598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,185500,17934104390,3510,3510,3510,3510,112107
|
|
20241025,185400,17934104390,3510,3510,3510,3510,0
|
|
20241025,185300,17934104390,3510,3510,3510,3510,0
|
|
20241025,185200,17934104390,3510,3510,3510,3510,0
|
|
20241025,185100,17934104390,3510,3510,3510,3510,0
|
|
20241025,185000,17934104390,3510,3510,3510,3510,0
|
|
20241025,184900,17934104390,3510,3510,3510,3510,0
|
|
20241025,184800,17934104390,3510,3510,3510,3510,0
|
|
20241025,184700,17934104390,3510,3510,3510,3510,0
|
|
20241025,184600,17934104390,3510,3510,3510,3510,0
|
|
20241025,184500,17934104390,3510,3510,3510,3510,0
|
|
20241025,184400,17934104390,3510,3510,3510,3510,0
|
|
20241025,184300,17934104390,3510,3510,3510,3510,0
|
|
20241025,184200,17934104390,3510,3510,3510,3510,0
|
|
20241025,184100,17934104390,3510,3510,3510,3510,0
|
|
20241025,184000,17934104390,3510,3510,3510,3510,0
|
|
20241025,183900,17934104390,3510,3510,3510,3510,0
|
|
20241025,183800,17934104390,3510,3510,3510,3510,0
|
|
20241025,183700,17934104390,3510,3510,3510,3510,0
|
|
20241025,183600,17934104390,3510,3510,3510,3510,0
|
|
20241025,183500,17934104390,3510,3510,3510,3510,0
|
|
20241025,183400,17934104390,3510,3510,3510,3510,0
|
|
20241025,183300,17934104390,3510,3510,3510,3510,0
|
|
20241025,183200,17934104390,3510,3510,3510,3510,0
|
|
20241025,183100,17934104390,3510,3510,3510,3510,0
|
|
20241025,183000,17934104390,3510,3510,3510,3510,0
|
|
20241025,182900,17934104390,3510,3510,3510,3510,0
|
|
20241025,182800,17934104390,3510,3510,3510,3510,0
|
|
20241025,182700,17934104390,3510,3510,3510,3510,0
|
|
20241025,182600,17934104390,3510,3510,3510,3510,0
|
|
20241025,182500,17934104390,3510,3510,3510,3510,112107
|
|
20241025,182400,17934104390,3510,3510,3510,3510,0
|
|
20241025,182300,17934104390,3510,3510,3510,3510,0
|
|
20241025,182200,17934104390,3510,3510,3510,3510,0
|
|
20241025,182100,17934104390,3510,3510,3510,3510,0
|
|
20241025,182000,17934104390,3510,3510,3510,3510,0
|
|
20241025,181900,17934104390,3510,3510,3510,3510,0
|
|
20241025,181800,17934104390,3510,3510,3510,3510,0
|
|
20241025,181700,17934104390,3510,3510,3510,3510,0
|
|
20241025,181600,17934104390,3510,3510,3510,3510,0
|
|
20241025,181500,17934104390,3510,3510,3510,3510,0
|
|
20241025,181400,17934104390,3510,3510,3510,3510,0
|
|
20241025,181300,17934104390,3510,3510,3510,3510,0
|
|
20241025,181200,17934104390,3510,3510,3510,3510,0
|
|
20241025,181100,17934104390,3510,3510,3510,3510,0
|
|
20241025,181000,17934104390,3510,3510,3510,3510,0
|
|
20241025,180900,17934104390,3510,3510,3510,3510,0
|
|
20241025,180800,17934104390,3510,3510,3510,3510,0
|
|
20241025,180700,17934104390,3510,3510,3510,3510,0
|
|
20241025,180600,17934104390,3510,3510,3510,3510,0
|
|
20241025,180500,17934104390,3510,3510,3510,3510,0
|
|
20241025,180400,17934104390,3510,3510,3510,3510,0
|
|
20241025,180300,17934104390,3510,3510,3510,3510,0
|
|
20241025,180200,17934104390,3510,3510,3510,3510,0
|
|
20241025,180100,17934104390,3510,3510,3510,3510,0
|
|
20241025,180000,17934104390,3510,3510,3510,3510,0
|
|
20241025,175900,17934104390,3510,3510,3510,3510,0
|
|
20241025,175800,17934104390,3510,3510,3510,3510,0
|
|
20241025,175700,17934104390,3510,3510,3510,3510,0
|
|
20241025,175600,17934104390,3510,3510,3510,3510,0
|
|
20241025,175500,17934104390,3510,3510,3510,3510,112107
|
|
20241025,175400,17934104390,3510,3510,3510,3510,0
|
|
20241025,175300,17934104390,3510,3510,3510,3510,0
|
|
20241025,175200,17934104390,3510,3510,3510,3510,0
|
|
20241025,175100,17934104390,3510,3510,3510,3510,0
|
|
20241025,175000,17934104390,3510,3510,3510,3510,0
|
|
20241025,174900,17934104390,3510,3510,3510,3510,0
|
|
20241025,174800,17934104390,3510,3510,3510,3510,0
|
|
20241025,174700,17934104390,3510,3510,3510,3510,0
|
|
20241025,174600,17934104390,3510,3510,3510,3510,0
|
|
20241025,174500,17934104390,3510,3510,3510,3510,0
|
|
20241025,174400,17934104390,3510,3510,3510,3510,0
|
|
20241025,174300,17934104390,3510,3510,3510,3510,0
|
|
20241025,174200,17934104390,3510,3510,3510,3510,0
|
|
20241025,174100,17934104390,3510,3510,3510,3510,0
|
|
20241025,174000,17934104390,3510,3510,3510,3510,0
|
|
20241025,173900,17934104390,3510,3510,3510,3510,0
|
|
20241025,173800,17934104390,3510,3510,3510,3510,0
|
|
20241025,173700,17934104390,3510,3510,3510,3510,0
|
|
20241025,173600,17934104390,3510,3510,3510,3510,0
|
|
20241025,173500,17934104390,3510,3510,3510,3510,0
|
|
20241025,173400,17934104390,3510,3510,3510,3510,0
|
|
20241025,173300,17934104390,3510,3510,3510,3510,0
|
|
20241025,173200,17934104390,3510,3510,3510,3510,0
|
|
20241025,173100,17934104390,3510,3510,3510,3510,0
|
|
20241025,173000,17934104390,3510,3510,3510,3510,0
|
|
20241025,172900,17934104390,3510,3510,3510,3510,0
|
|
20241025,172800,17934104390,3510,3510,3510,3510,0
|
|
20241025,172700,17934104390,3510,3510,3510,3510,0
|
|
20241025,172600,17934104390,3510,3510,3510,3510,0
|
|
20241025,172500,17934104390,3510,3510,3510,3510,112107
|
|
20241025,172400,17934104390,3510,3510,3510,3510,0
|
|
20241025,172300,17934104390,3510,3510,3510,3510,0
|
|
20241025,172200,17934104390,3510,3510,3510,3510,0
|
|
20241025,172100,17934104390,3510,3510,3510,3510,0
|
|
20241025,172000,17934104390,3510,3510,3510,3510,0
|
|
20241025,171900,17934104390,3510,3510,3510,3510,0
|
|
20241025,171800,17934104390,3510,3510,3510,3510,0
|
|
20241025,171700,17934104390,3510,3510,3510,3510,0
|
|
20241025,171600,17934104390,3510,3510,3510,3510,0
|
|
20241025,171500,17934104390,3510,3510,3510,3510,0
|
|
20241025,171400,17934104390,3510,3510,3510,3510,0
|
|
20241025,171300,17934104390,3510,3510,3510,3510,0
|
|
20241025,171200,17934104390,3510,3510,3510,3510,0
|
|
20241025,171100,17934104390,3510,3510,3510,3510,0
|
|
20241025,171000,17934104390,3510,3510,3510,3510,0
|
|
20241025,170900,17934104390,3510,3510,3510,3510,0
|
|
20241025,170800,17934104390,3510,3510,3510,3510,0
|
|
20241025,170700,17934104390,3510,3510,3510,3510,0
|
|
20241025,170600,17934104390,3510,3510,3510,3510,0
|
|
20241025,170500,17934104390,3510,3510,3510,3510,0
|
|
20241025,170400,17934104390,3510,3510,3510,3510,0
|
|
20241025,170300,17934104390,3510,3510,3510,3510,0
|
|
20241025,170200,17934104390,3510,3510,3510,3510,0
|
|
20241025,170100,17934104390,3510,3510,3510,3510,0
|
|
20241025,170000,17934104390,3510,3510,3510,3510,0
|
|
20241025,165900,17934104390,3510,3510,3510,3510,0
|
|
20241025,165800,17934104390,3510,3510,3510,3510,0
|
|
20241025,165700,17934104390,3510,3510,3510,3510,0
|
|
20241025,165600,17934104390,3510,3510,3510,3510,0
|
|
20241025,165500,17934104390,3510,3510,3510,3510,112107
|
|
20241025,165400,17934104390,3510,3510,3510,3510,0
|
|
20241025,165300,17934104390,3510,3510,3510,3510,0
|
|
20241025,165200,17934104390,3510,3510,3510,3510,0
|
|
20241025,165100,17934104390,3510,3510,3510,3510,0
|
|
20241025,165000,17934104390,3510,3510,3510,3510,0
|
|
20241025,164900,17934104390,3510,3510,3510,3510,0
|
|
20241025,164800,17934104390,3510,3510,3510,3510,0
|
|
20241025,164700,17934104390,3510,3510,3510,3510,0
|
|
20241025,164600,17934104390,3510,3510,3510,3510,0
|
|
20241025,164500,17934104390,3510,3510,3510,3510,0
|
|
20241025,164400,17934104390,3510,3510,3510,3510,0
|
|
20241025,164300,17934104390,3510,3510,3510,3510,0
|
|
20241025,164200,17934104390,3510,3510,3510,3510,0
|
|
20241025,164100,17934104390,3510,3510,3510,3510,0
|
|
20241025,164000,17934104390,3510,3510,3510,3510,0
|
|
20241025,163900,17934104390,3510,3510,3510,3510,0
|
|
20241025,163800,17934104390,3510,3510,3510,3510,0
|
|
20241025,163700,17934104390,3510,3510,3510,3510,0
|
|
20241025,163600,17934104390,3510,3510,3510,3510,0
|
|
20241025,163500,17934104390,3510,3510,3510,3510,0
|
|
20241025,163400,17934104390,3510,3510,3510,3510,0
|
|
20241025,163300,17934104390,3510,3510,3510,3510,0
|
|
20241025,163200,17934104390,3510,3510,3510,3510,0
|
|
20241025,163100,17934104390,3510,3510,3510,3510,0
|
|
20241025,163000,17934104390,3510,3510,3510,3510,0
|
|
20241025,162900,17934104390,3510,3510,3510,3510,0
|
|
20241025,162800,17934104390,3510,3510,3510,3510,0
|
|
20241025,162700,17934104390,3510,3510,3510,3510,0
|
|
20241025,162600,17934104390,3510,3510,3510,3510,0
|
|
20241025,162500,17934104390,3510,3510,3510,3510,112107
|
|
20241025,162400,17934104390,3510,3510,3510,3510,0
|
|
20241025,162300,17934104390,3510,3510,3510,3510,0
|
|
20241025,162200,17934104390,3510,3510,3510,3510,0
|
|
20241025,162100,17934104390,3510,3510,3510,3510,0
|
|
20241025,162000,17934104390,3510,3510,3510,3510,0
|
|
20241025,161900,17934104390,3510,3510,3510,3510,0
|
|
20241025,161800,17934104390,3510,3510,3510,3510,0
|
|
20241025,161700,17934104390,3510,3510,3510,3510,0
|
|
20241025,161600,17934104390,3510,3510,3510,3510,0
|
|
20241025,161500,17934104390,3510,3510,3510,3510,0
|
|
20241025,161400,17934104390,3510,3510,3510,3510,0
|
|
20241025,161300,17934104390,3510,3510,3510,3510,0
|
|
20241025,161200,17934104390,3510,3510,3510,3510,0
|
|
20241025,161100,17934104390,3510,3510,3510,3510,0
|
|
20241025,161000,17934104390,3510,3510,3510,3510,0
|
|
20241025,160900,17934104390,3510,3510,3510,3510,0
|
|
20241025,160800,17934104390,3510,3510,3510,3510,0
|
|
20241025,160700,17934104390,3510,3510,3510,3510,0
|
|
20241025,160600,17934104390,3510,3510,3510,3510,0
|
|
20241025,160500,17934104390,3510,3510,3510,3510,0
|
|
20241025,160400,17934104390,3510,3510,3510,3510,0
|
|
20241025,160300,17934104390,3510,3510,3510,3510,0
|
|
20241025,160200,17934104390,3510,3510,3510,3510,0
|
|
20241025,160100,17934104390,3510,3510,3510,3510,0
|
|
20241025,160000,17934104390,3510,3510,3510,3510,0
|
|
20241025,155900,17934104390,3510,3510,3510,3510,0
|
|
20241025,155800,17934104390,3510,3510,3510,3510,0
|
|
20241025,155700,17934104390,3510,3510,3510,3510,0
|
|
20241025,155600,17934104390,3510,3510,3510,3510,0
|
|
20241025,155500,17934104390,3510,3510,3510,3510,112107
|
|
20241025,155400,17934104390,3510,3510,3510,3510,0
|
|
20241025,155300,17934104390,3510,3510,3510,3510,0
|
|
20241025,155200,17934104390,3510,3510,3510,3510,0
|
|
20241025,155100,17934104390,3510,3510,3510,3510,0
|
|
20241025,155000,17934104390,3510,3510,3510,3510,0
|
|
20241025,154900,17934104390,3510,3510,3510,3510,0
|
|
20241025,154800,17934104390,3510,3510,3510,3510,0
|
|
20241025,154700,17934104390,3510,3510,3510,3510,0
|
|
20241025,154600,17934104390,3510,3510,3510,3510,0
|
|
20241025,154500,17934104390,3510,3510,3510,3510,0
|
|
20241025,154400,17934104390,3510,3510,3510,3510,0
|
|
20241025,154300,17934104390,3510,3510,3510,3510,0
|
|
20241025,154200,17934104390,3510,3510,3510,3510,0
|
|
20241025,154100,17934104390,3510,3510,3510,3510,0
|
|
20241025,154000,17934104390,3510,3510,3510,3510,0
|
|
20241025,153900,17934104390,3510,3510,3510,3510,0
|
|
20241025,153800,17934104390,3510,3510,3510,3510,0
|
|
20241025,153700,17934104390,3510,3510,3510,3510,0
|
|
20241025,153600,17934104390,3510,3510,3510,3510,0
|
|
20241025,153500,17934104390,3510,3510,3510,3510,0
|
|
20241025,153400,17934104390,3510,3510,3510,3510,0
|
|
20241025,153300,17934104390,3510,3510,3510,3510,0
|
|
20241025,153200,17934104390,3510,3510,3510,3510,0
|
|
20241025,153100,17934104390,3510,3510,3510,3510,0
|
|
20241025,153000,17934104390,3510,3510,3510,3510,112107
|
|
20241025,152900,17540608820,3490,3490,3490,3490,0
|
|
20241025,152800,17540608820,3490,3490,3490,3490,0
|
|
20241025,152700,17540608820,3490,3490,3490,3490,0
|
|
20241025,152600,17540608820,3490,3490,3490,3490,0
|
|
20241025,152500,17540608820,3490,3490,3490,3490,0
|
|
20241025,152400,17540608820,3490,3490,3490,3490,0
|
|
20241025,152300,17540608820,3490,3490,3490,3490,0
|
|
20241025,152200,17540608820,3490,3490,3490,3490,0
|
|
20241025,152100,17540608820,3490,3490,3490,3490,0
|
|
20241025,152000,17540608820,3490,3490,3490,3490,0
|
|
20241025,151900,17540608820,3490,3475,3490,3470,14748
|
|
20241025,151800,17489303335,3475,3470,3480,3470,12365
|
|
20241025,151700,17446332765,3470,3480,3480,3470,11647
|
|
20241025,151600,17405872365,3480,3485,3490,3480,9058
|
|
20241025,151500,17374314205,3485,3495,3495,3485,7338
|
|
20241025,151400,17348710285,3490,3485,3495,3475,10563
|
|
20241025,151300,17311886380,3485,3475,3485,3475,9977
|
|
20241025,151200,17277169020,3480,3485,3485,3470,17006
|
|
20241025,151100,17218018930,3485,3490,3495,3485,10271
|
|
20241025,151000,17182174375,3490,3485,3495,3480,19085
|
|
20241025,150900,17115544450,3485,3480,3485,3465,14120
|
|
20241025,150800,17066495850,3475,3460,3485,3460,9131
|
|
20241025,150700,17034783070,3460,3455,3470,3445,12520
|
|
20241025,150600,16991535930,3455,3490,3490,3450,55518
|
|
20241025,150500,16798556865,3490,3500,3500,3485,15251
|
|
20241025,150400,16745296940,3495,3495,3505,3495,13602
|
|
20241025,150300,16697710480,3500,3495,3505,3490,17933
|
|
20241025,150200,16634939195,3500,3535,3540,3490,40046
|
|
20241025,150100,16494207640,3535,3530,3535,3515,29237
|
|
20241025,150000,16391088455,3530,3525,3535,3510,43764
|
|
20241025,145900,16236566425,3525,3505,3535,3490,65465
|
|
20241025,145800,16006455680,3505,3505,3515,3495,32762
|
|
20241025,145700,15891649955,3510,3495,3510,3485,44761
|
|
20241025,145600,15735112020,3495,3470,3500,3465,45153
|
|
20241025,145500,15577703890,3475,3455,3475,3450,31092
|
|
20241025,145400,15469955155,3460,3450,3460,3450,5553
|
|
20241025,145300,15450783835,3450,3460,3460,3445,10818
|
|
20241025,145200,15413424570,3455,3455,3460,3450,21638
|
|
20241025,145100,15338667100,3455,3430,3455,3430,41100
|
|
20241025,145000,15197032010,3425,3435,3440,3425,9051
|
|
20241025,144900,15165945235,3440,3435,3440,3435,6975
|
|
20241025,144800,15141986065,3430,3430,3435,3430,2905
|
|
20241025,144700,15132021880,3435,3435,3440,3430,6148
|
|
20241025,144600,15110919590,3430,3430,3440,3430,5402
|
|
20241025,144500,15092357030,3440,3440,3440,3430,910
|
|
20241025,144400,15089230490,3430,3435,3435,3430,2709
|
|
20241025,144300,15079932595,3430,3430,3435,3425,998
|
|
20241025,144200,15076510695,3430,3435,3435,3425,2196
|
|
20241025,144100,15068978305,3435,3425,3435,3425,7525
|
|
20241025,144000,15043165835,3425,3445,3445,3405,24137
|
|
20241025,143900,14960598410,3445,3440,3445,3435,8322
|
|
20241025,143800,14931977165,3450,3445,3450,3440,5285
|
|
20241025,143700,14913771125,3445,3445,3445,3435,3748
|
|
20241025,143600,14900876145,3445,3445,3450,3440,12436
|
|
20241025,143500,14858033380,3440,3440,3445,3440,11326
|
|
20241025,143400,14819061915,3440,3445,3445,3430,22762
|
|
20241025,143300,14740835285,3445,3450,3450,3445,7073
|
|
20241025,143200,14716465310,3450,3445,3450,3440,13971
|
|
20241025,143100,14668307960,3445,3425,3445,3420,26459
|
|
20241025,143000,14577344580,3425,3410,3425,3405,9103
|
|
20241025,142900,14546217780,3415,3415,3420,3405,3670
|
|
20241025,142800,14533696125,3410,3410,3410,3405,22999
|
|
20241025,142700,14455307745,3410,3405,3415,3405,11347
|
|
20241025,142600,14416619470,3405,3410,3415,3405,17714
|
|
20241025,142500,14356249080,3410,3405,3415,3405,4409
|
|
20241025,142400,14341223125,3405,3410,3415,3405,11613
|
|
20241025,142300,14301631885,3410,3415,3415,3405,7083
|
|
20241025,142200,14277486940,3410,3415,3415,3410,2532
|
|
20241025,142100,14268850910,3420,3410,3420,3405,3697
|
|
20241025,142000,14256245540,3410,3415,3420,3410,2428
|
|
20241025,141900,14247966030,3415,3415,3415,3410,5946
|
|
20241025,141800,14227686245,3415,3415,3415,3410,6480
|
|
20241025,141700,14205572125,3415,3420,3420,3410,5432
|
|
20241025,141600,14187043085,3420,3415,3420,3415,884
|
|
20241025,141500,14184024080,3420,3415,3420,3410,12955
|
|
20241025,141400,14139839545,3415,3430,3430,3415,25217
|
|
20241025,141300,14053647245,3420,3430,3430,3415,8632
|
|
20241025,141200,14024101680,3435,3440,3440,3430,2046
|
|
20241025,141100,14017072765,3435,3435,3440,3435,2808
|
|
20241025,141000,14007425705,3435,3430,3435,3425,1333
|
|
20241025,140900,14002852210,3425,3420,3430,3415,2623
|
|
20241025,140800,13993872175,3420,3420,3425,3415,3452
|
|
20241025,140700,13982058740,3420,3425,3425,3420,570
|
|
20241025,140600,13980106550,3425,3420,3425,3415,5815
|
|
20241025,140500,13960237610,3420,3420,3420,3415,4054
|
|
20241025,140400,13946377585,3420,3420,3420,3415,5821
|
|
20241025,140300,13926493090,3420,3420,3425,3415,6821
|
|
20241025,140200,13903164000,3420,3420,3420,3415,7122
|
|
20241025,140100,13878814820,3420,3420,3430,3420,21780
|
|
20241025,140000,13804324460,3420,3425,3425,3420,6947
|
|
20241025,135900,13780547125,3430,3425,3430,3420,2970
|
|
20241025,135800,13770381750,3425,3420,3425,3415,4563
|
|
20241025,135700,13754758735,3415,3420,3420,3415,4901
|
|
20241025,135600,13738008665,3420,3425,3425,3420,11755
|
|
20241025,135500,13697802190,3425,3420,3425,3420,4439
|
|
20241025,135400,13682615070,3420,3425,3425,3420,4185
|
|
20241025,135300,13668294060,3430,3425,3430,3425,1378
|
|
20241025,135200,13663573880,3430,3430,3430,3420,10139
|
|
20241025,135100,13628871645,3430,3430,3430,3425,4074
|
|
20241025,135000,13614908985,3430,3425,3430,3425,4734
|
|
20241025,134900,13598694155,3425,3430,3435,3425,7639
|
|
20241025,134800,13572509840,3430,3430,3435,3430,407
|
|
20241025,134700,13571113825,3430,3435,3435,3425,911
|
|
20241025,134600,13567989210,3425,3430,3435,3425,2006
|
|
20241025,134500,13561113485,3435,3435,3435,3430,9907
|
|
20241025,134400,13527122990,3430,3435,3435,3430,1516
|
|
20241025,134300,13521915660,3435,3435,3435,3430,435
|
|
20241025,134200,13520423505,3435,3435,3435,3435,1635
|
|
20241025,134100,13514807280,3435,3435,3435,3435,3595
|
|
20241025,134000,13502458455,3430,3430,3430,3430,2295
|
|
20241025,133900,13494586605,3430,3435,3435,3430,408
|
|
20241025,133800,13493187160,3430,3435,3435,3430,5594
|
|
20241025,133700,13473999635,3430,3435,3440,3430,1158
|
|
20241025,133600,13470024415,3440,3435,3440,3430,4192
|
|
20241025,133500,13455627335,3435,3430,3435,3430,2390
|
|
20241025,133400,13447420120,3430,3425,3430,3425,2137
|
|
20241025,133300,13440093815,3430,3425,3430,3425,9962
|
|
20241025,133200,13405961640,3425,3430,3430,3425,11667
|
|
20241025,133100,13365993000,3430,3435,3440,3425,19816
|
|
20241025,133000,13298042730,3435,3430,3440,3430,5381
|
|
20241025,132900,13279559525,3435,3430,3445,3430,6904
|
|
20241025,132800,13255860575,3435,3440,3445,3430,11325
|
|
20241025,132700,13216972340,3440,3440,3445,3440,4749
|
|
20241025,132600,13200635765,3445,3445,3445,3445,1109
|
|
20241025,132500,13196815260,3445,3445,3445,3440,2870
|
|
20241025,132400,13186930610,3445,3435,3445,3430,5204
|
|
20241025,132300,13169050810,3440,3440,3440,3435,309
|
|
20241025,132200,13167989385,3430,3440,3440,3430,8591
|
|
20241025,132100,13138475715,3440,3435,3440,3435,375
|
|
20241025,132000,13137186065,3440,3440,3440,3435,1267
|
|
20241025,131900,13132833880,3440,3440,3440,3435,1367
|
|
20241025,131800,13128136610,3440,3440,3440,3435,734
|
|
20241025,131700,13125615200,3440,3435,3440,3435,552
|
|
20241025,131600,13123716425,3440,3440,3445,3440,2988
|
|
20241025,131500,13113433600,3445,3445,3445,3440,772
|
|
20241025,131400,13110777750,3435,3440,3455,3435,9971
|
|
20241025,131300,13076406075,3440,3440,3445,3440,1151
|
|
20241025,131200,13072446630,3435,3440,3445,3435,935
|
|
20241025,131100,13069230385,3435,3435,3440,3430,6713
|
|
20241025,131000,13046172470,3440,3440,3440,3435,2730
|
|
20241025,130900,13036781400,3440,3440,3445,3435,14117
|
|
20241025,130800,12988212140,3435,3435,3440,3435,3298
|
|
20241025,130700,12976876905,3430,3430,3435,3425,8716
|
|
20241025,130600,12946974345,3425,3430,3435,3425,14240
|
|
20241025,130500,12898132775,3430,3440,3440,3430,6667
|
|
20241025,130400,12875251315,3440,3440,3440,3435,2675
|
|
20241025,130300,12866053835,3440,3440,3445,3440,1736
|
|
20241025,130200,12860080495,3440,3425,3445,3425,2798
|
|
20241025,130100,12850482845,3425,3430,3435,3425,10877
|
|
20241025,130000,12813209445,3435,3440,3445,3430,15665
|
|
20241025,125900,12759339700,3430,3440,3440,3420,50338
|
|
20241025,125800,12586732875,3440,3455,3455,3440,59355
|
|
20241025,125700,12382127895,3455,3460,3465,3455,10607
|
|
20241025,125600,12345469060,3465,3465,3465,3460,4708
|
|
20241025,125500,12329174925,3465,3470,3470,3465,303
|
|
20241025,125400,12328124975,3470,3465,3470,3465,576
|
|
20241025,125300,12326128935,3465,3480,3480,3465,4213
|
|
20241025,125200,12311517100,3480,3475,3480,3470,1192
|
|
20241025,125100,12307380015,3475,3475,3475,3470,1497
|
|
20241025,125000,12302177965,3470,3470,3470,3465,2136
|
|
20241025,124900,12294766250,3470,3470,3470,3465,510
|
|
20241025,124800,12292996560,3470,3470,3470,3470,795
|
|
20241025,124700,12290237910,3470,3470,3475,3470,347
|
|
20241025,124600,12289033805,3470,3480,3480,3460,12257
|
|
20241025,124500,12246562750,3480,3470,3480,3470,1528
|
|
20241025,124400,12241253040,3470,3475,3475,3465,2321
|
|
20241025,124300,12233194040,3475,3475,3480,3470,1647
|
|
20241025,124200,12227471480,3475,3460,3475,3455,7155
|
|
20241025,124100,12202686205,3465,3460,3465,3455,4284
|
|
20241025,124000,12187862890,3460,3460,3460,3455,5101
|
|
20241025,123900,12170232165,3460,3460,3465,3455,3522
|
|
20241025,123800,12158045570,3460,3455,3460,3450,12992
|
|
20241025,123700,12113173305,3460,3465,3465,3455,25567
|
|
20241025,123600,12024801220,3460,3460,3465,3460,17053
|
|
20241025,123500,11965797550,3460,3465,3465,3460,5626
|
|
20241025,123400,11946316715,3465,3470,3470,3460,45213
|
|
20241025,123300,11789643400,3470,3470,3470,3470,15346
|
|
20241025,123200,11736392780,3475,3475,3475,3470,3621
|
|
20241025,123100,11723824780,3470,3475,3475,3470,4039
|
|
20241025,123000,11709795140,3475,3480,3480,3475,9993
|
|
20241025,122900,11675043900,3480,3480,3485,3480,914
|
|
20241025,122800,11671859050,3485,3480,3485,3480,748
|
|
20241025,122700,11669255795,3485,3485,3485,3480,134
|
|
20241025,122600,11668788880,3485,3480,3485,3480,317
|
|
20241025,122500,11667685705,3480,3480,3480,3475,2153
|
|
20241025,122400,11660195575,3480,3480,3485,3475,4549
|
|
20241025,122300,11644380800,3480,3475,3480,3475,1677
|
|
20241025,122200,11638545840,3475,3480,3485,3475,3225
|
|
20241025,122100,11627322510,3480,3485,3485,3480,380
|
|
20241025,122000,11626000090,3485,3485,3485,3485,454
|
|
20241025,121900,11624417900,3480,3485,3485,3480,706
|
|
20241025,121800,11621958005,3485,3485,3490,3485,782
|
|
20241025,121700,11619232710,3485,3490,3490,3480,583
|
|
20241025,121600,11617200825,3490,3475,3490,3475,6686
|
|
20241025,121500,11593956275,3480,3480,3480,3475,7260
|
|
20241025,121400,11568702010,3480,3485,3485,3480,1242
|
|
20241025,121300,11564379835,3490,3485,3495,3480,4459
|
|
20241025,121200,11548843080,3485,3485,3490,3485,1101
|
|
20241025,121100,11545002480,3485,3490,3490,3485,211
|
|
20241025,121000,11544266095,3490,3490,3490,3490,109
|
|
20241025,120900,11543885685,3485,3490,3490,3485,609
|
|
20241025,120800,11541762275,3485,3485,3485,3485,78
|
|
20241025,120700,11541490445,3495,3490,3495,3485,2136
|
|
20241025,120600,11534039235,3490,3490,3500,3490,591
|
|
20241025,120500,11531976615,3495,3490,3495,3490,3185
|
|
20241025,120400,11520856350,3495,3495,3495,3495,7417
|
|
20241025,120300,11494933935,3495,3490,3495,3485,1459
|
|
20241025,120200,11489842625,3490,3480,3490,3480,6198
|
|
20241025,120100,11468248710,3480,3485,3485,3475,2545
|
|
20241025,120000,11459391995,3485,3485,3485,3480,2460
|
|
20241025,115900,11450830245,3485,3480,3485,3480,2005
|
|
20241025,115800,11443849770,3485,3485,3485,3485,260
|
|
20241025,115700,11442943670,3490,3480,3490,3480,84
|
|
20241025,115600,11442650530,3485,3475,3485,3475,1589
|
|
20241025,115500,11437121250,3480,3475,3480,3475,13673
|
|
20241025,115400,11389588485,3475,3485,3485,3475,8675
|
|
20241025,115300,11359396210,3485,3485,3490,3480,14551
|
|
20241025,115200,11308748935,3485,3485,3485,3480,7496
|
|
20241025,115100,11282629810,3485,3485,3485,3480,3988
|
|
20241025,115000,11268735820,3485,3485,3490,3485,3072
|
|
20241025,114900,11258029840,3485,3490,3495,3485,1466
|
|
20241025,114800,11252915355,3485,3485,3485,3480,3485
|
|
20241025,114700,11240782995,3485,3490,3490,3480,18508
|
|
20241025,114600,11176295195,3490,3490,3490,3485,12301
|
|
20241025,114500,11133369455,3490,3495,3495,3490,1316
|
|
20241025,114400,11128772730,3495,3495,3500,3490,8478
|
|
20241025,114300,11099137480,3495,3495,3500,3495,15311
|
|
20241025,114200,11045618380,3500,3500,3500,3495,1997
|
|
20241025,114100,11038632735,3500,3500,3500,3495,613
|
|
20241025,114000,11036487240,3495,3500,3500,3490,875
|
|
20241025,113900,11033430290,3490,3490,3500,3490,311
|
|
20241025,113800,11032343415,3490,3495,3505,3490,14241
|
|
20241025,113700,10982641965,3495,3500,3500,3490,12699
|
|
20241025,113600,10938243285,3500,3505,3510,3500,12676
|
|
20241025,113500,10893861255,3515,3515,3515,3505,172
|
|
20241025,113400,10893258015,3505,3505,3515,3500,3968
|
|
20241025,113300,10879332075,3510,3510,3510,3500,3998
|
|
20241025,113200,10865319855,3510,3500,3510,3495,10588
|
|
20241025,113100,10828256480,3500,3490,3500,3490,1386
|
|
20241025,113000,10823416220,3490,3495,3500,3490,5201
|
|
20241025,112900,10805259400,3490,3495,3495,3490,1136
|
|
20241025,112800,10801292260,3495,3495,3495,3490,745
|
|
20241025,112700,10798688780,3500,3495,3500,3495,1439
|
|
20241025,112600,10793656475,3495,3495,3500,3490,3915
|
|
20241025,112500,10779974970,3490,3485,3495,3485,10277
|
|
20241025,112400,10744125235,3485,3480,3485,3480,5307
|
|
20241025,112300,10725642500,3480,3485,3485,3480,891
|
|
20241025,112200,10722540950,3485,3485,3490,3480,11924
|
|
20241025,112100,10681016870,3485,3490,3490,3485,11266
|
|
20241025,112000,10641742530,3490,3490,3495,3490,21429
|
|
20241025,111900,10566953045,3495,3500,3500,3495,2786
|
|
20241025,111800,10557213785,3500,3500,3500,3495,765
|
|
20241025,111700,10554539855,3495,3495,3500,3495,10350
|
|
20241025,111600,10518361585,3500,3505,3510,3490,16625
|
|
20241025,111500,10460277495,3500,3510,3515,3500,10761
|
|
20241025,111400,10422537445,3510,3530,3530,3510,9985
|
|
20241025,111300,10387399695,3535,3545,3545,3525,22977
|
|
20241025,111200,10306149645,3545,3535,3550,3530,42474
|
|
20241025,111100,10155640525,3535,3535,3535,3520,10212
|
|
20241025,111000,10119618895,3530,3535,3535,3525,17380
|
|
20241025,110900,10058300515,3535,3525,3540,3525,31027
|
|
20241025,110800,9948655610,3530,3535,3540,3525,35756
|
|
20241025,110700,9822322285,3535,3530,3540,3520,36461
|
|
20241025,110600,9693552440,3530,3515,3530,3510,17891
|
|
20241025,110500,9630571935,3515,3495,3515,3495,8255
|
|
20241025,110400,9601630580,3490,3500,3500,3490,12076
|
|
20241025,110300,9559457265,3495,3495,3500,3495,1475
|
|
20241025,110200,9554299645,3495,3495,3495,3495,889
|
|
20241025,110100,9551192590,3495,3500,3500,3495,1208
|
|
20241025,110000,9546970050,3500,3500,3500,3495,2347
|
|
20241025,105900,9538758050,3500,3500,3505,3495,1601
|
|
20241025,105800,9533153760,3495,3500,3500,3495,2003
|
|
20241025,105700,9526144105,3505,3505,3505,3505,1294
|
|
20241025,105600,9521608635,3505,3510,3510,3505,1767
|
|
20241025,105500,9515414000,3510,3505,3510,3500,6464
|
|
20241025,105400,9492753405,3500,3505,3510,3500,1710
|
|
20241025,105300,9486760535,3505,3505,3505,3500,4447
|
|
20241025,105200,9471174265,3505,3510,3510,3500,1656
|
|
20241025,105100,9465374940,3500,3505,3510,3500,7634
|
|
20241025,105000,9438629850,3500,3490,3505,3480,12324
|
|
20241025,104900,9395475230,3495,3475,3495,3475,11058
|
|
20241025,104800,9356986260,3475,3480,3480,3475,5291
|
|
20241025,104700,9338582960,3480,3485,3485,3480,4978
|
|
20241025,104600,9321258930,3480,3485,3495,3480,3426
|
|
20241025,104500,9309333635,3480,3480,3490,3480,7988
|
|
20241025,104400,9281530895,3480,3485,3485,3480,6268
|
|
20241025,104300,9259708820,3485,3490,3490,3480,9651
|
|
20241025,104200,9226086410,3485,3500,3500,3485,900
|
|
20241025,104100,9222946695,3490,3500,3500,3485,17564
|
|
20241025,104000,9161661230,3500,3500,3500,3495,4479
|
|
20241025,103900,9145984735,3485,3495,3500,3485,8832
|
|
20241025,103800,9115146915,3500,3495,3500,3495,4889
|
|
20241025,103700,9098047335,3495,3490,3500,3485,8466
|
|
20241025,103600,9068492495,3490,3480,3490,3480,4511
|
|
20241025,103500,9052784395,3480,3490,3490,3480,6218
|
|
20241025,103400,9031119070,3490,3500,3500,3480,16288
|
|
20241025,103300,8974274820,3495,3505,3510,3495,11432
|
|
20241025,103200,8934227385,3505,3475,3505,3470,29769
|
|
20241025,103100,8830174580,3470,3475,3475,3470,3270
|
|
20241025,103000,8818814355,3475,3470,3480,3465,25831
|
|
20241025,102900,8729256045,3480,3485,3485,3470,9453
|
|
20241025,102800,8696434185,3485,3480,3485,3475,5424
|
|
20241025,102700,8677561080,3470,3470,3480,3470,3448
|
|
20241025,102600,8665589890,3475,3480,3480,3470,3146
|
|
20241025,102500,8654652105,3470,3470,3480,3465,10770
|
|
20241025,102400,8617259810,3470,3470,3480,3470,4211
|
|
20241025,102300,8602642155,3470,3470,3475,3465,19226
|
|
20241025,102200,8535936095,3475,3470,3480,3470,4960
|
|
20241025,102100,8518721640,3470,3475,3480,3470,8187
|
|
20241025,102000,8490281410,3480,3480,3480,3475,4936
|
|
20241025,101900,8473110510,3480,3480,3490,3475,11075
|
|
20241025,101800,8434565865,3480,3490,3490,3475,6926
|
|
20241025,101700,8410463930,3470,3485,3495,3465,52487
|
|
20241025,101600,8228271450,3485,3490,3495,3485,3963
|
|
20241025,101500,8214459755,3490,3490,3495,3485,6996
|
|
20241025,101400,8190076445,3500,3500,3500,3490,6007
|
|
20241025,101300,8169103760,3495,3505,3505,3490,10375
|
|
20241025,101200,8132812140,3505,3505,3510,3500,3546
|
|
20241025,101100,8120384580,3505,3495,3505,3490,8269
|
|
20241025,101000,8091488345,3490,3490,3490,3480,7627
|
|
20241025,100900,8064899505,3490,3495,3500,3490,5920
|
|
20241025,100800,8044215550,3495,3490,3495,3490,1365
|
|
20241025,100700,8039450700,3490,3500,3505,3490,8212
|
|
20241025,100600,8010739185,3505,3495,3505,3490,14289
|
|
20241025,100500,7960720700,3495,3480,3495,3470,25355
|
|
20241025,100400,7872492965,3475,3475,3485,3475,12958
|
|
20241025,100300,7827447785,3475,3490,3490,3465,49474
|
|
20241025,100200,7655420720,3485,3490,3490,3485,8220
|
|
20241025,100100,7626769470,3490,3505,3505,3485,27762
|
|
20241025,100000,7529857905,3500,3490,3500,3490,12409
|
|
20241025,095900,7486459985,3490,3500,3505,3490,44392
|
|
20241025,095800,7331326955,3505,3505,3510,3500,23819
|
|
20241025,095700,7247889125,3505,3515,3520,3505,21068
|
|
20241025,095600,7173936885,3515,3520,3520,3505,41392
|
|
20241025,095500,7028569025,3520,3530,3535,3515,37260
|
|
20241025,095400,6897243660,3530,3545,3545,3520,53091
|
|
20241025,095300,6709695785,3540,3560,3580,3540,82396
|
|
20241025,095200,6416410780,3560,3580,3590,3560,94461
|
|
20241025,095100,6078351760,3585,3565,3600,3565,247274
|
|
20241025,095000,5192092525,3570,3535,3575,3535,173808
|
|
20241025,094900,4573125335,3535,3540,3555,3520,50407
|
|
20241025,094800,4394902675,3540,3505,3540,3500,38442
|
|
20241025,094700,4259733615,3505,3520,3520,3505,27012
|
|
20241025,094600,4164875195,3525,3515,3525,3515,4995
|
|
20241025,094500,4147303190,3515,3525,3525,3515,7736
|
|
20241025,094400,4120057630,3525,3530,3530,3505,40736
|
|
20241025,094300,3977139170,3530,3540,3540,3525,7709
|
|
20241025,094200,3949920740,3545,3535,3555,3530,55476
|
|
20241025,094100,3753398665,3535,3535,3535,3525,2992
|
|
20241025,094000,3742834520,3535,3520,3535,3520,8434
|
|
20241025,093900,3713110870,3510,3530,3535,3510,8634
|
|
20241025,093800,3682705765,3530,3525,3530,3515,2524
|
|
20241025,093700,3673820775,3525,3495,3535,3495,21210
|
|
20241025,093600,3599174535,3495,3505,3505,3495,10438
|
|
20241025,093500,3562611400,3505,3510,3510,3490,9869
|
|
20241025,093400,3528114970,3510,3505,3510,3490,17130
|
|
20241025,093300,3468216115,3505,3520,3520,3495,17173
|
|
20241025,093200,3408041915,3520,3500,3520,3500,15722
|
|
20241025,093100,3352912140,3500,3505,3510,3495,16340
|
|
20241025,093000,3295694425,3500,3495,3515,3495,2312
|
|
20241025,092900,3287603240,3500,3500,3515,3490,17030
|
|
20241025,092800,3228076825,3500,3515,3515,3495,28191
|
|
20241025,092700,3129372555,3510,3515,3520,3510,8553
|
|
20241025,092600,3099324680,3520,3540,3540,3520,17142
|
|
20241025,092500,3038829390,3535,3525,3540,3520,11936
|
|
20241025,092400,2996684365,3520,3525,3525,3515,11694
|
|
20241025,092300,2955505115,3520,3530,3530,3520,12318
|
|
20241025,092200,2912126790,3530,3545,3545,3520,14611
|
|
20241025,092100,2860521135,3545,3545,3555,3535,52691
|
|
20241025,092000,2673684640,3545,3510,3545,3505,36105
|
|
20241025,091900,2546184005,3505,3505,3515,3505,8622
|
|
20241025,091800,2515931125,3505,3515,3520,3500,8500
|
|
20241025,091700,2486107855,3510,3510,3525,3505,24917
|
|
20241025,091600,2398522380,3510,3490,3510,3490,11060
|
|
20241025,091500,2359796720,3490,3495,3500,3480,25916
|
|
20241025,091400,2269416245,3500,3515,3520,3500,26184
|
|
20241025,091300,2177409845,3515,3490,3520,3490,18077
|
|
20241025,091200,2114136175,3500,3485,3500,3480,31717
|
|
20241025,091100,2003463435,3485,3500,3510,3485,31917
|
|
20241025,091000,1891931280,3500,3505,3515,3495,25298
|
|
20241025,090900,1803300655,3505,3500,3515,3495,21604
|
|
20241025,090800,1727694775,3500,3520,3525,3500,13845
|
|
20241025,090700,1679195330,3500,3535,3540,3500,41046
|
|
20241025,090600,1534673195,3540,3515,3540,3500,47694
|
|
20241025,090500,1366354375,3515,3480,3520,3470,40801
|
|
20241025,090400,1223524225,3480,3495,3500,3480,23972
|
|
20241025,090300,1139826360,3495,3470,3520,3470,43313
|
|
20241025,090200,988448925,3470,3485,3495,3465,37159
|
|
20241025,090100,859190115,3485,3470,3500,3460,59834
|
|
20241025,090000,650885935,3475,3475,3500,3460,184015
|