598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,185500,7978886955,3490,3490,3490,3490,65736
|
|
20241028,185400,7978886955,3490,3490,3490,3490,0
|
|
20241028,185300,7978886955,3490,3490,3490,3490,0
|
|
20241028,185200,7978886955,3490,3490,3490,3490,0
|
|
20241028,185100,7978886955,3490,3490,3490,3490,0
|
|
20241028,185000,7978886955,3490,3490,3490,3490,0
|
|
20241028,184900,7978886955,3490,3490,3490,3490,0
|
|
20241028,184800,7978886955,3490,3490,3490,3490,0
|
|
20241028,184700,7978886955,3490,3490,3490,3490,0
|
|
20241028,184600,7978886955,3490,3490,3490,3490,0
|
|
20241028,184500,7978886955,3490,3490,3490,3490,0
|
|
20241028,184400,7978886955,3490,3490,3490,3490,0
|
|
20241028,184300,7978886955,3490,3490,3490,3490,0
|
|
20241028,184200,7978886955,3490,3490,3490,3490,0
|
|
20241028,184100,7978886955,3490,3490,3490,3490,0
|
|
20241028,184000,7978886955,3490,3490,3490,3490,0
|
|
20241028,183900,7978886955,3490,3490,3490,3490,0
|
|
20241028,183800,7978886955,3490,3490,3490,3490,0
|
|
20241028,183700,7978886955,3490,3490,3490,3490,0
|
|
20241028,183600,7978886955,3490,3490,3490,3490,0
|
|
20241028,183500,7978886955,3490,3490,3490,3490,0
|
|
20241028,183400,7978886955,3490,3490,3490,3490,0
|
|
20241028,183300,7978886955,3490,3490,3490,3490,0
|
|
20241028,183200,7978886955,3490,3490,3490,3490,0
|
|
20241028,183100,7978886955,3490,3490,3490,3490,0
|
|
20241028,183000,7978886955,3490,3490,3490,3490,0
|
|
20241028,182900,7978886955,3490,3490,3490,3490,0
|
|
20241028,182800,7978886955,3490,3490,3490,3490,0
|
|
20241028,182700,7978886955,3490,3490,3490,3490,0
|
|
20241028,182600,7978886955,3490,3490,3490,3490,0
|
|
20241028,182500,7978886955,3490,3490,3490,3490,65736
|
|
20241028,182400,7978886955,3490,3490,3490,3490,0
|
|
20241028,182300,7978886955,3490,3490,3490,3490,0
|
|
20241028,182200,7978886955,3490,3490,3490,3490,0
|
|
20241028,182100,7978886955,3490,3490,3490,3490,0
|
|
20241028,182000,7978886955,3490,3490,3490,3490,0
|
|
20241028,181900,7978886955,3490,3490,3490,3490,0
|
|
20241028,181800,7978886955,3490,3490,3490,3490,0
|
|
20241028,181700,7978886955,3490,3490,3490,3490,0
|
|
20241028,181600,7978886955,3490,3490,3490,3490,0
|
|
20241028,181500,7978886955,3490,3490,3490,3490,0
|
|
20241028,181400,7978886955,3490,3490,3490,3490,0
|
|
20241028,181300,7978886955,3490,3490,3490,3490,0
|
|
20241028,181200,7978886955,3490,3490,3490,3490,0
|
|
20241028,181100,7978886955,3490,3490,3490,3490,0
|
|
20241028,181000,7978886955,3490,3490,3490,3490,0
|
|
20241028,180900,7978886955,3490,3490,3490,3490,0
|
|
20241028,180800,7978886955,3490,3490,3490,3490,0
|
|
20241028,180700,7978886955,3490,3490,3490,3490,0
|
|
20241028,180600,7978886955,3490,3490,3490,3490,0
|
|
20241028,180500,7978886955,3490,3490,3490,3490,0
|
|
20241028,180400,7978886955,3490,3490,3490,3490,0
|
|
20241028,180300,7978886955,3490,3490,3490,3490,0
|
|
20241028,180200,7978886955,3490,3490,3490,3490,0
|
|
20241028,180100,7978886955,3490,3490,3490,3490,0
|
|
20241028,180000,7978886955,3490,3490,3490,3490,0
|
|
20241028,175900,7978886955,3490,3490,3490,3490,0
|
|
20241028,175800,7978886955,3490,3490,3490,3490,0
|
|
20241028,175700,7978886955,3490,3490,3490,3490,0
|
|
20241028,175600,7978886955,3490,3490,3490,3490,0
|
|
20241028,175500,7978886955,3490,3490,3490,3490,65736
|
|
20241028,175400,7978886955,3490,3490,3490,3490,0
|
|
20241028,175300,7978886955,3490,3490,3490,3490,0
|
|
20241028,175200,7978886955,3490,3490,3490,3490,0
|
|
20241028,175100,7978886955,3490,3490,3490,3490,0
|
|
20241028,175000,7978886955,3490,3490,3490,3490,0
|
|
20241028,174900,7978886955,3490,3490,3490,3490,0
|
|
20241028,174800,7978886955,3490,3490,3490,3490,0
|
|
20241028,174700,7978886955,3490,3490,3490,3490,0
|
|
20241028,174600,7978886955,3490,3490,3490,3490,0
|
|
20241028,174500,7978886955,3490,3490,3490,3490,0
|
|
20241028,174400,7978886955,3490,3490,3490,3490,0
|
|
20241028,174300,7978886955,3490,3490,3490,3490,0
|
|
20241028,174200,7978886955,3490,3490,3490,3490,0
|
|
20241028,174100,7978886955,3490,3490,3490,3490,0
|
|
20241028,174000,7978886955,3490,3490,3490,3490,0
|
|
20241028,173900,7978886955,3490,3490,3490,3490,0
|
|
20241028,173800,7978886955,3490,3490,3490,3490,0
|
|
20241028,173700,7978886955,3490,3490,3490,3490,0
|
|
20241028,173600,7978886955,3490,3490,3490,3490,0
|
|
20241028,173500,7978886955,3490,3490,3490,3490,0
|
|
20241028,173400,7978886955,3490,3490,3490,3490,0
|
|
20241028,173300,7978886955,3490,3490,3490,3490,0
|
|
20241028,173200,7978886955,3490,3490,3490,3490,0
|
|
20241028,173100,7978886955,3490,3490,3490,3490,0
|
|
20241028,173000,7978886955,3490,3490,3490,3490,0
|
|
20241028,172900,7978886955,3490,3490,3490,3490,0
|
|
20241028,172800,7978886955,3490,3490,3490,3490,0
|
|
20241028,172700,7978886955,3490,3490,3490,3490,0
|
|
20241028,172600,7978886955,3490,3490,3490,3490,0
|
|
20241028,172500,7978886955,3490,3490,3490,3490,65736
|
|
20241028,172400,7978886955,3490,3490,3490,3490,0
|
|
20241028,172300,7978886955,3490,3490,3490,3490,0
|
|
20241028,172200,7978886955,3490,3490,3490,3490,0
|
|
20241028,172100,7978886955,3490,3490,3490,3490,0
|
|
20241028,172000,7978886955,3490,3490,3490,3490,0
|
|
20241028,171900,7978886955,3490,3490,3490,3490,0
|
|
20241028,171800,7978886955,3490,3490,3490,3490,0
|
|
20241028,171700,7978886955,3490,3490,3490,3490,0
|
|
20241028,171600,7978886955,3490,3490,3490,3490,0
|
|
20241028,171500,7978886955,3490,3490,3490,3490,0
|
|
20241028,171400,7978886955,3490,3490,3490,3490,0
|
|
20241028,171300,7978886955,3490,3490,3490,3490,0
|
|
20241028,171200,7978886955,3490,3490,3490,3490,0
|
|
20241028,171100,7978886955,3490,3490,3490,3490,0
|
|
20241028,171000,7978886955,3490,3490,3490,3490,0
|
|
20241028,170900,7978886955,3490,3490,3490,3490,0
|
|
20241028,170800,7978886955,3490,3490,3490,3490,0
|
|
20241028,170700,7978886955,3490,3490,3490,3490,0
|
|
20241028,170600,7978886955,3490,3490,3490,3490,0
|
|
20241028,170500,7978886955,3490,3490,3490,3490,0
|
|
20241028,170400,7978886955,3490,3490,3490,3490,0
|
|
20241028,170300,7978886955,3490,3490,3490,3490,0
|
|
20241028,170200,7978886955,3490,3490,3490,3490,0
|
|
20241028,170100,7978886955,3490,3490,3490,3490,0
|
|
20241028,170000,7978886955,3490,3490,3490,3490,0
|
|
20241028,165900,7978886955,3490,3490,3490,3490,0
|
|
20241028,165800,7978886955,3490,3490,3490,3490,0
|
|
20241028,165700,7978886955,3490,3490,3490,3490,0
|
|
20241028,165600,7978886955,3490,3490,3490,3490,0
|
|
20241028,165500,7978886955,3490,3490,3490,3490,65736
|
|
20241028,165400,7978886955,3490,3490,3490,3490,0
|
|
20241028,165300,7978886955,3490,3490,3490,3490,0
|
|
20241028,165200,7978886955,3490,3490,3490,3490,0
|
|
20241028,165100,7978886955,3490,3490,3490,3490,0
|
|
20241028,165000,7978886955,3490,3490,3490,3490,0
|
|
20241028,164900,7978886955,3490,3490,3490,3490,0
|
|
20241028,164800,7978886955,3490,3490,3490,3490,0
|
|
20241028,164700,7978886955,3490,3490,3490,3490,0
|
|
20241028,164600,7978886955,3490,3490,3490,3490,0
|
|
20241028,164500,7978886955,3490,3490,3490,3490,0
|
|
20241028,164400,7978886955,3490,3490,3490,3490,0
|
|
20241028,164300,7978886955,3490,3490,3490,3490,0
|
|
20241028,164200,7978886955,3490,3490,3490,3490,0
|
|
20241028,164100,7978886955,3490,3490,3490,3490,0
|
|
20241028,164000,7978886955,3490,3490,3490,3490,0
|
|
20241028,163900,7978886955,3490,3490,3490,3490,0
|
|
20241028,163800,7978886955,3490,3490,3490,3490,0
|
|
20241028,163700,7978886955,3490,3490,3490,3490,0
|
|
20241028,163600,7978886955,3490,3490,3490,3490,0
|
|
20241028,163500,7978886955,3490,3490,3490,3490,0
|
|
20241028,163400,7978886955,3490,3490,3490,3490,0
|
|
20241028,163300,7978886955,3490,3490,3490,3490,0
|
|
20241028,163200,7978886955,3490,3490,3490,3490,0
|
|
20241028,163100,7978886955,3490,3490,3490,3490,0
|
|
20241028,163000,7978886955,3490,3490,3490,3490,0
|
|
20241028,162900,7978886955,3490,3490,3490,3490,0
|
|
20241028,162800,7978886955,3490,3490,3490,3490,0
|
|
20241028,162700,7978886955,3490,3490,3490,3490,0
|
|
20241028,162600,7978886955,3490,3490,3490,3490,0
|
|
20241028,162500,7978886955,3490,3490,3490,3490,65736
|
|
20241028,162400,7978886955,3490,3490,3490,3490,0
|
|
20241028,162300,7978886955,3490,3490,3490,3490,0
|
|
20241028,162200,7978886955,3490,3490,3490,3490,0
|
|
20241028,162100,7978886955,3490,3490,3490,3490,0
|
|
20241028,162000,7978886955,3490,3490,3490,3490,0
|
|
20241028,161900,7978886955,3490,3490,3490,3490,0
|
|
20241028,161800,7978886955,3490,3490,3490,3490,0
|
|
20241028,161700,7978886955,3490,3490,3490,3490,0
|
|
20241028,161600,7978886955,3490,3490,3490,3490,0
|
|
20241028,161500,7978886955,3490,3490,3490,3490,0
|
|
20241028,161400,7978886955,3490,3490,3490,3490,0
|
|
20241028,161300,7978886955,3490,3490,3490,3490,0
|
|
20241028,161200,7978886955,3490,3490,3490,3490,0
|
|
20241028,161100,7978886955,3490,3490,3490,3490,0
|
|
20241028,161000,7978886955,3490,3490,3490,3490,0
|
|
20241028,160900,7978886955,3490,3490,3490,3490,0
|
|
20241028,160800,7978886955,3490,3490,3490,3490,0
|
|
20241028,160700,7978886955,3490,3490,3490,3490,0
|
|
20241028,160600,7978886955,3490,3490,3490,3490,0
|
|
20241028,160500,7978886955,3490,3490,3490,3490,0
|
|
20241028,160400,7978886955,3490,3490,3490,3490,0
|
|
20241028,160300,7978886955,3490,3490,3490,3490,0
|
|
20241028,160200,7978886955,3490,3490,3490,3490,0
|
|
20241028,160100,7978886955,3490,3490,3490,3490,0
|
|
20241028,160000,7978886955,3490,3490,3490,3490,0
|
|
20241028,155900,7978886955,3490,3490,3490,3490,0
|
|
20241028,155800,7978886955,3490,3490,3490,3490,0
|
|
20241028,155700,7978886955,3490,3490,3490,3490,0
|
|
20241028,155600,7978886955,3490,3490,3490,3490,0
|
|
20241028,155500,7978886955,3490,3490,3490,3490,65736
|
|
20241028,155400,7978886955,3490,3490,3490,3490,0
|
|
20241028,155300,7978886955,3490,3490,3490,3490,0
|
|
20241028,155200,7978886955,3490,3490,3490,3490,0
|
|
20241028,155100,7978886955,3490,3490,3490,3490,0
|
|
20241028,155000,7978886955,3490,3490,3490,3490,0
|
|
20241028,154900,7978886955,3490,3490,3490,3490,0
|
|
20241028,154800,7978886955,3490,3490,3490,3490,0
|
|
20241028,154700,7978886955,3490,3490,3490,3490,0
|
|
20241028,154600,7978886955,3490,3490,3490,3490,0
|
|
20241028,154500,7978886955,3490,3490,3490,3490,0
|
|
20241028,154400,7978886955,3490,3490,3490,3490,0
|
|
20241028,154300,7978886955,3490,3490,3490,3490,0
|
|
20241028,154200,7978886955,3490,3490,3490,3490,0
|
|
20241028,154100,7978886955,3490,3490,3490,3490,0
|
|
20241028,154000,7978886955,3490,3490,3490,3490,0
|
|
20241028,153900,7978886955,3490,3490,3490,3490,0
|
|
20241028,153800,7978886955,3490,3490,3490,3490,0
|
|
20241028,153700,7978886955,3490,3490,3490,3490,0
|
|
20241028,153600,7978886955,3490,3490,3490,3490,0
|
|
20241028,153500,7978886955,3490,3490,3490,3490,0
|
|
20241028,153400,7978886955,3490,3490,3490,3490,0
|
|
20241028,153300,7978886955,3490,3490,3490,3490,0
|
|
20241028,153200,7978886955,3490,3490,3490,3490,0
|
|
20241028,153100,7978886955,3490,3490,3490,3490,0
|
|
20241028,153000,7978886955,3490,3490,3490,3490,65736
|
|
20241028,152900,7749468315,3480,3480,3480,3480,0
|
|
20241028,152800,7749468315,3480,3480,3480,3480,0
|
|
20241028,152700,7749468315,3480,3480,3480,3480,0
|
|
20241028,152600,7749468315,3480,3480,3480,3480,0
|
|
20241028,152500,7749468315,3480,3480,3480,3480,0
|
|
20241028,152400,7749468315,3480,3480,3480,3480,0
|
|
20241028,152300,7749468315,3480,3480,3480,3480,0
|
|
20241028,152200,7749468315,3480,3480,3480,3480,0
|
|
20241028,152100,7749468315,3480,3480,3480,3480,0
|
|
20241028,152000,7749468315,3480,3480,3480,3480,0
|
|
20241028,151900,7749468315,3480,3475,3480,3470,25145
|
|
20241028,151800,7662047550,3475,3455,3475,3455,20533
|
|
20241028,151700,7590862715,3460,3460,3465,3455,5023
|
|
20241028,151600,7573489125,3455,3455,3460,3455,9211
|
|
20241028,151500,7541649805,3455,3455,3460,3450,5088
|
|
20241028,151400,7524072900,3455,3465,3465,3455,7012
|
|
20241028,151300,7499834390,3465,3465,3465,3460,1758
|
|
20241028,151200,7493750660,3465,3460,3470,3460,1757
|
|
20241028,151100,7487666730,3460,3465,3475,3460,4294
|
|
20241028,151000,7472793055,3475,3475,3475,3465,7081
|
|
20241028,150900,7448229195,3470,3470,3475,3465,2067
|
|
20241028,150800,7441056995,3470,3470,3470,3465,7221
|
|
20241028,150700,7416012695,3470,3480,3480,3470,4400
|
|
20241028,150600,7400724865,3480,3480,3480,3475,1413
|
|
20241028,150500,7395813405,3480,3475,3480,3475,2767
|
|
20241028,150400,7386185270,3475,3475,3480,3470,9413
|
|
20241028,150300,7353472665,3475,3475,3475,3470,779
|
|
20241028,150200,7350765980,3470,3470,3475,3470,1063
|
|
20241028,150100,7347074405,3470,3475,3475,3470,7161
|
|
20241028,150000,7322224345,3475,3475,3475,3470,2647
|
|
20241028,145900,7313028070,3470,3470,3470,3470,133
|
|
20241028,145800,7312566560,3470,3475,3475,3470,756
|
|
20241028,145700,7309943115,3470,3470,3475,3465,2372
|
|
20241028,145600,7301719515,3465,3470,3475,3465,3566
|
|
20241028,145500,7289343735,3475,3470,3475,3465,4400
|
|
20241028,145400,7274093515,3470,3475,3475,3465,6482
|
|
20241028,145300,7251626585,3475,3475,3475,3470,2818
|
|
20241028,145200,7241847690,3475,3470,3475,3470,1405
|
|
20241028,145100,7236965320,3470,3470,3470,3465,3825
|
|
20241028,145000,7223698445,3470,3465,3470,3465,3366
|
|
20241028,144900,7212034885,3460,3465,3465,3460,3155
|
|
20241028,144800,7201118300,3465,3460,3465,3460,403
|
|
20241028,144700,7199723665,3460,3460,3465,3460,2610
|
|
20241028,144600,7190683840,3465,3455,3465,3455,3761
|
|
20241028,144500,7177678405,3460,3450,3465,3450,1971
|
|
20241028,144400,7170865185,3455,3460,3460,3450,525
|
|
20241028,144300,7169053425,3450,3460,3465,3450,5295
|
|
20241028,144200,7150770295,3460,3465,3465,3460,826
|
|
20241028,144100,7147908370,3460,3460,3460,3455,1235
|
|
20241028,144000,7143636370,3465,3460,3465,3455,1388
|
|
20241028,143900,7138833775,3460,3465,3465,3460,2193
|
|
20241028,143800,7131243200,3460,3470,3470,3460,1108
|
|
20241028,143700,7127403695,3470,3465,3470,3455,2972
|
|
20241028,143600,7117125300,3465,3465,3475,3460,3842
|
|
20241028,143500,7103808255,3470,3470,3470,3465,796
|
|
20241028,143400,7101049940,3470,3475,3475,3470,628
|
|
20241028,143300,7098868550,3475,3480,3480,3475,4700
|
|
20241028,143200,7082534435,3480,3480,3485,3480,2749
|
|
20241028,143100,7072963315,3480,3485,3485,3475,2531
|
|
20241028,143000,7064156465,3480,3480,3485,3480,2432
|
|
20241028,142900,7055687940,3480,3480,3485,3480,2573
|
|
20241028,142800,7046732085,3480,3470,3480,3470,3243
|
|
20241028,142700,7035457750,3470,3460,3470,3460,3603
|
|
20241028,142600,7022964940,3465,3460,3470,3455,24609
|
|
20241028,142500,6937809110,3455,3465,3465,3450,8633
|
|
20241028,142400,6907945845,3455,3455,3465,3455,2592
|
|
20241028,142300,6898984625,3460,3460,3460,3455,2567
|
|
20241028,142200,6890114385,3460,3450,3460,3445,7750
|
|
20241028,142100,6863402315,3445,3455,3460,3445,6411
|
|
20241028,142000,6841298285,3445,3455,3460,3445,1867
|
|
20241028,141900,6834852820,3455,3455,3455,3445,2417
|
|
20241028,141800,6826517245,3455,3455,3460,3445,1294
|
|
20241028,141700,6822051280,3455,3460,3460,3445,13236
|
|
20241028,141600,6776381760,3460,3460,3465,3455,588
|
|
20241028,141500,6774349030,3465,3455,3465,3450,2673
|
|
20241028,141400,6765105025,3455,3460,3460,3450,1154
|
|
20241028,141300,6761113685,3450,3445,3455,3435,2277
|
|
20241028,141200,6753272200,3440,3460,3460,3435,34919
|
|
20241028,141100,6633048050,3460,3460,3465,3455,3910
|
|
20241028,141000,6619519450,3465,3460,3465,3460,456
|
|
20241028,140900,6617941620,3470,3465,3470,3455,2071
|
|
20241028,140800,6610775710,3460,3460,3475,3460,664
|
|
20241028,140700,6608477740,3455,3475,3480,3455,23494
|
|
20241028,140600,6527083965,3480,3485,3485,3475,2852
|
|
20241028,140500,6517172490,3480,3480,3490,3475,4621
|
|
20241028,140400,6501095355,3485,3485,3485,3480,5114
|
|
20241028,140300,6483293815,3490,3485,3490,3485,1300
|
|
20241028,140200,6478760805,3485,3485,3490,3485,413
|
|
20241028,140100,6477320970,3490,3495,3495,3485,1633
|
|
20241028,140000,6471626195,3490,3495,3495,3490,256
|
|
20241028,135900,6470731720,3495,3485,3495,3485,1658
|
|
20241028,135800,6464940745,3485,3480,3485,3480,7673
|
|
20241028,135700,6438228685,3480,3490,3490,3480,4591
|
|
20241028,135600,6422245425,3490,3490,3495,3485,3128
|
|
20241028,135500,6411341265,3490,3490,3495,3490,936
|
|
20241028,135400,6408070775,3490,3495,3495,3490,280
|
|
20241028,135300,6407093500,3495,3495,3495,3485,6327
|
|
20241028,135200,6384995240,3490,3495,3500,3490,5795
|
|
20241028,135100,6364742455,3495,3490,3495,3490,1734
|
|
20241028,135000,6358685760,3495,3500,3500,3490,2796
|
|
20241028,134900,6348915550,3490,3505,3505,3485,6249
|
|
20241028,134800,6327095735,3505,3505,3505,3490,4739
|
|
20241028,134700,6310522735,3505,3510,3515,3500,18560
|
|
20241028,134600,6245426280,3515,3505,3515,3505,11073
|
|
20241028,134500,6206537335,3505,3500,3510,3500,4509
|
|
20241028,134400,6190725855,3495,3495,3500,3490,8079
|
|
20241028,134300,6162476730,3495,3485,3495,3485,5200
|
|
20241028,134200,6144317340,3485,3485,3485,3480,528
|
|
20241028,134100,6142478260,3480,3490,3490,3480,2374
|
|
20241028,134000,6134207525,3490,3490,3490,3490,1167
|
|
20241028,133900,6130134695,3495,3500,3500,3485,2273
|
|
20241028,133800,6122185675,3500,3490,3500,3490,118
|
|
20241028,133700,6121773280,3500,3490,3505,3485,4422
|
|
20241028,133600,6106298085,3475,3485,3485,3475,298
|
|
20241028,133500,6105262130,3475,3485,3485,3475,4195
|
|
20241028,133400,6090652555,3490,3485,3490,3485,1525
|
|
20241028,133300,6085334030,3485,3475,3485,3475,1594
|
|
20241028,133200,6079786920,3480,3490,3490,3480,1522
|
|
20241028,133100,6074490185,3485,3475,3500,3475,2806
|
|
20241028,133000,6064700730,3480,3480,3480,3475,3502
|
|
20241028,132900,6052514480,3480,3475,3480,3475,1221
|
|
20241028,132800,6048271475,3475,3480,3480,3475,3027
|
|
20241028,132700,6037751850,3480,3485,3485,3475,2735
|
|
20241028,132600,6028239590,3485,3485,3485,3480,916
|
|
20241028,132500,6025049335,3485,3475,3485,3475,357
|
|
20241028,132400,6023808110,3475,3480,3485,3475,4341
|
|
20241028,132300,6008704235,3485,3485,3490,3485,3899
|
|
20241028,132200,5995116205,3485,3495,3495,3485,13405
|
|
20241028,132100,5948341755,3500,3505,3505,3495,1178
|
|
20241028,132000,5944222245,3505,3495,3505,3495,3265
|
|
20241028,131900,5932809350,3495,3505,3505,3495,8958
|
|
20241028,131800,5901452310,3505,3505,3510,3500,8451
|
|
20241028,131700,5871828860,3505,3505,3510,3500,14124
|
|
20241028,131600,5822336890,3500,3505,3520,3500,38786
|
|
20241028,131500,5686171535,3505,3500,3505,3495,28501
|
|
20241028,131400,5586408685,3500,3490,3500,3490,4280
|
|
20241028,131300,5571460195,3490,3490,3490,3485,5598
|
|
20241028,131200,5551944365,3490,3485,3495,3485,14572
|
|
20241028,131100,5501065650,3485,3485,3490,3480,3627
|
|
20241028,131000,5488427510,3485,3490,3490,3485,22
|
|
20241028,130900,5488350830,3490,3485,3490,3480,2307
|
|
20241028,130800,5480308140,3485,3490,3490,3485,762
|
|
20241028,130700,5477652505,3490,3485,3490,3485,64
|
|
20241028,130600,5477429345,3485,3485,3490,3485,558
|
|
20241028,130500,5475484705,3485,3490,3490,3485,2055
|
|
20241028,130400,5468322165,3485,3485,3490,3485,1296
|
|
20241028,130300,5463805580,3485,3490,3490,3485,322
|
|
20241028,130200,5462683180,3490,3485,3490,3485,560
|
|
20241028,130100,5460731550,3485,3485,3490,3485,2585
|
|
20241028,130000,5451718010,3485,3485,3485,3480,799
|
|
20241028,125900,5448935000,3485,3485,3485,3480,717
|
|
20241028,125800,5446436755,3485,3490,3490,3485,1406
|
|
20241028,125700,5441536580,3490,3490,3490,3485,716
|
|
20241028,125600,5439041295,3490,3485,3490,3485,136
|
|
20241028,125500,5438566905,3485,3490,3490,3485,1137
|
|
20241028,125400,5434600740,3485,3490,3490,3485,1815
|
|
20241028,125300,5428269140,3490,3470,3490,3470,2107
|
|
20241028,125200,5420930945,3470,3475,3475,3470,490
|
|
20241028,125100,5419228400,3480,3480,3480,3480,14
|
|
20241028,125000,5419179680,3475,3475,3480,3475,1634
|
|
20241028,124900,5413500425,3470,3480,3480,3470,530
|
|
20241028,124800,5411661210,3470,3475,3475,3470,716
|
|
20241028,124700,5409174525,3475,3480,3480,3470,889
|
|
20241028,124600,5406085885,3475,3475,3475,3470,5244
|
|
20241028,124500,5387878755,3475,3485,3485,3475,7993
|
|
20241028,124400,5360083830,3480,3485,3490,3480,5080
|
|
20241028,124300,5342390605,3485,3485,3485,3480,2543
|
|
20241028,124200,5333535910,3485,3490,3495,3485,6252
|
|
20241028,124100,5311723195,3495,3490,3495,3490,724
|
|
20241028,124000,5309193520,3495,3490,3495,3490,2
|
|
20241028,123900,5309186535,3495,3495,3495,3495,621
|
|
20241028,123800,5307016140,3495,3495,3495,3495,2012
|
|
20241028,123700,5299984200,3490,3490,3490,3490,1174
|
|
20241028,123600,5295886940,3490,3495,3495,3490,990
|
|
20241028,123500,5292431560,3490,3490,3495,3490,5758
|
|
20241028,123400,5272312480,3490,3490,3490,3485,919
|
|
20241028,123300,5269105420,3490,3485,3490,3485,1834
|
|
20241028,123200,5262712845,3490,3495,3495,3485,1737
|
|
20241028,123100,5256653945,3495,3490,3495,3490,2090
|
|
20241028,123000,5249356745,3490,3495,3495,3490,1187
|
|
20241028,122900,5245208655,3495,3495,3495,3490,748
|
|
20241028,122800,5242594525,3485,3490,3495,3485,1019
|
|
20241028,122700,5239043165,3485,3490,3495,3485,377
|
|
20241028,122600,5237727535,3485,3490,3490,3485,122
|
|
20241028,122500,5237302045,3490,3485,3495,3485,504
|
|
20241028,122400,5235541445,3495,3480,3495,3480,61
|
|
20241028,122300,5235328285,3480,3500,3500,3480,3707
|
|
20241028,122200,5222400405,3495,3500,3505,3495,13738
|
|
20241028,122100,5174317495,3505,3500,3505,3500,7259
|
|
20241028,122000,5148908915,3500,3495,3505,3495,14089
|
|
20241028,121900,5099597950,3500,3500,3505,3500,3136
|
|
20241028,121800,5088621840,3500,3490,3500,3490,2037
|
|
20241028,121700,5081505550,3490,3490,3495,3490,97
|
|
20241028,121600,5081166845,3500,3485,3500,3485,6880
|
|
20241028,121500,5057158765,3485,3485,3490,3485,4585
|
|
20241028,121400,5041180025,3485,3490,3495,3485,1576
|
|
20241028,121300,5035676680,3495,3490,3495,3490,1486
|
|
20241028,121200,5030488095,3490,3490,3490,3485,1688
|
|
20241028,121100,5024597680,3495,3495,3505,3490,33247
|
|
20241028,121000,4908257910,3495,3485,3495,3485,13632
|
|
20241028,120900,4860695960,3485,3480,3485,3475,1031
|
|
20241028,120800,4857109025,3480,3475,3480,3475,1361
|
|
20241028,120700,4852374870,3480,3485,3485,3475,1160
|
|
20241028,120600,4848336300,3485,3485,3485,3480,2542
|
|
20241028,120500,4839482720,3485,3485,3485,3480,1015
|
|
20241028,120400,4835948510,3485,3485,3485,3480,1812
|
|
20241028,120300,4829634335,3485,3480,3485,3480,6856
|
|
20241028,120200,4805751490,3480,3480,3480,3480,963
|
|
20241028,120100,4802400250,3475,3485,3485,3470,13192
|
|
20241028,120000,4756542110,3485,3475,3485,3470,12214
|
|
20241028,115900,4714036925,3475,3470,3475,3465,13451
|
|
20241028,115800,4667356140,3475,3480,3480,3460,1042
|
|
20241028,115700,4663741695,3480,3475,3480,3475,4826
|
|
20241028,115600,4646955865,3480,3470,3480,3470,7613
|
|
20241028,115500,4620501815,3470,3470,3470,3460,1679
|
|
20241028,115400,4614680970,3470,3475,3475,3470,6321
|
|
20241028,115300,4592726290,3475,3465,3475,3465,9114
|
|
20241028,115200,4561101545,3465,3455,3465,3455,2995
|
|
20241028,115100,4550739930,3460,3455,3460,3455,1478
|
|
20241028,115000,4545632475,3455,3445,3455,3445,3709
|
|
20241028,114900,4532849720,3450,3455,3455,3450,1672
|
|
20241028,114800,4527080805,3450,3455,3455,3450,1054
|
|
20241028,114700,4523444495,3455,3450,3455,3445,926
|
|
20241028,114600,4520251940,3450,3450,3450,3450,292
|
|
20241028,114500,4519244540,3445,3450,3450,3445,7185
|
|
20241028,114400,4494467215,3450,3450,3450,3445,1009
|
|
20241028,114300,4490991145,3450,3450,3450,3445,760
|
|
20241028,114200,4488369410,3445,3445,3445,3445,1291
|
|
20241028,114100,4483921915,3440,3440,3440,3435,3274
|
|
20241028,114000,4472674660,3435,3445,3450,3435,10134
|
|
20241028,113900,4437816900,3445,3445,3445,3440,314
|
|
20241028,113800,4436735665,3440,3440,3440,3440,1129
|
|
20241028,113700,4432851905,3450,3455,3455,3440,5459
|
|
20241028,113600,4414045755,3455,3455,3455,3455,133
|
|
20241028,113500,4413586240,3455,3460,3460,3455,26
|
|
20241028,113400,4413496400,3465,3455,3465,3455,1393
|
|
20241028,113300,4408679770,3455,3455,3455,3450,181
|
|
20241028,113200,4408055180,3445,3455,3455,3445,2028
|
|
20241028,113100,4401066645,3455,3455,3455,3450,215
|
|
20241028,113000,4400324820,3455,3455,3455,3450,113
|
|
20241028,112900,4399934910,3450,3450,3450,3445,4253
|
|
20241028,112800,4385262330,3450,3460,3460,3450,2449
|
|
20241028,112700,4376801250,3460,3460,3460,3455,1139
|
|
20241028,112600,4372864915,3460,3455,3460,3450,1077
|
|
20241028,112500,4369142775,3455,3460,3465,3455,1464
|
|
20241028,112400,4364084120,3465,3470,3470,3455,1349
|
|
20241028,112300,4359416760,3465,3465,3470,3460,1560
|
|
20241028,112200,4354005645,3465,3460,3470,3460,530
|
|
20241028,112100,4352169220,3460,3460,3465,3460,1236
|
|
20241028,112000,4347890475,3465,3460,3465,3460,2277
|
|
20241028,111900,4340000695,3455,3460,3465,3455,569
|
|
20241028,111800,4338029305,3460,3455,3465,3455,1045
|
|
20241028,111700,4334414455,3455,3460,3460,3455,2387
|
|
20241028,111600,4326156935,3460,3465,3465,3460,1553
|
|
20241028,111500,4320782775,3460,3465,3465,3460,764
|
|
20241028,111400,4318137020,3465,3460,3465,3460,613
|
|
20241028,111300,4316015715,3460,3465,3465,3460,205
|
|
20241028,111200,4315305980,3465,3455,3465,3455,4879
|
|
20241028,111100,4298425185,3450,3460,3460,3450,2341
|
|
20241028,111000,4290337600,3460,3455,3460,3455,1218
|
|
20241028,110900,4286123820,3460,3450,3460,3450,5038
|
|
20241028,110800,4268728710,3450,3450,3450,3445,1360
|
|
20241028,110700,4264036935,3450,3445,3450,3445,2059
|
|
20241028,110600,4256934915,3445,3445,3450,3445,1035
|
|
20241028,110500,4253366785,3445,3450,3450,3445,1001
|
|
20241028,110400,4249917800,3445,3445,3445,3445,919
|
|
20241028,110300,4246751845,3440,3445,3445,3440,193
|
|
20241028,110200,4246087445,3445,3435,3445,3435,10494
|
|
20241028,110100,4210031645,3430,3430,3435,3430,5124
|
|
20241028,110000,4192456300,3435,3435,3435,3435,160
|
|
20241028,105900,4191906700,3435,3430,3435,3430,3914
|
|
20241028,105800,4178472775,3435,3435,3435,3430,3195
|
|
20241028,105700,4167511650,3430,3435,3435,3430,3995
|
|
20241028,105600,4153790635,3435,3435,3440,3430,7060
|
|
20241028,105500,4129548160,3430,3440,3440,3430,1534
|
|
20241028,105400,4124279860,3435,3435,3440,3435,2725
|
|
20241028,105300,4114915100,3435,3435,3440,3430,1032
|
|
20241028,105200,4111370160,3435,3440,3440,3435,7107
|
|
20241028,105100,4086951155,3440,3435,3445,3435,1844
|
|
20241028,105000,4080615695,3435,3435,3440,3435,1019
|
|
20241028,104900,4077115355,3440,3440,3445,3440,835
|
|
20241028,104800,4074239870,3445,3435,3445,3430,11884
|
|
20241028,104700,4033405830,3435,3430,3435,3430,1418
|
|
20241028,104600,4028540015,3435,3430,3435,3430,3547
|
|
20241028,104500,4016373605,3430,3435,3435,3430,4051
|
|
20241028,104400,4002478625,3430,3435,3435,3430,4944
|
|
20241028,104300,3985517925,3435,3435,3435,3430,2865
|
|
20241028,104200,3975690315,3435,3440,3440,3430,4072
|
|
20241028,104100,3961711045,3440,3440,3445,3435,2969
|
|
20241028,104000,3951502685,3440,3445,3445,3440,174
|
|
20241028,103900,3950904110,3440,3445,3445,3440,2048
|
|
20241028,103800,3943858965,3445,3445,3450,3445,215
|
|
20241028,103700,3943118240,3445,3440,3445,3435,636
|
|
20241028,103600,3940931390,3435,3445,3445,3430,9103
|
|
20241028,103500,3909638480,3445,3445,3450,3445,1055
|
|
20241028,103400,3906003855,3445,3445,3450,3445,359
|
|
20241028,103300,3904767095,3445,3445,3450,3445,101
|
|
20241028,103200,3904419125,3445,3450,3450,3445,1625
|
|
20241028,103100,3898819810,3450,3450,3450,3445,1468
|
|
20241028,103000,3893759840,3450,3445,3450,3445,3465
|
|
20241028,102900,3881806895,3445,3435,3445,3435,5815
|
|
20241028,102800,3861807615,3435,3440,3450,3435,1090
|
|
20241028,102700,3858062100,3440,3435,3450,3435,785
|
|
20241028,102600,3855361730,3445,3435,3450,3435,9828
|
|
20241028,102500,3821495565,3435,3435,3450,3435,63
|
|
20241028,102400,3821279085,3440,3450,3450,3435,4797
|
|
20241028,102300,3804756460,3450,3440,3450,3440,6496
|
|
20241028,102200,3782375530,3445,3445,3445,3445,2403
|
|
20241028,102100,3774097195,3445,3440,3445,3440,46106
|
|
20241028,102000,3615486900,3440,3440,3440,3435,835
|
|
20241028,101900,3612615130,3435,3445,3445,3435,3171
|
|
20241028,101800,3601706395,3440,3440,3445,3430,1490
|
|
20241028,101700,3596582725,3440,3430,3440,3430,5407
|
|
20241028,101600,3578014530,3430,3430,3435,3430,1033
|
|
20241028,101500,3574471150,3430,3435,3440,3430,18682
|
|
20241028,101400,3510321290,3440,3440,3445,3440,2360
|
|
20241028,101300,3502202190,3440,3440,3445,3440,20052
|
|
20241028,101200,3433172225,3440,3445,3450,3440,7225
|
|
20241028,101100,3408278940,3450,3445,3450,3440,1902
|
|
20241028,101000,3401727780,3445,3445,3450,3445,4451
|
|
20241028,100900,3386393360,3445,3450,3450,3445,2840
|
|
20241028,100800,3376604810,3455,3450,3455,3450,886
|
|
20241028,100700,3373547925,3450,3450,3455,3450,3359
|
|
20241028,100600,3361957865,3450,3455,3455,3450,856
|
|
20241028,100500,3359004655,3460,3455,3460,3450,55
|
|
20241028,100400,3358814560,3450,3450,3460,3445,922
|
|
20241028,100300,3355632665,3450,3450,3455,3445,9019
|
|
20241028,100200,3324539095,3455,3455,3460,3455,471
|
|
20241028,100100,3322910175,3455,3450,3455,3450,989
|
|
20241028,100000,3319497445,3450,3460,3460,3450,3690
|
|
20241028,095900,3306764390,3460,3465,3465,3455,1812
|
|
20241028,095800,3300500470,3460,3450,3460,3450,1116
|
|
20241028,095700,3296644870,3455,3445,3455,3445,2954
|
|
20241028,095600,3286458515,3450,3440,3460,3440,5376
|
|
20241028,095500,3267938390,3440,3465,3465,3440,14886
|
|
20241028,095400,3216596085,3450,3455,3455,3450,503
|
|
20241028,095300,3214859260,3455,3455,3455,3450,7802
|
|
20241028,095200,3187925355,3455,3455,3470,3450,3836
|
|
20241028,095100,3174658625,3455,3465,3465,3455,4753
|
|
20241028,095000,3158233760,3465,3455,3465,3450,1395
|
|
20241028,094900,3153419260,3455,3450,3455,3445,32470
|
|
20241028,094800,3041501170,3450,3450,3455,3445,10609
|
|
20241028,094700,3004904050,3450,3460,3460,3450,11369
|
|
20241028,094600,2965622895,3460,3460,3465,3460,1101
|
|
20241028,094500,2961813375,3465,3455,3465,3455,1137
|
|
20241028,094400,2957874020,3455,3450,3460,3450,7972
|
|
20241028,094300,2930321610,3450,3460,3460,3450,6807
|
|
20241028,094200,2906805935,3455,3465,3465,3455,7361
|
|
20241028,094100,2881351060,3465,3465,3470,3460,2725
|
|
20241028,094000,2871915110,3460,3465,3470,3460,5766
|
|
20241028,093900,2851962480,3470,3470,3475,3460,12145
|
|
20241028,093800,2809853855,3470,3475,3475,3470,5228
|
|
20241028,093700,2791712210,3475,3475,3475,3470,2322
|
|
20241028,093600,2783650505,3470,3475,3475,3465,2841
|
|
20241028,093500,2773787490,3475,3470,3480,3465,5466
|
|
20241028,093400,2754769795,3465,3465,3485,3465,4170
|
|
20241028,093300,2740268260,3465,3470,3475,3455,7198
|
|
20241028,093200,2715317830,3470,3465,3475,3455,3195
|
|
20241028,093100,2704245400,3465,3455,3475,3450,17556
|
|
20241028,093000,2643591380,3455,3445,3470,3445,19362
|
|
20241028,092900,2576737185,3460,3460,3465,3440,35453
|
|
20241028,092800,2454393795,3465,3475,3475,3455,36292
|
|
20241028,092700,2328541355,3470,3480,3485,3470,13878
|
|
20241028,092600,2280303880,3480,3495,3495,3480,17610
|
|
20241028,092500,2218876635,3500,3500,3500,3495,4943
|
|
20241028,092400,2201584420,3505,3510,3510,3505,4794
|
|
20241028,092300,2184770685,3510,3505,3510,3505,10072
|
|
20241028,092200,2149437830,3505,3510,3515,3505,7871
|
|
20241028,092100,2121812835,3515,3505,3520,3505,10078
|
|
20241028,092000,2086410325,3510,3500,3510,3500,6071
|
|
20241028,091900,2065141460,3500,3505,3505,3495,6854
|
|
20241028,091800,2041154260,3505,3510,3515,3500,19165
|
|
20241028,091700,1973901055,3510,3515,3515,3505,8197
|
|
20241028,091600,1945123305,3505,3490,3515,3490,13459
|
|
20241028,091500,1897960840,3485,3505,3505,3485,15785
|
|
20241028,091400,1842841385,3505,3495,3510,3490,41671
|
|
20241028,091300,1696773145,3495,3495,3500,3490,11370
|
|
20241028,091200,1657047335,3495,3510,3515,3490,28031
|
|
20241028,091100,1558847335,3510,3510,3520,3490,53692
|
|
20241028,091000,1370173870,3510,3495,3515,3495,43513
|
|
20241028,090900,1217672595,3495,3465,3495,3460,10854
|
|
20241028,090800,1179891170,3480,3475,3485,3465,19720
|
|
20241028,090700,1111461130,3475,3475,3485,3465,23489
|
|
20241028,090600,1029856910,3475,3475,3485,3470,6917
|
|
20241028,090500,1005798825,3475,3495,3495,3470,16619
|
|
20241028,090400,947976785,3495,3470,3495,3465,23206
|
|
20241028,090300,867225700,3470,3445,3475,3445,20685
|
|
20241028,090200,795645090,3450,3425,3455,3420,26052
|
|
20241028,090100,705982095,3425,3445,3465,3425,42722
|
|
20241028,090000,558993125,3470,3480,3485,3440,145414
|