028,184600,11808889775,4260,4260,4260,4260,0
|
|
20241028,184500,11808889775,4260,4260,4260,4260,0
|
|
20241028,184400,11808889775,4260,4260,4260,4260,0
|
|
20241028,184300,11808889775,4260,4260,4260,4260,0
|
|
20241028,184200,11808889775,4260,4260,4260,4260,0
|
|
20241028,184100,11808889775,4260,4260,4260,4260,0
|
|
20241028,184000,11808889775,4260,4260,4260,4260,0
|
|
20241028,183900,11808889775,4260,4260,4260,4260,0
|
|
20241028,183800,11808889775,4260,4260,4260,4260,0
|
|
20241028,183700,11808889775,4260,4260,4260,4260,0
|
|
20241028,183600,11808889775,4260,4260,4260,4260,0
|
|
20241028,183500,11808889775,4260,4260,4260,4260,0
|
|
20241028,183400,11808889775,4260,4260,4260,4260,0
|
|
20241028,183300,11808889775,4260,4260,4260,4260,0
|
|
20241028,183200,11808889775,4260,4260,4260,4260,0
|
|
20241028,183100,11808889775,4260,4260,4260,4260,0
|
|
20241028,183000,11808889775,4260,4260,4260,4260,0
|
|
20241028,182900,11808889775,4260,4260,4260,4260,0
|
|
20241028,182800,11808889775,4260,4260,4260,4260,0
|
|
20241028,182700,11808889775,4260,4260,4260,4260,0
|
|
20241028,182600,11808889775,4260,4260,4260,4260,0
|
|
20241028,182500,11808889775,4260,4260,4260,4260,0
|
|
20241028,182400,11808889775,4260,4260,4260,4260,0
|
|
20241028,182300,11808889775,4260,4260,4260,4260,0
|
|
20241028,182200,11808889775,4260,4260,4260,4260,0
|
|
20241028,182100,11808889775,4260,4260,4260,4260,0
|
|
20241028,182000,11808889775,4260,4260,4260,4260,0
|
|
20241028,181900,11808889775,4260,4260,4260,4260,0
|
|
20241028,181800,11808889775,4260,4260,4260,4260,0
|
|
20241028,181700,11808889775,4260,4260,4260,4260,26133
|
|
20241028,181600,11808889775,4260,4260,4260,4260,0
|
|
20241028,181500,11808889775,4260,4260,4260,4260,0
|
|
20241028,181400,11808889775,4260,4260,4260,4260,0
|
|
20241028,181300,11808889775,4260,4260,4260,4260,0
|
|
20241028,181200,11808889775,4260,4260,4260,4260,0
|
|
20241028,181100,11808889775,4260,4260,4260,4260,0
|
|
20241028,181000,11808889775,4260,4260,4260,4260,0
|
|
20241028,180900,11808889775,4260,4260,4260,4260,0
|
|
20241028,180800,11808889775,4260,4260,4260,4260,0
|
|
20241028,180700,11808889775,4260,4260,4260,4260,0
|
|
20241028,180600,11808889775,4260,4260,4260,4260,0
|
|
20241028,180500,11808889775,4260,4260,4260,4260,0
|
|
20241028,180400,11808889775,4260,4260,4260,4260,0
|
|
20241028,180300,11808889775,4260,4260,4260,4260,0
|
|
20241028,180200,11808889775,4260,4260,4260,4260,0
|
|
20241028,180100,11808889775,4260,4260,4260,4260,0
|
|
20241028,180000,11808889775,4260,4260,4260,4260,0
|
|
20241028,175900,11808889775,4260,4260,4260,4260,0
|
|
20241028,175800,11808889775,4260,4260,4260,4260,0
|
|
20241028,175700,11808889775,4260,4260,4260,4260,0
|
|
20241028,175600,11808889775,4260,4260,4260,4260,0
|
|
20241028,175500,11808889775,4260,4260,4260,4260,0
|
|
20241028,175400,11808889775,4260,4260,4260,4260,0
|
|
20241028,175300,11808889775,4260,4260,4260,4260,0
|
|
20241028,175200,11808889775,4260,4260,4260,4260,0
|
|
20241028,175100,11808889775,4260,4260,4260,4260,0
|
|
20241028,175000,11808889775,4260,4260,4260,4260,0
|
|
20241028,174900,11808889775,4260,4260,4260,4260,0
|
|
20241028,174800,11808889775,4260,4260,4260,4260,0
|
|
20241028,174700,11808889775,4260,4260,4260,4260,26133
|
|
20241028,174600,11808889775,4260,4260,4260,4260,0
|
|
20241028,174500,11808889775,4260,4260,4260,4260,0
|
|
20241028,174400,11808889775,4260,4260,4260,4260,0
|
|
20241028,174300,11808889775,4260,4260,4260,4260,0
|
|
20241028,174200,11808889775,4260,4260,4260,4260,0
|
|
20241028,174100,11808889775,4260,4260,4260,4260,0
|
|
20241028,174000,11808889775,4260,4260,4260,4260,0
|
|
20241028,173900,11808889775,4260,4260,4260,4260,0
|
|
20241028,173800,11808889775,4260,4260,4260,4260,0
|
|
20241028,173700,11808889775,4260,4260,4260,4260,0
|
|
20241028,173600,11808889775,4260,4260,4260,4260,0
|
|
20241028,173500,11808889775,4260,4260,4260,4260,0
|
|
20241028,173400,11808889775,4260,4260,4260,4260,0
|
|
20241028,173300,11808889775,4260,4260,4260,4260,0
|
|
20241028,173200,11808889775,4260,4260,4260,4260,0
|
|
20241028,173100,11808889775,4260,4260,4260,4260,0
|
|
20241028,173000,11808889775,4260,4260,4260,4260,0
|
|
20241028,172900,11808889775,4260,4260,4260,4260,0
|
|
20241028,172800,11808889775,4260,4260,4260,4260,0
|
|
20241028,172700,11808889775,4260,4260,4260,4260,0
|
|
20241028,172600,11808889775,4260,4260,4260,4260,0
|
|
20241028,172500,11808889775,4260,4260,4260,4260,0
|
|
20241028,172400,11808889775,4260,4260,4260,4260,0
|
|
20241028,172300,11808889775,4260,4260,4260,4260,0
|
|
20241028,172200,11808889775,4260,4260,4260,4260,0
|
|
20241028,172100,11808889775,4260,4260,4260,4260,0
|
|
20241028,172000,11808889775,4260,4260,4260,4260,0
|
|
20241028,171900,11808889775,4260,4260,4260,4260,0
|
|
20241028,171800,11808889775,4260,4260,4260,4260,0
|
|
20241028,171700,11808889775,4260,4260,4260,4260,26133
|
|
20241028,171600,11808889775,4260,4260,4260,4260,0
|
|
20241028,171500,11808889775,4260,4260,4260,4260,0
|
|
20241028,171400,11808889775,4260,4260,4260,4260,0
|
|
20241028,171300,11808889775,4260,4260,4260,4260,0
|
|
20241028,171200,11808889775,4260,4260,4260,4260,0
|
|
20241028,171100,11808889775,4260,4260,4260,4260,0
|
|
20241028,171000,11808889775,4260,4260,4260,4260,0
|
|
20241028,170900,11808889775,4260,4260,4260,4260,0
|
|
20241028,170800,11808889775,4260,4260,4260,4260,0
|
|
20241028,170700,11808889775,4260,4260,4260,4260,0
|
|
20241028,170600,11808889775,4260,4260,4260,4260,0
|
|
20241028,170500,11808889775,4260,4260,4260,4260,0
|
|
20241028,170400,11808889775,4260,4260,4260,4260,0
|
|
20241028,170300,11808889775,4260,4260,4260,4260,0
|
|
20241028,170200,11808889775,4260,4260,4260,4260,0
|
|
20241028,170100,11808889775,4260,4260,4260,4260,0
|
|
20241028,170000,11808889775,4260,4260,4260,4260,0
|
|
20241028,165900,11808889775,4260,4260,4260,4260,0
|
|
20241028,165800,11808889775,4260,4260,4260,4260,0
|
|
20241028,165700,11808889775,4260,4260,4260,4260,0
|
|
20241028,165600,11808889775,4260,4260,4260,4260,0
|
|
20241028,165500,11808889775,4260,4260,4260,4260,0
|
|
20241028,165400,11808889775,4260,4260,4260,4260,0
|
|
20241028,165300,11808889775,4260,4260,4260,4260,0
|
|
20241028,165200,11808889775,4260,4260,4260,4260,0
|
|
20241028,165100,11808889775,4260,4260,4260,4260,0
|
|
20241028,165000,11808889775,4260,4260,4260,4260,0
|
|
20241028,164900,11808889775,4260,4260,4260,4260,0
|
|
20241028,164800,11808889775,4260,4260,4260,4260,0
|
|
20241028,164700,11808889775,4260,4260,4260,4260,26133
|
|
20241028,164600,11808889775,4260,4260,4260,4260,0
|
|
20241028,164500,11808889775,4260,4260,4260,4260,0
|
|
20241028,164400,11808889775,4260,4260,4260,4260,0
|
|
20241028,164300,11808889775,4260,4260,4260,4260,0
|
|
20241028,164200,11808889775,4260,4260,4260,4260,0
|
|
20241028,164100,11808889775,4260,4260,4260,4260,0
|
|
20241028,164000,11808889775,4260,4260,4260,4260,0
|
|
20241028,163900,11808889775,4260,4260,4260,4260,0
|
|
20241028,163800,11808889775,4260,4260,4260,4260,0
|
|
20241028,163700,11808889775,4260,4260,4260,4260,0
|
|
20241028,163600,11808889775,4260,4260,4260,4260,0
|
|
20241028,163500,11808889775,4260,4260,4260,4260,0
|
|
20241028,163400,11808889775,4260,4260,4260,4260,0
|
|
20241028,163300,11808889775,4260,4260,4260,4260,0
|
|
20241028,163200,11808889775,4260,4260,4260,4260,0
|
|
20241028,163100,11808889775,4260,4260,4260,4260,0
|
|
20241028,163000,11808889775,4260,4260,4260,4260,0
|
|
20241028,162900,11808889775,4260,4260,4260,4260,0
|
|
20241028,162800,11808889775,4260,4260,4260,4260,0
|
|
20241028,162700,11808889775,4260,4260,4260,4260,0
|
|
20241028,162600,11808889775,4260,4260,4260,4260,0
|
|
20241028,162500,11808889775,4260,4260,4260,4260,0
|
|
20241028,162400,11808889775,4260,4260,4260,4260,0
|
|
20241028,162300,11808889775,4260,4260,4260,4260,0
|
|
20241028,162200,11808889775,4260,4260,4260,4260,0
|
|
20241028,162100,11808889775,4260,4260,4260,4260,0
|
|
20241028,162000,11808889775,4260,4260,4260,4260,0
|
|
20241028,161900,11808889775,4260,4260,4260,4260,0
|
|
20241028,161800,11808889775,4260,4260,4260,4260,0
|
|
20241028,161700,11808889775,4260,4260,4260,4260,26133
|
|
20241028,161600,11808889775,4260,4260,4260,4260,0
|
|
20241028,161500,11808889775,4260,4260,4260,4260,0
|
|
20241028,161400,11808889775,4260,4260,4260,4260,0
|
|
20241028,161300,11808889775,4260,4260,4260,4260,0
|
|
20241028,161200,11808889775,4260,4260,4260,4260,0
|
|
20241028,161100,11808889775,4260,4260,4260,4260,0
|
|
20241028,161000,11808889775,4260,4260,4260,4260,0
|
|
20241028,160900,11808889775,4260,4260,4260,4260,0
|
|
20241028,160800,11808889775,4260,4260,4260,4260,0
|
|
20241028,160700,11808889775,4260,4260,4260,4260,0
|
|
20241028,160600,11808889775,4260,4260,4260,4260,0
|
|
20241028,160500,11808889775,4260,4260,4260,4260,0
|
|
20241028,160400,11808889775,4260,4260,4260,4260,0
|
|
20241028,160300,11808889775,4260,4260,4260,4260,0
|
|
20241028,160200,11808889775,4260,4260,4260,4260,0
|
|
20241028,160100,11808889775,4260,4260,4260,4260,0
|
|
20241028,160000,11808889775,4260,4260,4260,4260,0
|
|
20241028,155900,11808889775,4260,4260,4260,4260,0
|
|
20241028,155800,11808889775,4260,4260,4260,4260,0
|
|
20241028,155700,11808889775,4260,4260,4260,4260,0
|
|
20241028,155600,11808889775,4260,4260,4260,4260,0
|
|
20241028,155500,11808889775,4260,4260,4260,4260,0
|
|
20241028,155400,11808889775,4260,4260,4260,4260,0
|
|
20241028,155300,11808889775,4260,4260,4260,4260,0
|
|
20241028,155200,11808889775,4260,4260,4260,4260,0
|
|
20241028,155100,11808889775,4260,4260,4260,4260,0
|
|
20241028,155000,11808889775,4260,4260,4260,4260,0
|
|
20241028,154900,11808889775,4260,4260,4260,4260,0
|
|
20241028,154800,11808889775,4260,4260,4260,4260,0
|
|
20241028,154700,11808889775,4260,4260,4260,4260,26133
|
|
20241028,154600,11808889775,4260,4260,4260,4260,0
|
|
20241028,154500,11808889775,4260,4260,4260,4260,0
|
|
20241028,154400,11808889775,4260,4260,4260,4260,0
|
|
20241028,154300,11808889775,4260,4260,4260,4260,0
|
|
20241028,154200,11808889775,4260,4260,4260,4260,0
|
|
20241028,154100,11808889775,4260,4260,4260,4260,0
|
|
20241028,154000,11808889775,4260,4260,4260,4260,0
|
|
20241028,153900,11808889775,4260,4260,4260,4260,0
|
|
20241028,153800,11808889775,4260,4260,4260,4260,0
|
|
20241028,153700,11808889775,4260,4260,4260,4260,0
|
|
20241028,153600,11808889775,4260,4260,4260,4260,0
|
|
20241028,153500,11808889775,4260,4260,4260,4260,0
|
|
20241028,153400,11808889775,4260,4260,4260,4260,0
|
|
20241028,153300,11808889775,4260,4260,4260,4260,0
|
|
20241028,153200,11808889775,4260,4260,4260,4260,0
|
|
20241028,153100,11808889775,4260,4260,4260,4260,0
|
|
20241028,153000,11808889775,4260,4260,4260,4260,26133
|
|
20241028,152900,11697563195,4245,4245,4245,4245,0
|
|
20241028,152800,11697563195,4245,4245,4245,4245,0
|
|
20241028,152700,11697563195,4245,4245,4245,4245,0
|
|
20241028,152600,11697563195,4245,4245,4245,4245,0
|
|
20241028,152500,11697563195,4245,4245,4245,4245,0
|
|
20241028,152400,11697563195,4245,4245,4245,4245,0
|
|
20241028,152300,11697563195,4245,4245,4245,4245,0
|
|
20241028,152200,11697563195,4245,4245,4245,4245,0
|
|
20241028,152100,11697563195,4245,4245,4245,4245,0
|
|
20241028,152000,11697563195,4245,4245,4245,4245,0
|
|
20241028,151900,11697563195,4245,4250,4260,4245,12034
|
|
20241028,151800,11646435520,4255,4255,4255,4250,3660
|
|
20241028,151700,11630874255,4255,4255,4260,4245,8984
|
|
20241028,151600,11592695050,4260,4255,4260,4250,8569
|
|
20241028,151500,11556270015,4255,4260,4260,4255,4670
|
|
20241028,151400,11536394760,4260,4260,4260,4255,1817
|
|
20241028,151300,11528655370,4260,4265,4265,4255,3699
|
|
20241028,151200,11512894585,4265,4260,4265,4250,13064
|
|
20241028,151100,11457252945,4260,4260,4260,4255,1481
|
|
20241028,151000,11450949560,4260,4260,4265,4260,615
|
|
20241028,150900,11448329310,4260,4265,4265,4255,4974
|
|
20241028,150800,11427128025,4265,4270,4270,4255,2248
|
|
20241028,150700,11417543830,4270,4265,4270,4260,2839
|
|
20241028,150600,11405434750,4260,4255,4265,4255,2053
|
|
20241028,150500,11396689020,4255,4255,4255,4255,780
|
|
20241028,150400,11393370120,4255,4260,4260,4250,1308
|
|
20241028,150300,11387805160,4250,4255,4260,4250,2683
|
|
20241028,150200,11376388645,4255,4265,4270,4250,4239
|
|
20241028,150100,11358329245,4265,4265,4265,4260,1840
|
|
20241028,150000,11350485330,4255,4265,4270,4255,5234
|
|
20241028,145900,11328157910,4260,4245,4260,4240,3105
|
|
20241028,145800,11314965315,4245,4245,4245,4240,1267
|
|
20241028,145700,11309592745,4245,4250,4250,4245,2367
|
|
20241028,145600,11299543800,4245,4250,4250,4245,3613
|
|
20241028,145500,11284197340,4255,4255,4255,4250,559
|
|
20241028,145400,11281819720,4255,4250,4255,4250,665
|
|
20241028,145300,11278991610,4250,4245,4250,4245,1718
|
|
20241028,145200,11271698495,4250,4250,4255,4245,2600
|
|
20241028,145100,11260641385,4245,4260,4260,4245,2004
|
|
20241028,145000,11252120385,4260,4255,4260,4255,2
|
|
20241028,144900,11252111870,4265,4245,4265,4230,6241
|
|
20241028,144800,11225608715,4240,4245,4255,4240,3823
|
|
20241028,144700,11209388445,4245,4255,4255,4245,5702
|
|
20241028,144600,11185149685,4260,4260,4265,4255,2181
|
|
20241028,144500,11175864110,4265,4275,4275,4265,913
|
|
20241028,144400,11171968710,4270,4275,4275,4270,1294
|
|
20241028,144300,11166441770,4275,4280,4280,4270,1386
|
|
20241028,144200,11160514130,4280,4265,4280,4265,4567
|
|
20241028,144100,11140992690,4265,4265,4270,4265,509
|
|
20241028,144000,11138821780,4260,4270,4270,4260,369
|
|
20241028,143900,11137248335,4270,4260,4270,4255,2515
|
|
20241028,143800,11126530865,4260,4260,4260,4255,604
|
|
20241028,143700,11123959740,4255,4260,4265,4255,371
|
|
20241028,143600,11122378825,4260,4260,4265,4260,294
|
|
20241028,143500,11121125015,4255,4260,4260,4255,932
|
|
20241028,143400,11117157620,4255,4255,4265,4255,1825
|
|
20241028,143300,11109379840,4250,4250,4255,4250,1021
|
|
20241028,143200,11105038325,4250,4260,4265,4250,4762
|
|
20241028,143100,11084782550,4265,4260,4265,4260,527
|
|
20241028,143000,11082535650,4260,4260,4265,4260,393
|
|
20241028,142900,11080861420,4260,4260,4260,4255,4922
|
|
20241028,142800,11059893725,4255,4245,4255,4245,5675
|
|
20241028,142700,11035765750,4245,4230,4245,4230,2282
|
|
20241028,142600,11026091345,4220,4230,4230,4220,3501
|
|
20241028,142500,11011296265,4230,4230,4230,4230,1711
|
|
20241028,142400,11004058735,4230,4230,4230,4225,1729
|
|
20241028,142300,10996749640,4230,4230,4240,4225,2695
|
|
20241028,142200,10985351070,4240,4230,4240,4230,259
|
|
20241028,142100,10984255450,4230,4230,4230,4230,2097
|
|
20241028,142000,10975385140,4230,4240,4250,4230,3308
|
|
20241028,141900,10961385020,4240,4250,4250,4240,2127
|
|
20241028,141800,10952355650,4250,4250,4250,4250,1045
|
|
20241028,141700,10947914400,4250,4250,4255,4250,427
|
|
20241028,141600,10946099645,4250,4260,4260,4250,591
|
|
20241028,141500,10943584465,4260,4240,4260,4240,625
|
|
20241028,141400,10940928635,4240,4245,4245,4230,507
|
|
20241028,141300,10938781860,4245,4235,4245,4225,5700
|
|
20241028,141200,10914652830,4235,4255,4255,4235,19465
|
|
20241028,141100,10832030910,4255,4270,4270,4255,1154
|
|
20241028,141000,10827120155,4270,4260,4270,4255,2295
|
|
20241028,140900,10817349655,4260,4260,4260,4255,831
|
|
20241028,140800,10813811030,4260,4260,4265,4260,1131
|
|
20241028,140700,10808992810,4260,4260,4260,4260,656
|
|
20241028,140600,10806198250,4260,4250,4270,4250,5722
|
|
20241028,140500,10781861470,4250,4275,4275,4250,6658
|
|
20241028,140400,10753525840,4275,4260,4275,4255,4697
|
|
20241028,140300,10733517075,4260,4280,4280,4260,3856
|
|
20241028,140200,10717070115,4280,4280,4280,4265,1723
|
|
20241028,140100,10709712150,4275,4260,4275,4255,2914
|
|
20241028,140000,10697284045,4255,4265,4265,4255,9214
|
|
20241028,135900,10658050325,4265,4270,4270,4260,4789
|
|
20241028,135800,10637633500,4265,4280,4285,4260,9372
|
|
20241028,135700,10597647600,4275,4275,4285,4270,5404
|
|
20241028,135600,10574548120,4275,4275,4290,4270,4378
|
|
20241028,135500,10555842665,4275,4305,4305,4270,10135
|
|
20241028,135400,10512431145,4300,4305,4315,4295,3246
|
|
20241028,135300,10498472605,4295,4295,4315,4295,6288
|
|
20241028,135200,10471449135,4295,4310,4315,4285,9880
|
|
20241028,135100,10428982645,4310,4325,4325,4310,3232
|
|
20241028,135000,10415036315,4330,4345,4345,4330,2902
|
|
20241028,134900,10402455280,4345,4330,4350,4330,1459
|
|
20241028,134800,10396118010,4345,4320,4345,4320,4027
|
|
20241028,134700,10378662295,4335,4335,4340,4320,4372
|
|
20241028,134600,10359742270,4340,4345,4350,4325,7322
|
|
20241028,134500,10327988335,4340,4355,4360,4340,7021
|
|
20241028,134400,10297459330,4360,4370,4375,4350,6437
|
|
20241028,134300,10269391005,4370,4345,4380,4345,18751
|
|
20241028,134200,10187500065,4340,4340,4365,4330,24729
|
|
20241028,134100,10080093460,4340,4315,4345,4315,13051
|
|
20241028,134000,10023530170,4320,4320,4320,4315,3493
|
|
20241028,133900,10008448125,4320,4325,4330,4310,11493
|
|
20241028,133800,9958838390,4325,4315,4330,4310,5568
|
|
20241028,133700,9934794745,4315,4310,4320,4305,3375
|
|
20241028,133600,9920239760,4315,4305,4315,4300,4938
|
|
20241028,133500,9898982585,4300,4320,4330,4290,15437
|
|
20241028,133400,9832450580,4305,4305,4360,4300,30744
|
|
20241028,133300,9699407835,4300,4255,4305,4250,7603
|
|
20241028,133200,9666856375,4250,4270,4270,4250,11964
|
|
20241028,133100,9615910270,4275,4255,4275,4255,5885
|
|
20241028,133000,9590830570,4255,4265,4270,4255,3598
|
|
20241028,132900,9575502300,4260,4265,4285,4245,6935
|
|
20241028,132800,9545980000,4250,4275,4285,4230,43256
|
|
20241028,132700,9362109145,4275,4305,4305,4265,30069
|
|
20241028,132600,9233279440,4310,4320,4330,4310,5917
|
|
20241028,132500,9207752195,4315,4340,4350,4310,18380
|
|
20241028,132400,9128204555,4345,4305,4350,4305,11503
|
|
20241028,132300,9078332570,4300,4310,4320,4290,23060
|
|
20241028,132200,8979175110,4310,4330,4330,4305,20801
|
|
20241028,132100,8889498365,4330,4315,4340,4315,9276
|
|
20241028,132000,8849356100,4320,4335,4350,4310,23883
|
|
20241028,131900,8745959365,4330,4380,4380,4330,28676
|
|
20241028,131800,8621004925,4380,4365,4390,4330,32283
|
|
20241028,131700,8480466510,4360,4380,4385,4345,54573
|
|
20241028,131600,8242220380,4375,4430,4465,4375,160286
|
|
20241028,131500,7533517190,4430,4355,4435,4340,149116
|
|
20241028,131400,6877484735,4345,4295,4375,4290,81693
|
|
20241028,131300,6522935375,4290,4330,4355,4290,79650
|
|
20241028,131200,6178951985,4330,4400,4400,4325,129573
|
|
20241028,131100,5612816595,4400,4225,4425,4220,211469
|
|
20241028,131000,4691694270,4220,4205,4220,4205,5812
|
|
20241028,130900,4667210545,4200,4200,4200,4200,116
|
|
20241028,130800,4666723345,4205,4205,4205,4200,730
|
|
20241028,130700,4663654195,4205,4205,4205,4205,1016
|
|
20241028,130600,4659381915,4205,4195,4205,4195,83
|
|
20241028,130500,4659033525,4195,4195,4195,4195,89
|
|
20241028,130400,4658660170,4195,4205,4205,4195,530
|
|
20241028,130300,4656436810,4200,4200,4200,4200,781
|
|
20241028,130200,4653156610,4205,4195,4205,4195,890
|
|
20241028,130100,4649419115,4195,4195,4200,4195,759
|
|
20241028,130000,4646233660,4195,4195,4195,4195,160
|
|
20241028,125900,4645562460,4185,4195,4195,4185,641
|
|
20241028,125800,4642879365,4195,4185,4195,4185,883
|
|
20241028,125700,4639178010,4185,4185,4185,4185,197
|
|
20241028,125600,4638353565,4180,4180,4180,4180,160
|
|
20241028,125500,4637684765,4185,4185,4185,4180,1293
|
|
20241028,125400,4632277100,4185,4185,4185,4185,740
|
|
20241028,125300,4629180200,4185,4185,4185,4185,725
|
|
20241028,125200,4626146075,4180,4180,4180,4180,2675
|
|
20241028,125100,4614964575,4180,4175,4180,4175,370
|
|
20241028,125000,4613419585,4180,4180,4180,4165,740
|
|
20241028,124900,4610333150,4165,4170,4170,4165,1762
|
|
20241028,124800,4602992145,4170,4170,4175,4170,21
|
|
20241028,124700,4602904570,4170,4175,4180,4170,1004
|
|
20241028,124600,4598716535,4175,4175,4175,4175,1198
|
|
20241028,124500,4593714885,4175,4185,4185,4175,673
|
|
20241028,124400,4590900970,4180,4195,4195,4180,3014
|
|
20241028,124300,4578294820,4190,4195,4195,4190,2239
|
|
20241028,124200,4568912505,4195,4195,4205,4190,807
|
|
20241028,124100,4565528955,4195,4205,4205,4195,3207
|
|
20241028,124000,4552049945,4210,4205,4210,4205,261
|
|
20241028,123900,4550951420,4205,4205,4205,4205,1479
|
|
20241028,123800,4544732225,4205,4220,4220,4205,2957
|
|
20241028,123700,4532281510,4220,4215,4220,4205,7479
|
|
20241028,123600,4500777205,4215,4210,4215,4210,3811
|
|
20241028,123500,4484721785,4210,4210,4210,4205,2224
|
|
20241028,123400,4475359545,4210,4205,4210,4205,598
|
|
20241028,123300,4472842355,4205,4210,4210,4205,1749
|
|
20241028,123200,4465487215,4210,4200,4215,4195,2423
|
|
20241028,123100,4455292945,4200,4195,4200,4195,583
|
|
20241028,123000,4452845270,4200,4200,4200,4200,877
|
|
20241028,122900,4449161870,4190,4200,4200,4190,533
|
|
20241028,122800,4446923370,4205,4200,4205,4200,761
|
|
20241028,122700,4443726030,4205,4195,4205,4190,1701
|
|
20241028,122600,4436591275,4190,4180,4190,4180,3450
|
|
20241028,122500,4422159935,4175,4175,4180,4170,158
|
|
20241028,122400,4421500295,4175,4175,4180,4175,557
|
|
20241028,122300,4419174815,4180,4180,4180,4180,2
|
|
20241028,122200,4419166455,4175,4175,4175,4170,1497
|
|
20241028,122100,4412917080,4180,4180,4180,4180,460
|
|
20241028,122000,4410994280,4185,4185,4185,4185,5
|
|
20241028,121900,4410973355,4185,4185,4185,4185,583
|
|
20241028,121800,4408533500,4185,4190,4190,4170,2071
|
|
20241028,121700,4399871870,4185,4185,4190,4185,662
|
|
20241028,121600,4397100495,4185,4190,4190,4185,509
|
|
20241028,121500,4394969335,4190,4190,4195,4185,3238
|
|
20241028,121400,4381404160,4190,4170,4190,4170,15893
|
|
20241028,121300,4315022105,4170,4165,4170,4160,624
|
|
20241028,121200,4312420500,4160,4160,4165,4160,2120
|
|
20241028,121100,4303594460,4155,4155,4155,4150,895
|
|
20241028,121000,4299876120,4155,4160,4160,4155,100
|
|
20241028,120900,4299460270,4155,4170,4170,4155,453
|
|
20241028,120800,4297577275,4170,4170,4170,4170,30
|
|
20241028,120700,4297452175,4150,4165,4165,4150,172
|
|
20241028,120600,4296738050,4170,4150,4170,4150,11
|
|
20241028,120500,4296692200,4145,4145,4145,4145,0
|
|
20241028,120400,4296692200,4145,4160,4165,4145,5672
|
|
20241028,120300,4273151955,4150,4155,4155,4150,300
|
|
20241028,120200,4271906900,4150,4150,4160,4150,905
|
|
20241028,120100,4268151110,4150,4160,4160,4150,505
|
|
20241028,120000,4266053810,4160,4155,4160,4150,667
|
|
20241028,115900,4263283090,4155,4155,4155,4150,169
|
|
20241028,115800,4262580910,4155,4155,4160,4150,3345
|
|
20241028,115700,4248698075,4150,4155,4160,4150,1696
|
|
20241028,115600,4241658755,4155,4155,4155,4155,808
|
|
20241028,115500,4238301515,4155,4150,4155,4150,43
|
|
20241028,115400,4238122855,4155,4155,4155,4155,371
|
|
20241028,115300,4236581350,4155,4150,4155,4150,929
|
|
20241028,115200,4232725185,4145,4155,4155,4145,1553
|
|
20241028,115100,4226286130,4145,4145,4160,4145,1058
|
|
20241028,115000,4221898920,4160,4160,4160,4145,7252
|
|
20241028,114900,4191791220,4155,4155,4160,4150,3531
|
|
20241028,114800,4177117920,4155,4155,4160,4155,265
|
|
20241028,114700,4176016770,4155,4165,4165,4155,465
|
|
20241028,114600,4174081760,4165,4160,4165,4160,1522
|
|
20241028,114500,4167749875,4170,4170,4170,4165,6760
|
|
20241028,114400,4139593660,4170,4170,4170,4165,712
|
|
20241028,114300,4136624630,4165,4165,4170,4165,286
|
|
20241028,114200,4135433240,4165,4165,4165,4165,308
|
|
20241028,114100,4134150420,4165,4165,4170,4165,538
|
|
20241028,114000,4131909570,4170,4175,4175,4170,1971
|
|
20241028,113900,4123690125,4175,4175,4175,4175,149
|
|
20241028,113800,4123068050,4175,4170,4175,4165,300
|
|
20241028,113700,4121817100,4170,4165,4170,4165,847
|
|
20241028,113600,4118288420,4165,4170,4170,4165,1091
|
|
20241028,113500,4113739080,4170,4175,4175,4170,480
|
|
20241028,113400,4111736620,4175,4180,4180,4170,3809
|
|
20241028,113300,4095824590,4180,4185,4185,4180,964
|
|
20241028,113200,4091793985,4185,4180,4185,4180,424
|
|
20241028,113100,4090019575,4180,4180,4180,4180,646
|
|
20241028,113000,4087319295,4185,4185,4185,4180,1188
|
|
20241028,112900,4082347520,4180,4180,4185,4180,816
|
|
20241028,112800,4078934830,4185,4185,4185,4180,673
|
|
20241028,112700,4076118875,4185,4185,4185,4180,283
|
|
20241028,112600,4074934780,4185,4180,4185,4180,635
|
|
20241028,112500,4072277520,4185,4180,4185,4180,1005
|
|
20241028,112400,4068072655,4180,4175,4185,4175,1299
|
|
20241028,112300,4062641745,4175,4175,4180,4170,204
|
|
20241028,112200,4061790530,4175,4175,4175,4175,1333
|
|
20241028,112100,4056225255,4175,4170,4175,4170,715
|
|
20241028,112000,4053241310,4170,4170,4175,4170,52
|
|
20241028,111900,4053024420,4170,4165,4175,4165,966
|
|
20241028,111800,4048996170,4170,4165,4170,4165,1356
|
|
20241028,111700,4043344070,4165,4170,4170,4165,30
|
|
20241028,111600,4043219100,4165,4165,4170,4165,968
|
|
20241028,111500,4039187300,4170,4170,4170,4170,1003
|
|
20241028,111400,4035004790,4170,4170,4170,4170,372
|
|
20241028,111300,4033453550,4170,4170,4170,4170,984
|
|
20241028,111200,4029350270,4160,4170,4170,4160,1286
|
|
20241028,111100,4023989500,4175,4165,4175,4165,1029
|
|
20241028,111000,4019702155,4165,4155,4165,4155,131
|
|
20241028,110900,4019157595,4155,4160,4160,4145,1674
|
|
20241028,110800,4012209580,4160,4145,4160,4140,866
|
|
20241028,110700,4008619945,4145,4150,4165,4145,2458
|
|
20241028,110600,3998419560,4150,4160,4160,4150,609
|
|
20241028,110500,3995887435,4160,4145,4170,4140,3541
|
|
20241028,110400,3981161535,4140,4150,4155,4130,16554
|
|
20241028,110300,3912585650,4150,4175,4180,4150,29987
|
|
20241028,110200,3787684210,4175,4175,4180,4175,438
|
|
20241028,110100,3785853935,4175,4175,4175,4175,611
|
|
20241028,110000,3783303010,4175,4180,4180,4175,1093
|
|
20241028,105900,3778734335,4185,4190,4190,4180,1303
|
|
20241028,105800,3773284450,4190,4190,4190,4190,31
|
|
20241028,105700,3773154560,4190,4175,4190,4175,911
|
|
20241028,105600,3769350485,4180,4180,4180,4175,912
|
|
20241028,105500,3765541585,4180,4190,4190,4175,1251
|
|
20241028,105400,3760312415,4190,4190,4190,4180,141
|
|
20241028,105300,3759722515,4190,4190,4190,4180,91
|
|
20241028,105200,3759342105,4180,4185,4185,4180,52
|
|
20241028,105100,3759124740,4180,4180,4180,4180,692
|
|
20241028,105000,3756232180,4180,4175,4180,4175,2037
|
|
20241028,104900,3747724460,4180,4180,4190,4175,200
|
|
20241028,104800,3746888510,4180,4180,4180,4180,481
|
|
20241028,104700,3744877930,4180,4175,4180,4175,1567
|
|
20241028,104600,3738332930,4175,4195,4195,4175,2658
|
|
20241028,104500,3727223305,4195,4180,4195,4180,911
|
|
20241028,104400,3723415310,4180,4185,4185,4180,1728
|
|
20241028,104300,3716184450,4175,4180,4185,4175,6740
|
|
20241028,104200,3688032290,4185,4190,4195,4180,3008
|
|
20241028,104100,3675447695,4190,4185,4190,4185,145
|
|
20241028,104000,3674840790,4185,4185,4190,4185,3255
|
|
20241028,103900,3661218510,4185,4190,4195,4185,1458
|
|
20241028,103800,3655112195,4190,4185,4195,4185,3872
|
|
20241028,103700,3638907570,4185,4200,4200,4185,7835
|
|
20241028,103600,3606069345,4200,4200,4200,4200,535
|
|
20241028,103500,3603822345,4190,4195,4200,4190,4886
|
|
20241028,103400,3583334075,4195,4195,4200,4195,330
|
|
20241028,103300,3581949700,4200,4200,4200,4195,1439
|
|
20241028,103200,3575907890,4205,4200,4205,4200,2954
|
|
20241028,103100,3563498930,4205,4200,4215,4200,2994
|
|
20241028,103000,3550921985,4200,4200,4210,4200,5559
|
|
20241028,102900,3527558065,4205,4215,4215,4205,4215
|
|
20241028,102800,3509814800,4215,4235,4235,4210,5959
|
|
20241028,102700,3484648365,4235,4220,4235,4220,700
|
|
20241028,102600,3481685820,4235,4220,4235,4215,1062
|
|
20241028,102500,3477203660,4220,4225,4225,4215,488
|
|
20241028,102400,3475143900,4225,4235,4240,4225,2875
|
|
20241028,102300,3462981350,4230,4230,4235,4230,2039
|
|
20241028,102200,3454350470,4230,4220,4235,4220,5826
|
|
20241028,102100,3429710080,4215,4225,4230,4215,729
|
|
20241028,102000,3426633595,4215,4210,4225,4210,1271
|
|
20241028,101900,3421276325,4225,4210,4225,4205,113
|
|
20241028,101800,3420800545,4205,4215,4215,4205,1285
|
|
20241028,101700,3415389070,4220,4225,4225,4215,527
|
|
20241028,101600,3413164825,4225,4220,4225,4220,410
|
|
20241028,101500,3411432585,4220,4220,4225,4220,512
|
|
20241028,101400,3409271485,4215,4220,4220,4215,260
|
|
20241028,101300,3408175560,4210,4205,4215,4205,570
|
|
20241028,101200,3405775860,4205,4230,4230,4205,5777
|
|
20241028,101100,3381438560,4230,4225,4230,4220,2137
|
|
20241028,101000,3372402615,4225,4225,4230,4225,814
|
|
20241028,100900,3368962265,4230,4220,4230,4220,1493
|
|
20241028,100800,3362654590,4220,4205,4220,4205,1461
|
|
20241028,100700,3356496895,4205,4195,4210,4195,138
|
|
20241028,100600,3355917020,4200,4205,4215,4195,1080
|
|
20241028,100500,3351376130,4200,4195,4200,4195,2239
|
|
20241028,100400,3341983325,4195,4195,4205,4195,2887
|
|
20241028,100300,3329867215,4195,4185,4205,4185,796
|
|
20241028,100200,3326527095,4185,4190,4195,4185,673
|
|
20241028,100100,3323708315,4190,4180,4195,4180,1729
|
|
20241028,100000,3316469560,4180,4190,4190,4180,8188
|
|
20241028,095900,3282182820,4190,4205,4210,4190,5759
|
|
20241028,095800,3258004405,4205,4225,4225,4205,1205
|
|
20241028,095700,3252931195,4215,4215,4225,4200,2693
|
|
20241028,095600,3241602635,4220,4225,4235,4210,5665
|
|
20241028,095500,3217687860,4225,4205,4225,4205,2149
|
|
20241028,095400,3208632445,4215,4210,4215,4205,1200
|
|
20241028,095300,3203582395,4220,4220,4225,4210,2468
|
|
20241028,095200,3193183095,4220,4210,4220,4210,820
|
|
20241028,095100,3189727065,4210,4235,4235,4210,6218
|
|
20241028,095000,3163498220,4240,4185,4250,4180,6288
|
|
20241028,094900,3136933890,4180,4195,4195,4180,1661
|
|
20241028,094800,3129976430,4195,4195,4195,4180,4126
|
|
20241028,094700,3112728295,4180,4190,4200,4180,1842
|
|
20241028,094600,3105011450,4180,4180,4205,4180,2024
|
|
20241028,094500,3096544545,4200,4200,4200,4180,1099
|
|
20241028,094400,3091938340,4195,4170,4195,4165,5459
|
|
20241028,094300,3069130070,4170,4170,4190,4165,5962
|
|
20241028,094200,3044265510,4170,4205,4205,4165,9370
|
|
20241028,094100,3005152700,4205,4200,4205,4185,2129
|
|
20241028,094000,2996236205,4185,4195,4195,4175,4103
|
|
20241028,093900,2979063595,4195,4190,4205,4185,1652
|
|
20241028,093800,2972143105,4190,4200,4205,4185,3735
|
|
20241028,093700,2956472740,4205,4205,4210,4185,1882
|
|
20241028,093600,2948570310,4200,4175,4205,4165,14953
|
|
20241028,093500,2886108100,4180,4185,4185,4175,11366
|
|
20241028,093400,2838607740,4180,4200,4215,4180,14780
|
|
20241028,093300,2776690110,4200,4205,4240,4190,10303
|
|
20241028,093200,2733384915,4215,4230,4240,4200,13081
|
|
20241028,093100,2678187525,4230,4215,4235,4205,2418
|
|
20241028,093000,2667978260,4210,4200,4210,4190,6257
|
|
20241028,092900,2641722555,4200,4200,4220,4185,20461
|
|
20241028,092800,2555876585,4200,4215,4235,4200,27312
|
|
20241028,092700,2440953045,4215,4230,4235,4215,12028
|
|
20241028,092600,2390149305,4230,4270,4270,4230,41788
|
|
20241028,092500,2212492325,4265,4280,4280,4260,6153
|
|
20241028,092400,2186228965,4275,4275,4285,4270,2806
|
|
20241028,092300,2174240340,4270,4305,4305,4270,8401
|
|
20241028,092200,2138191345,4310,4295,4310,4290,6621
|
|
20241028,092100,2109705895,4270,4280,4295,4260,3847
|
|
20241028,092000,2093247885,4280,4265,4280,4255,5529
|
|
20241028,091900,2069671820,4280,4280,4280,4255,12956
|
|
20241028,091800,2014475555,4280,4280,4290,4265,12040
|
|
20241028,091700,1962997070,4280,4290,4295,4280,6623
|
|
20241028,091600,1934632610,4285,4285,4290,4275,6719
|
|
20241028,091500,1905854755,4285,4310,4315,4285,15880
|
|
20241028,091400,1837696360,4305,4355,4355,4305,22267
|
|
20241028,091300,1741368700,4355,4330,4355,4305,27547
|
|
20241028,091200,1622041130,4325,4300,4335,4300,10625
|
|
20241028,091100,1576086555,4290,4295,4315,4275,6342
|
|
20241028,091000,1548834735,4285,4265,4300,4255,12891
|
|
20241028,090900,1493791590,4255,4290,4290,4255,15537
|
|
20241028,090800,1427427665,4290,4320,4320,4290,10501
|
|
20241028,090700,1382191400,4310,4255,4320,4255,9051
|
|
20241028,090600,1343345905,4255,4255,4265,4245,11223
|
|
20241028,090500,1295615095,4255,4290,4305,4240,31738
|
|
20241028,090400,1160342955,4290,4310,4340,4290,39996
|
|
20241028,090300,987794310,4310,4285,4310,4280,28372
|
|
20241028,090200,865946550,4285,4255,4295,4240,41148
|
|
20241028,090100,690258315,4255,4205,4300,4205,52861
|
|
20241028,090000,465113580,4210,4215,4235,4205,89898
|