598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,185500,17150651440,3505,3505,3505,3505,51350
|
|
20241029,185400,17150651440,3505,3505,3505,3505,0
|
|
20241029,185300,17150651440,3505,3505,3505,3505,0
|
|
20241029,185200,17150651440,3505,3505,3505,3505,0
|
|
20241029,185100,17150651440,3505,3505,3505,3505,0
|
|
20241029,185000,17150651440,3505,3505,3505,3505,0
|
|
20241029,184900,17150651440,3505,3505,3505,3505,0
|
|
20241029,184800,17150651440,3505,3505,3505,3505,0
|
|
20241029,184700,17150651440,3505,3505,3505,3505,0
|
|
20241029,184600,17150651440,3505,3505,3505,3505,0
|
|
20241029,184500,17150651440,3505,3505,3505,3505,0
|
|
20241029,184400,17150651440,3505,3505,3505,3505,0
|
|
20241029,184300,17150651440,3505,3505,3505,3505,0
|
|
20241029,184200,17150651440,3505,3505,3505,3505,0
|
|
20241029,184100,17150651440,3505,3505,3505,3505,0
|
|
20241029,184000,17150651440,3505,3505,3505,3505,0
|
|
20241029,183900,17150651440,3505,3505,3505,3505,0
|
|
20241029,183800,17150651440,3505,3505,3505,3505,0
|
|
20241029,183700,17150651440,3505,3505,3505,3505,0
|
|
20241029,183600,17150651440,3505,3505,3505,3505,0
|
|
20241029,183500,17150651440,3505,3505,3505,3505,0
|
|
20241029,183400,17150651440,3505,3505,3505,3505,0
|
|
20241029,183300,17150651440,3505,3505,3505,3505,0
|
|
20241029,183200,17150651440,3505,3505,3505,3505,0
|
|
20241029,183100,17150651440,3505,3505,3505,3505,0
|
|
20241029,183000,17150651440,3505,3505,3505,3505,0
|
|
20241029,182900,17150651440,3505,3505,3505,3505,0
|
|
20241029,182800,17150651440,3505,3505,3505,3505,0
|
|
20241029,182700,17150651440,3505,3505,3505,3505,0
|
|
20241029,182600,17150651440,3505,3505,3505,3505,0
|
|
20241029,182500,17150651440,3505,3505,3505,3505,51350
|
|
20241029,182400,17150651440,3505,3505,3505,3505,0
|
|
20241029,182300,17150651440,3505,3505,3505,3505,0
|
|
20241029,182200,17150651440,3505,3505,3505,3505,0
|
|
20241029,182100,17150651440,3505,3505,3505,3505,0
|
|
20241029,182000,17150651440,3505,3505,3505,3505,0
|
|
20241029,181900,17150651440,3505,3505,3505,3505,0
|
|
20241029,181800,17150651440,3505,3505,3505,3505,0
|
|
20241029,181700,17150651440,3505,3505,3505,3505,0
|
|
20241029,181600,17150651440,3505,3505,3505,3505,0
|
|
20241029,181500,17150651440,3505,3505,3505,3505,0
|
|
20241029,181400,17150651440,3505,3505,3505,3505,0
|
|
20241029,181300,17150651440,3505,3505,3505,3505,0
|
|
20241029,181200,17150651440,3505,3505,3505,3505,0
|
|
20241029,181100,17150651440,3505,3505,3505,3505,0
|
|
20241029,181000,17150651440,3505,3505,3505,3505,0
|
|
20241029,180900,17150651440,3505,3505,3505,3505,0
|
|
20241029,180800,17150651440,3505,3505,3505,3505,0
|
|
20241029,180700,17150651440,3505,3505,3505,3505,0
|
|
20241029,180600,17150651440,3505,3505,3505,3505,0
|
|
20241029,180500,17150651440,3505,3505,3505,3505,0
|
|
20241029,180400,17150651440,3505,3505,3505,3505,0
|
|
20241029,180300,17150651440,3505,3505,3505,3505,0
|
|
20241029,180200,17150651440,3505,3505,3505,3505,0
|
|
20241029,180100,17150651440,3505,3505,3505,3505,0
|
|
20241029,180000,17150651440,3505,3505,3505,3505,0
|
|
20241029,175900,17150651440,3505,3505,3505,3505,0
|
|
20241029,175800,17150651440,3505,3505,3505,3505,0
|
|
20241029,175700,17150651440,3505,3505,3505,3505,0
|
|
20241029,175600,17150651440,3505,3505,3505,3505,0
|
|
20241029,175500,17150651440,3505,3505,3505,3505,51350
|
|
20241029,175400,17150651440,3505,3505,3505,3505,0
|
|
20241029,175300,17150651440,3505,3505,3505,3505,0
|
|
20241029,175200,17150651440,3505,3505,3505,3505,0
|
|
20241029,175100,17150651440,3505,3505,3505,3505,0
|
|
20241029,175000,17150651440,3505,3505,3505,3505,0
|
|
20241029,174900,17150651440,3505,3505,3505,3505,0
|
|
20241029,174800,17150651440,3505,3505,3505,3505,0
|
|
20241029,174700,17150651440,3505,3505,3505,3505,0
|
|
20241029,174600,17150651440,3505,3505,3505,3505,0
|
|
20241029,174500,17150651440,3505,3505,3505,3505,0
|
|
20241029,174400,17150651440,3505,3505,3505,3505,0
|
|
20241029,174300,17150651440,3505,3505,3505,3505,0
|
|
20241029,174200,17150651440,3505,3505,3505,3505,0
|
|
20241029,174100,17150651440,3505,3505,3505,3505,0
|
|
20241029,174000,17150651440,3505,3505,3505,3505,0
|
|
20241029,173900,17150651440,3505,3505,3505,3505,0
|
|
20241029,173800,17150651440,3505,3505,3505,3505,0
|
|
20241029,173700,17150651440,3505,3505,3505,3505,0
|
|
20241029,173600,17150651440,3505,3505,3505,3505,0
|
|
20241029,173500,17150651440,3505,3505,3505,3505,0
|
|
20241029,173400,17150651440,3505,3505,3505,3505,0
|
|
20241029,173300,17150651440,3505,3505,3505,3505,0
|
|
20241029,173200,17150651440,3505,3505,3505,3505,0
|
|
20241029,173100,17150651440,3505,3505,3505,3505,0
|
|
20241029,173000,17150651440,3505,3505,3505,3505,0
|
|
20241029,172900,17150651440,3505,3505,3505,3505,0
|
|
20241029,172800,17150651440,3505,3505,3505,3505,0
|
|
20241029,172700,17150651440,3505,3505,3505,3505,0
|
|
20241029,172600,17150651440,3505,3505,3505,3505,0
|
|
20241029,172500,17150651440,3505,3505,3505,3505,51350
|
|
20241029,172400,17150651440,3505,3505,3505,3505,0
|
|
20241029,172300,17150651440,3505,3505,3505,3505,0
|
|
20241029,172200,17150651440,3505,3505,3505,3505,0
|
|
20241029,172100,17150651440,3505,3505,3505,3505,0
|
|
20241029,172000,17150651440,3505,3505,3505,3505,0
|
|
20241029,171900,17150651440,3505,3505,3505,3505,0
|
|
20241029,171800,17150651440,3505,3505,3505,3505,0
|
|
20241029,171700,17150651440,3505,3505,3505,3505,0
|
|
20241029,171600,17150651440,3505,3505,3505,3505,0
|
|
20241029,171500,17150651440,3505,3505,3505,3505,0
|
|
20241029,171400,17150651440,3505,3505,3505,3505,0
|
|
20241029,171300,17150651440,3505,3505,3505,3505,0
|
|
20241029,171200,17150651440,3505,3505,3505,3505,0
|
|
20241029,171100,17150651440,3505,3505,3505,3505,0
|
|
20241029,171000,17150651440,3505,3505,3505,3505,0
|
|
20241029,170900,17150651440,3505,3505,3505,3505,0
|
|
20241029,170800,17150651440,3505,3505,3505,3505,0
|
|
20241029,170700,17150651440,3505,3505,3505,3505,0
|
|
20241029,170600,17150651440,3505,3505,3505,3505,0
|
|
20241029,170500,17150651440,3505,3505,3505,3505,0
|
|
20241029,170400,17150651440,3505,3505,3505,3505,0
|
|
20241029,170300,17150651440,3505,3505,3505,3505,0
|
|
20241029,170200,17150651440,3505,3505,3505,3505,0
|
|
20241029,170100,17150651440,3505,3505,3505,3505,0
|
|
20241029,170000,17150651440,3505,3505,3505,3505,0
|
|
20241029,165900,17150651440,3505,3505,3505,3505,0
|
|
20241029,165800,17150651440,3505,3505,3505,3505,0
|
|
20241029,165700,17150651440,3505,3505,3505,3505,0
|
|
20241029,165600,17150651440,3505,3505,3505,3505,0
|
|
20241029,165500,17150651440,3505,3505,3505,3505,51350
|
|
20241029,165400,17150651440,3505,3505,3505,3505,0
|
|
20241029,165300,17150651440,3505,3505,3505,3505,0
|
|
20241029,165200,17150651440,3505,3505,3505,3505,0
|
|
20241029,165100,17150651440,3505,3505,3505,3505,0
|
|
20241029,165000,17150651440,3505,3505,3505,3505,0
|
|
20241029,164900,17150651440,3505,3505,3505,3505,0
|
|
20241029,164800,17150651440,3505,3505,3505,3505,0
|
|
20241029,164700,17150651440,3505,3505,3505,3505,0
|
|
20241029,164600,17150651440,3505,3505,3505,3505,0
|
|
20241029,164500,17150651440,3505,3505,3505,3505,0
|
|
20241029,164400,17150651440,3505,3505,3505,3505,0
|
|
20241029,164300,17150651440,3505,3505,3505,3505,0
|
|
20241029,164200,17150651440,3505,3505,3505,3505,0
|
|
20241029,164100,17150651440,3505,3505,3505,3505,0
|
|
20241029,164000,17150651440,3505,3505,3505,3505,0
|
|
20241029,163900,17150651440,3505,3505,3505,3505,0
|
|
20241029,163800,17150651440,3505,3505,3505,3505,0
|
|
20241029,163700,17150651440,3505,3505,3505,3505,0
|
|
20241029,163600,17150651440,3505,3505,3505,3505,0
|
|
20241029,163500,17150651440,3505,3505,3505,3505,0
|
|
20241029,163400,17150651440,3505,3505,3505,3505,0
|
|
20241029,163300,17150651440,3505,3505,3505,3505,0
|
|
20241029,163200,17150651440,3505,3505,3505,3505,0
|
|
20241029,163100,17150651440,3505,3505,3505,3505,0
|
|
20241029,163000,17150651440,3505,3505,3505,3505,0
|
|
20241029,162900,17150651440,3505,3505,3505,3505,0
|
|
20241029,162800,17150651440,3505,3505,3505,3505,0
|
|
20241029,162700,17150651440,3505,3505,3505,3505,0
|
|
20241029,162600,17150651440,3505,3505,3505,3505,0
|
|
20241029,162500,17150651440,3505,3505,3505,3505,51350
|
|
20241029,162400,17150651440,3505,3505,3505,3505,0
|
|
20241029,162300,17150651440,3505,3505,3505,3505,0
|
|
20241029,162200,17150651440,3505,3505,3505,3505,0
|
|
20241029,162100,17150651440,3505,3505,3505,3505,0
|
|
20241029,162000,17150651440,3505,3505,3505,3505,0
|
|
20241029,161900,17150651440,3505,3505,3505,3505,0
|
|
20241029,161800,17150651440,3505,3505,3505,3505,0
|
|
20241029,161700,17150651440,3505,3505,3505,3505,0
|
|
20241029,161600,17150651440,3505,3505,3505,3505,0
|
|
20241029,161500,17150651440,3505,3505,3505,3505,0
|
|
20241029,161400,17150651440,3505,3505,3505,3505,0
|
|
20241029,161300,17150651440,3505,3505,3505,3505,0
|
|
20241029,161200,17150651440,3505,3505,3505,3505,0
|
|
20241029,161100,17150651440,3505,3505,3505,3505,0
|
|
20241029,161000,17150651440,3505,3505,3505,3505,0
|
|
20241029,160900,17150651440,3505,3505,3505,3505,0
|
|
20241029,160800,17150651440,3505,3505,3505,3505,0
|
|
20241029,160700,17150651440,3505,3505,3505,3505,0
|
|
20241029,160600,17150651440,3505,3505,3505,3505,0
|
|
20241029,160500,17150651440,3505,3505,3505,3505,0
|
|
20241029,160400,17150651440,3505,3505,3505,3505,0
|
|
20241029,160300,17150651440,3505,3505,3505,3505,0
|
|
20241029,160200,17150651440,3505,3505,3505,3505,0
|
|
20241029,160100,17150651440,3505,3505,3505,3505,0
|
|
20241029,160000,17150651440,3505,3505,3505,3505,0
|
|
20241029,155900,17150651440,3505,3505,3505,3505,0
|
|
20241029,155800,17150651440,3505,3505,3505,3505,0
|
|
20241029,155700,17150651440,3505,3505,3505,3505,0
|
|
20241029,155600,17150651440,3505,3505,3505,3505,0
|
|
20241029,155500,17150651440,3505,3505,3505,3505,51350
|
|
20241029,155400,17150651440,3505,3505,3505,3505,0
|
|
20241029,155300,17150651440,3505,3505,3505,3505,0
|
|
20241029,155200,17150651440,3505,3505,3505,3505,0
|
|
20241029,155100,17150651440,3505,3505,3505,3505,0
|
|
20241029,155000,17150651440,3505,3505,3505,3505,0
|
|
20241029,154900,17150651440,3505,3505,3505,3505,0
|
|
20241029,154800,17150651440,3505,3505,3505,3505,0
|
|
20241029,154700,17150651440,3505,3505,3505,3505,0
|
|
20241029,154600,17150651440,3505,3505,3505,3505,0
|
|
20241029,154500,17150651440,3505,3505,3505,3505,0
|
|
20241029,154400,17150651440,3505,3505,3505,3505,0
|
|
20241029,154300,17150651440,3505,3505,3505,3505,0
|
|
20241029,154200,17150651440,3505,3505,3505,3505,0
|
|
20241029,154100,17150651440,3505,3505,3505,3505,0
|
|
20241029,154000,17150651440,3505,3505,3505,3505,0
|
|
20241029,153900,17150651440,3505,3505,3505,3505,0
|
|
20241029,153800,17150651440,3505,3505,3505,3505,0
|
|
20241029,153700,17150651440,3505,3505,3505,3505,0
|
|
20241029,153600,17150651440,3505,3505,3505,3505,0
|
|
20241029,153500,17150651440,3505,3505,3505,3505,0
|
|
20241029,153400,17150651440,3505,3505,3505,3505,0
|
|
20241029,153300,17150651440,3505,3505,3505,3505,0
|
|
20241029,153200,17150651440,3505,3505,3505,3505,0
|
|
20241029,153100,17150651440,3505,3505,3505,3505,0
|
|
20241029,153000,17150651440,3505,3505,3505,3505,51350
|
|
20241029,152900,16970669690,3490,3490,3490,3490,0
|
|
20241029,152800,16970669690,3490,3490,3490,3490,0
|
|
20241029,152700,16970669690,3490,3490,3490,3490,0
|
|
20241029,152600,16970669690,3490,3490,3490,3490,0
|
|
20241029,152500,16970669690,3490,3490,3490,3490,0
|
|
20241029,152400,16970669690,3490,3490,3490,3490,0
|
|
20241029,152300,16970669690,3490,3490,3490,3490,0
|
|
20241029,152200,16970669690,3490,3490,3490,3490,0
|
|
20241029,152100,16970669690,3490,3490,3490,3490,0
|
|
20241029,152000,16970669690,3490,3490,3490,3490,0
|
|
20241029,151900,16970669690,3490,3490,3495,3490,10574
|
|
20241029,151800,16933745790,3495,3490,3495,3485,8943
|
|
20241029,151700,16902547870,3490,3485,3495,3485,9476
|
|
20241029,151600,16869487440,3490,3495,3495,3485,2768
|
|
20241029,151500,16859827850,3490,3495,3500,3490,8826
|
|
20241029,151400,16828997260,3500,3500,3500,3495,9151
|
|
20241029,151300,16796990745,3500,3500,3500,3495,6604
|
|
20241029,151200,16773890880,3495,3485,3500,3485,15519
|
|
20241029,151100,16719745000,3490,3490,3495,3485,31207
|
|
20241029,151000,16610857205,3490,3495,3495,3490,10993
|
|
20241029,150900,16572441870,3495,3500,3500,3495,3863
|
|
20241029,150800,16558933340,3500,3500,3500,3495,2666
|
|
20241029,150700,16549602445,3500,3505,3505,3500,7162
|
|
20241029,150600,16524531835,3505,3505,3505,3500,4650
|
|
20241029,150500,16508248285,3505,3510,3510,3505,6671
|
|
20241029,150400,16484864475,3510,3510,3510,3505,1430
|
|
20241029,150300,16479845325,3505,3510,3510,3505,1055
|
|
20241029,150200,16476147110,3510,3505,3510,3505,6597
|
|
20241029,150100,16453011955,3505,3510,3510,3505,1190
|
|
20241029,150000,16448839100,3510,3510,3515,3500,1610
|
|
20241029,145900,16443193890,3515,3500,3515,3495,7609
|
|
20241029,145800,16416509105,3500,3500,3500,3495,2863
|
|
20241029,145700,16406491585,3500,3495,3500,3495,1614
|
|
20241029,145600,16400850115,3495,3490,3495,3490,6215
|
|
20241029,145500,16379156330,3490,3495,3495,3490,1646
|
|
20241029,145400,16373410875,3495,3495,3500,3495,6926
|
|
20241029,145300,16349189395,3495,3495,3500,3490,5874
|
|
20241029,145200,16328656430,3500,3495,3500,3490,3367
|
|
20241029,145100,16316891030,3500,3495,3500,3490,3862
|
|
20241029,145000,16303393250,3490,3495,3495,3490,1930
|
|
20241029,144900,16296648830,3495,3495,3500,3495,1286
|
|
20241029,144800,16292152610,3490,3500,3500,3490,6056
|
|
20241029,144700,16270996830,3495,3495,3500,3495,6201
|
|
20241029,144600,16249321755,3500,3500,3500,3495,4571
|
|
20241029,144500,16233339180,3500,3495,3505,3495,4054
|
|
20241029,144400,16219167660,3495,3505,3510,3495,20368
|
|
20241029,144300,16147908640,3500,3510,3510,3500,33262
|
|
20241029,144200,16031347550,3510,3515,3520,3510,5459
|
|
20241029,144100,16012158745,3515,3520,3520,3515,2941
|
|
20241029,144000,16001821020,3520,3520,3520,3515,6592
|
|
20241029,143900,15978646825,3520,3520,3520,3520,150
|
|
20241029,143800,15978118825,3525,3520,3525,3515,3847
|
|
20241029,143700,15964578440,3520,3520,3525,3520,4106
|
|
20241029,143600,15950123805,3525,3520,3525,3520,1488
|
|
20241029,143500,15944885520,3520,3520,3520,3520,389
|
|
20241029,143400,15943516240,3520,3520,3525,3520,4320
|
|
20241029,143300,15928309340,3525,3520,3525,3520,3900
|
|
20241029,143200,15914578285,3525,3525,3525,3520,2243
|
|
20241029,143100,15906679405,3530,3530,3530,3520,4067
|
|
20241029,143000,15892359900,3520,3525,3530,3520,1180
|
|
20241029,142900,15888199965,3525,3525,3530,3520,5565
|
|
20241029,142800,15868589985,3530,3530,3530,3530,100
|
|
20241029,142700,15868236985,3530,3530,3535,3525,4443
|
|
20241029,142600,15852555165,3535,3540,3540,3530,5128
|
|
20241029,142500,15834432870,3540,3540,3540,3535,7820
|
|
20241029,142400,15806750420,3540,3535,3540,3535,8443
|
|
20241029,142300,15776901450,3540,3550,3550,3535,26154
|
|
20241029,142200,15684175565,3550,3535,3560,3535,53118
|
|
20241029,142100,15495715905,3535,3530,3535,3530,4710
|
|
20241029,142000,15479078475,3535,3535,3540,3530,11825
|
|
20241029,141900,15437270690,3535,3520,3535,3520,15900
|
|
20241029,141800,15381163445,3525,3520,3525,3520,188
|
|
20241029,141700,15380500930,3525,3515,3525,3515,1202
|
|
20241029,141600,15376270160,3515,3515,3515,3510,4278
|
|
20241029,141500,15361248425,3520,3520,3520,3515,6441
|
|
20241029,141400,15338582605,3515,3525,3525,3515,3258
|
|
20241029,141300,15327112800,3525,3525,3525,3520,2105
|
|
20241029,141200,15319699695,3525,3525,3530,3520,2727
|
|
20241029,141100,15310089140,3525,3520,3525,3520,67
|
|
20241029,141000,15309853040,3520,3520,3525,3520,6007
|
|
20241029,140900,15288705140,3520,3520,3520,3515,1055
|
|
20241029,140800,15284993080,3515,3515,3515,3510,6125
|
|
20241029,140700,15263464340,3510,3510,3520,3510,854
|
|
20241029,140600,15260458800,3505,3510,3515,3505,11345
|
|
20241029,140500,15220670730,3510,3505,3515,3505,683
|
|
20241029,140400,15218275260,3500,3515,3515,3500,2802
|
|
20241029,140300,15208457655,3500,3525,3525,3500,29510
|
|
20241029,140200,15104956815,3520,3525,3525,3520,47
|
|
20241029,140100,15104791240,3520,3525,3525,3520,4619
|
|
20241029,140000,15088528740,3525,3530,3530,3525,1345
|
|
20241029,135900,15083787065,3530,3525,3530,3525,757
|
|
20241029,135800,15081115605,3525,3530,3530,3525,545
|
|
20241029,135700,15079193755,3530,3530,3530,3525,1260
|
|
20241029,135600,15074747020,3525,3520,3530,3520,539
|
|
20241029,135500,15072845760,3525,3520,3525,3520,13
|
|
20241029,135400,15072799940,3520,3525,3525,3520,2232
|
|
20241029,135300,15064937390,3525,3520,3525,3515,5968
|
|
20241029,135200,15043943030,3520,3520,3520,3520,651
|
|
20241029,135100,15041651510,3530,3520,3530,3520,9734
|
|
20241029,135000,15007387040,3515,3520,3520,3515,5215
|
|
20241029,134900,14989030410,3520,3515,3520,3510,3175
|
|
20241029,134800,14977864560,3515,3515,3515,3515,1457
|
|
20241029,134700,14972743205,3520,3520,3520,3515,3277
|
|
20241029,134600,14961222545,3520,3520,3520,3515,2396
|
|
20241029,134500,14952789525,3515,3515,3520,3515,2113
|
|
20241029,134400,14945361130,3515,3520,3520,3515,2477
|
|
20241029,134300,14936650565,3520,3520,3520,3515,4488
|
|
20241029,134200,14920853805,3520,3530,3535,3520,14755
|
|
20241029,134100,14868820210,3530,3535,3535,3530,13648
|
|
20241029,134000,14820621645,3540,3535,3540,3535,1135
|
|
20241029,133900,14816607115,3540,3535,3540,3530,5776
|
|
20241029,133800,14796212670,3535,3535,3535,3530,5780
|
|
20241029,133700,14775804595,3535,3535,3535,3530,7792
|
|
20241029,133600,14748266940,3535,3545,3545,3535,3205
|
|
20241029,133500,14736922625,3545,3535,3545,3535,4731
|
|
20241029,133400,14720176970,3540,3540,3545,3535,679
|
|
20241029,133300,14717772270,3545,3545,3545,3535,6131
|
|
20241029,133200,14696057910,3545,3535,3545,3535,8472
|
|
20241029,133100,14666061290,3535,3530,3535,3530,5966
|
|
20241029,133000,14644971730,3530,3525,3530,3525,7098
|
|
20241029,132900,14619933935,3525,3525,3530,3525,3120
|
|
20241029,132800,14608930975,3525,3530,3530,3520,2658
|
|
20241029,132700,14599563585,3530,3525,3530,3520,1701
|
|
20241029,132600,14593565155,3525,3525,3525,3520,615
|
|
20241029,132500,14591397895,3525,3530,3530,3520,5972
|
|
20241029,132400,14570356765,3525,3530,3535,3525,7616
|
|
20241029,132300,14543479780,3535,3525,3535,3525,4581
|
|
20241029,132200,14527291690,3530,3525,3530,3515,13764
|
|
20241029,132100,14478847735,3525,3535,3535,3525,6633
|
|
20241029,132000,14455431175,3535,3535,3540,3535,4191
|
|
20241029,131900,14440609095,3530,3535,3535,3530,7942
|
|
20241029,131800,14412560600,3535,3535,3535,3530,4920
|
|
20241029,131700,14395168860,3535,3535,3540,3530,10862
|
|
20241029,131600,14356791475,3535,3545,3550,3535,19255
|
|
20241029,131500,14288561985,3555,3555,3560,3545,24658
|
|
20241029,131400,14200914540,3555,3535,3560,3535,82491
|
|
20241029,131300,13908225470,3535,3515,3535,3515,21617
|
|
20241029,131200,13832091435,3515,3510,3515,3510,23
|
|
20241029,131100,13832010690,3510,3515,3515,3510,1729
|
|
20241029,131000,13825938085,3510,3505,3515,3505,2255
|
|
20241029,130900,13818015365,3515,3505,3515,3505,4141
|
|
20241029,130800,13803490720,3510,3510,3510,3510,242
|
|
20241029,130700,13802641300,3510,3510,3515,3510,3668
|
|
20241029,130600,13789766615,3515,3515,3515,3510,2525
|
|
20241029,130500,13780896980,3515,3510,3515,3510,4124
|
|
20241029,130400,13766416130,3510,3505,3510,3500,777
|
|
20241029,130300,13763692735,3505,3500,3505,3500,686
|
|
20241029,130200,13761288320,3505,3500,3505,3500,12
|
|
20241029,130100,13761246315,3500,3500,3500,3500,629
|
|
20241029,130000,13759044815,3500,3500,3505,3500,5005
|
|
20241029,125900,13741515505,3500,3500,3500,3500,492
|
|
20241029,125800,13739793505,3505,3500,3505,3495,770
|
|
20241029,125700,13737098960,3505,3500,3505,3500,237
|
|
20241029,125600,13736269350,3500,3500,3505,3500,2175
|
|
20241029,125500,13728656810,3505,3505,3505,3495,1565
|
|
20241029,125400,13723182985,3505,3505,3505,3500,1048
|
|
20241029,125300,13719514745,3505,3505,3505,3500,10110
|
|
20241029,125200,13684129640,3505,3505,3510,3505,2035
|
|
20241029,125100,13676996950,3500,3505,3505,3500,2362
|
|
20241029,125000,13668723215,3505,3500,3505,3500,4741
|
|
20241029,124900,13652129465,3500,3500,3500,3500,1124
|
|
20241029,124800,13648195465,3495,3485,3500,3485,5517
|
|
20241029,124700,13628927450,3485,3485,3490,3485,2734
|
|
20241029,124600,13619398740,3490,3485,3490,3485,3696
|
|
20241029,124500,13606513265,3485,3485,3485,3485,918
|
|
20241029,124400,13603314035,3490,3490,3490,3490,1026
|
|
20241029,124300,13599733295,3490,3490,3490,3490,2093
|
|
20241029,124200,13592428725,3490,3490,3490,3490,3240
|
|
20241029,124100,13581121125,3495,3495,3495,3490,163
|
|
20241029,124000,13580551855,3490,3495,3495,3490,619
|
|
20241029,123900,13578388655,3495,3495,3495,3490,1132
|
|
20241029,123800,13574437500,3490,3485,3490,3485,5765
|
|
20241029,123700,13554321650,3490,3490,3490,3490,576
|
|
20241029,123600,13552311410,3490,3490,3490,3490,299
|
|
20241029,123500,13551267900,3490,3490,3490,3485,5253
|
|
20241029,123400,13532960855,3490,3490,3490,3490,422
|
|
20241029,123300,13531488075,3490,3485,3490,3485,77
|
|
20241029,123200,13531219425,3485,3485,3485,3485,1801
|
|
20241029,123100,13524942940,3485,3480,3485,3480,4904
|
|
20241029,123000,13507856805,3480,3480,3485,3480,1517
|
|
20241029,122900,13502574475,3485,3485,3490,3480,3978
|
|
20241029,122800,13488726910,3485,3485,3485,3485,6329
|
|
20241029,122700,13466670345,3485,3490,3490,3485,2986
|
|
20241029,122600,13456260810,3490,3495,3495,3490,544
|
|
20241029,122500,13454362240,3495,3485,3495,3485,4461
|
|
20241029,122400,13438793290,3490,3495,3495,3485,6532
|
|
20241029,122300,13415999885,3490,3495,3495,3490,860
|
|
20241029,122200,13412994650,3490,3490,3495,3490,1550
|
|
20241029,122100,13407584150,3495,3500,3500,3495,1452
|
|
20241029,122000,13402509155,3500,3495,3500,3495,1029
|
|
20241029,121900,13398912795,3495,3495,3495,3495,239
|
|
20241029,121800,13398077490,3500,3495,3500,3490,1287
|
|
20241029,121700,13393581945,3495,3495,3495,3490,6615
|
|
20241029,121600,13370481345,3500,3500,3500,3500,596
|
|
20241029,121500,13368395345,3500,3500,3500,3500,403
|
|
20241029,121400,13366984845,3500,3490,3500,3490,2282
|
|
20241029,121300,13359009775,3500,3490,3500,3490,473
|
|
20241029,121200,13357358395,3495,3495,3495,3495,4714
|
|
20241029,121100,13340882965,3495,3500,3500,3495,840
|
|
20241029,121000,13337946890,3495,3500,3500,3495,12533
|
|
20241029,120900,13294144015,3500,3495,3500,3495,465
|
|
20241029,120800,13292518340,3500,3500,3500,3500,2848
|
|
20241029,120700,13282550340,3500,3500,3500,3495,10885
|
|
20241029,120600,13244461965,3505,3505,3505,3500,1124
|
|
20241029,120500,13240527690,3500,3505,3505,3500,846
|
|
20241029,120400,13237563785,3510,3505,3510,3505,727
|
|
20241029,120300,13235014460,3505,3500,3510,3500,538
|
|
20241029,120200,13233129355,3500,3510,3510,3500,785
|
|
20241029,120100,13230379125,3510,3510,3510,3505,392
|
|
20241029,120000,13229004900,3510,3505,3510,3505,5210
|
|
20241029,115900,13210723560,3505,3505,3505,3505,2153
|
|
20241029,115800,13203177295,3510,3510,3510,3510,58
|
|
20241029,115700,13202973715,3510,3510,3510,3510,1887
|
|
20241029,115600,13196350345,3510,3500,3510,3500,4199
|
|
20241029,115500,13181633610,3505,3500,3505,3500,1253
|
|
20241029,115400,13177242055,3500,3505,3505,3500,1203
|
|
20241029,115300,13173026040,3505,3505,3505,3500,39
|
|
20241029,115200,13172889505,3500,3505,3505,3500,203
|
|
20241029,115100,13172178705,3505,3505,3505,3505,5204
|
|
20241029,115000,13153938685,3505,3500,3505,3500,2415
|
|
20241029,114900,13145486180,3500,3495,3500,3495,5277
|
|
20241029,114800,13127036245,3495,3495,3495,3495,2026
|
|
20241029,114700,13119955375,3495,3500,3500,3495,3312
|
|
20241029,114600,13108374925,3490,3495,3500,3490,3549
|
|
20241029,114500,13095975175,3495,3495,3495,3490,2620
|
|
20241029,114400,13086823490,3490,3495,3500,3490,11055
|
|
20241029,114300,13048228380,3500,3500,3500,3495,1170
|
|
20241029,114200,13044138960,3500,3495,3500,3495,543
|
|
20241029,114100,13042241040,3495,3500,3500,3495,2097
|
|
20241029,114000,13034912020,3500,3495,3500,3495,906
|
|
20241029,113900,13031742390,3495,3500,3500,3495,695
|
|
20241029,113800,13029310090,3500,3505,3505,3500,5416
|
|
20241029,113700,13010351780,3500,3505,3505,3500,1774
|
|
20241029,113600,13004133960,3505,3505,3505,3500,323
|
|
20241029,113500,13003001895,3505,3505,3505,3500,2173
|
|
20241029,113400,12995393310,3505,3495,3505,3495,290
|
|
20241029,113300,12994378460,3495,3510,3510,3495,4252
|
|
20241029,113200,12979489020,3505,3495,3505,3495,4098
|
|
20241029,113100,12965140640,3495,3495,3495,3490,5120
|
|
20241029,113000,12947246810,3495,3490,3495,3490,5266
|
|
20241029,112900,12928867395,3490,3490,3495,3490,1059
|
|
20241029,112800,12925171475,3490,3490,3495,3490,1970
|
|
20241029,112700,12918295905,3490,3495,3495,3490,1489
|
|
20241029,112600,12913099230,3490,3495,3495,3485,5443
|
|
20241029,112500,12894107160,3485,3490,3495,3485,2499
|
|
20241029,112400,12885390750,3490,3485,3495,3485,6535
|
|
20241029,112300,12862609260,3485,3495,3495,3485,6568
|
|
20241029,112200,12839676980,3500,3495,3500,3495,1544
|
|
20241029,112100,12834275980,3500,3490,3500,3490,1133
|
|
20241029,112000,12830318140,3490,3485,3490,3485,4018
|
|
20241029,111900,12816308245,3490,3485,3490,3480,6870
|
|
20241029,111800,12792379035,3485,3495,3495,3485,5374
|
|
20241029,111700,12773643795,3490,3490,3495,3485,27911
|
|
20241029,111600,12676289800,3490,3495,3495,3490,13342
|
|
20241029,111500,12629721880,3490,3500,3500,3490,1832
|
|
20241029,111400,12623318550,3500,3495,3500,3495,23827
|
|
20241029,111300,12540033255,3500,3505,3505,3495,12179
|
|
20241029,111200,12497395055,3500,3500,3505,3500,4849
|
|
20241029,111100,12480419510,3505,3505,3505,3500,1572
|
|
20241029,111000,12474916900,3510,3500,3510,3500,3622
|
|
20241029,110900,12462239890,3500,3500,3510,3500,16591
|
|
20241029,110800,12404163340,3505,3505,3505,3500,4633
|
|
20241029,110700,12387929850,3510,3510,3515,3505,9147
|
|
20241029,110600,12355852475,3515,3520,3530,3515,3951
|
|
20241029,110500,12341948410,3525,3525,3525,3520,3189
|
|
20241029,110400,12330713185,3525,3520,3525,3520,10367
|
|
20241029,110300,12294183565,3520,3515,3520,3510,1656
|
|
20241029,110200,12288364630,3515,3505,3520,3505,6211
|
|
20241029,110100,12266565330,3505,3505,3510,3505,575
|
|
20241029,110000,12264549485,3505,3505,3505,3505,2171
|
|
20241029,105900,12256940130,3505,3510,3510,3505,2247
|
|
20241029,105800,12249060540,3510,3510,3510,3510,2175
|
|
20241029,105700,12241426290,3515,3515,3515,3510,334
|
|
20241029,105600,12240253485,3510,3510,3510,3505,3815
|
|
20241029,105500,12226864775,3515,3520,3520,3510,4359
|
|
20241029,105400,12211532890,3515,3515,3520,3510,4171
|
|
20241029,105300,12196871355,3510,3500,3510,3495,13399
|
|
20241029,105200,12149956430,3505,3495,3505,3495,12121
|
|
20241029,105100,12107563740,3500,3505,3505,3495,6327
|
|
20241029,105000,12085431385,3505,3500,3505,3495,10766
|
|
20241029,104900,12047751470,3495,3500,3500,3490,17684
|
|
20241029,104800,11985954430,3495,3510,3515,3495,24400
|
|
20241029,104700,11900483175,3510,3510,3510,3505,4065
|
|
20241029,104600,11886223460,3505,3515,3515,3505,13198
|
|
20241029,104500,11839929695,3515,3515,3515,3510,4606
|
|
20241029,104400,11823759825,3515,3510,3520,3510,3542
|
|
20241029,104300,11811314575,3515,3510,3515,3505,5164
|
|
20241029,104200,11793191450,3505,3510,3515,3505,19452
|
|
20241029,104100,11724962765,3510,3510,3515,3510,4637
|
|
20241029,104000,11708676900,3515,3515,3520,3510,22408
|
|
20241029,103900,11629991485,3510,3530,3530,3510,50086
|
|
20241029,103800,11453768970,3535,3535,3545,3530,11108
|
|
20241029,103700,11414522125,3535,3530,3545,3530,7137
|
|
20241029,103600,11389316640,3530,3540,3545,3530,16905
|
|
20241029,103500,11329543045,3550,3545,3550,3540,3325
|
|
20241029,103400,11317759710,3545,3545,3555,3540,5447
|
|
20241029,103300,11298436380,3545,3540,3545,3535,2953
|
|
20241029,103200,11287987605,3540,3535,3540,3530,6178
|
|
20241029,103100,11266158920,3535,3535,3535,3535,8001
|
|
20241029,103000,11237875385,3540,3550,3550,3535,21814
|
|
20241029,102900,11160630325,3550,3560,3560,3550,10637
|
|
20241029,102800,11122842870,3560,3550,3560,3550,2794
|
|
20241029,102700,11112911155,3550,3550,3555,3545,5596
|
|
20241029,102600,11093058905,3550,3555,3555,3545,3861
|
|
20241029,102500,11079355610,3555,3555,3560,3550,9482
|
|
20241029,102400,11045675800,3550,3550,3555,3550,1459
|
|
20241029,102300,11040494825,3550,3545,3550,3540,4306
|
|
20241029,102200,11025224325,3535,3535,3550,3530,10822
|
|
20241029,102100,10986947880,3540,3535,3540,3530,9035
|
|
20241029,102000,10955007815,3540,3535,3540,3530,5473
|
|
20241029,101900,10935662335,3535,3545,3545,3535,2542
|
|
20241029,101800,10926675215,3545,3535,3545,3525,12937
|
|
20241029,101700,10880983675,3535,3535,3540,3535,2109
|
|
20241029,101600,10873526835,3530,3535,3545,3530,15775
|
|
20241029,101500,10817775140,3535,3540,3545,3535,6570
|
|
20241029,101400,10794516895,3540,3545,3560,3540,6229
|
|
20241029,101300,10772436085,3545,3545,3560,3540,12806
|
|
20241029,101200,10726956960,3545,3540,3545,3540,5955
|
|
20241029,101100,10705864110,3540,3535,3545,3525,39945
|
|
20241029,101000,10564761280,3540,3560,3560,3540,27069
|
|
20241029,100900,10468723125,3560,3560,3565,3560,2547
|
|
20241029,100800,10459649560,3565,3565,3565,3560,12769
|
|
20241029,100700,10414152325,3565,3570,3570,3555,14200
|
|
20241029,100600,10363549785,3560,3575,3575,3560,9779
|
|
20241029,100500,10328656335,3570,3575,3575,3565,19568
|
|
20241029,100400,10258811365,3575,3580,3585,3575,10852
|
|
20241029,100300,10219995945,3580,3590,3590,3575,15519
|
|
20241029,100200,10164437990,3590,3595,3600,3580,54637
|
|
20241029,100100,9968149565,3590,3590,3595,3585,32812
|
|
20241029,100000,9850395915,3585,3575,3590,3575,37086
|
|
20241029,095900,9717395325,3580,3580,3580,3565,20740
|
|
20241029,095800,9643275335,3580,3580,3585,3575,28169
|
|
20241029,095700,9542416055,3580,3575,3585,3570,38805
|
|
20241029,095600,9403566070,3575,3545,3580,3540,21687
|
|
20241029,095500,9326349075,3545,3545,3550,3540,7452
|
|
20241029,095400,9299921170,3545,3555,3560,3540,21700
|
|
20241029,095300,9222977830,3565,3560,3570,3550,16427
|
|
20241029,095200,9164462015,3565,3575,3575,3550,19783
|
|
20241029,095100,9093935535,3575,3560,3580,3555,36289
|
|
20241029,095000,8964296915,3560,3545,3560,3545,25152
|
|
20241029,094900,8874966365,3540,3540,3545,3540,5809
|
|
20241029,094800,8854384260,3545,3540,3550,3540,10187
|
|
20241029,094700,8818266090,3545,3535,3550,3530,12157
|
|
20241029,094600,8775251460,3535,3530,3535,3525,27474
|
|
20241029,094500,8678265200,3535,3545,3545,3530,45131
|
|
20241029,094400,8518722165,3545,3550,3550,3540,41838
|
|
20241029,094300,8370397295,3550,3560,3560,3550,19377
|
|
20241029,094200,8301511720,3560,3560,3570,3555,16097
|
|
20241029,094100,8244188910,3560,3560,3565,3550,53894
|
|
20241029,094000,8052679645,3550,3575,3580,3550,53011
|
|
20241029,093900,7863606965,3575,3590,3600,3575,58281
|
|
20241029,093800,7654428895,3605,3590,3605,3580,58289
|
|
20241029,093700,7444968410,3595,3585,3595,3580,28470
|
|
20241029,093600,7342876155,3585,3605,3605,3585,29832
|
|
20241029,093500,7235711665,3605,3595,3605,3590,45222
|
|
20241029,093400,7072994335,3600,3600,3600,3585,47884
|
|
20241029,093300,6900946605,3595,3570,3600,3560,82764
|
|
20241029,093200,6604344795,3575,3560,3580,3560,25910
|
|
20241029,093100,6511955065,3565,3580,3585,3565,33249
|
|
20241029,093000,6393168910,3580,3585,3595,3570,33302
|
|
20241029,092900,6273919800,3585,3565,3600,3555,36629
|
|
20241029,092800,6142811325,3555,3575,3575,3550,52950
|
|
20241029,092700,5954201840,3575,3585,3585,3565,64023
|
|
20241029,092600,5725440250,3585,3585,3595,3580,59494
|
|
20241029,092500,5512110400,3585,3605,3610,3580,136408
|
|
20241029,092400,5022251125,3605,3575,3630,3570,248842
|
|
20241029,092300,4126838315,3575,3580,3585,3565,72464
|
|
20241029,092200,3867904220,3585,3575,3585,3565,86158
|
|
20241029,092100,3559894930,3570,3555,3575,3550,76343
|
|
20241029,092000,3287813800,3550,3540,3555,3530,18662
|
|
20241029,091900,3221801105,3540,3560,3560,3535,29926
|
|
20241029,091800,3115707795,3555,3545,3560,3545,27768
|
|
20241029,091700,3017054355,3545,3555,3555,3545,30085
|
|
20241029,091600,2910220490,3560,3560,3560,3550,44054
|
|
20241029,091500,2753507435,3560,3555,3565,3535,58660
|
|
20241029,091400,2545126835,3555,3540,3565,3535,111965
|
|
20241029,091300,2147461545,3540,3495,3545,3495,44791
|
|
20241029,091200,1989518170,3495,3510,3510,3490,27479
|
|
20241029,091100,1893316585,3510,3525,3530,3510,55046
|
|
20241029,091000,1699611495,3525,3520,3530,3515,65732
|
|
20241029,090900,1468043640,3520,3500,3535,3500,65026
|
|
20241029,090800,1239216550,3510,3490,3515,3485,46016
|
|
20241029,090700,1078047720,3485,3495,3495,3485,26046
|
|
20241029,090600,987163850,3495,3510,3515,3490,41231
|
|
20241029,090500,842809845,3500,3465,3515,3465,48637
|
|
20241029,090400,672766170,3465,3475,3475,3465,8824
|
|
20241029,090300,642159715,3475,3485,3485,3470,15833
|
|
20241029,090200,587109580,3485,3470,3485,3465,16669
|
|
20241029,090100,529154620,3470,3460,3485,3455,31158
|
|
20241029,090000,421163805,3460,3475,3495,3455,102163
|