649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,194600,7260836880,10970,10970,10970,10970,13669
|
|
20241029,194500,7260836880,10970,10970,10970,10970,0
|
|
20241029,194400,7260836880,10970,10970,10970,10970,0
|
|
20241029,194300,7260836880,10970,10970,10970,10970,0
|
|
20241029,194200,7260836880,10970,10970,10970,10970,0
|
|
20241029,194100,7260836880,10970,10970,10970,10970,0
|
|
20241029,194000,7260836880,10970,10970,10970,10970,0
|
|
20241029,193900,7260836880,10970,10970,10970,10970,0
|
|
20241029,193800,7260836880,10970,10970,10970,10970,0
|
|
20241029,193700,7260836880,10970,10970,10970,10970,0
|
|
20241029,193600,7260836880,10970,10970,10970,10970,0
|
|
20241029,193500,7260836880,10970,10970,10970,10970,0
|
|
20241029,193400,7260836880,10970,10970,10970,10970,0
|
|
20241029,193300,7260836880,10970,10970,10970,10970,0
|
|
20241029,193200,7260836880,10970,10970,10970,10970,0
|
|
20241029,193100,7260836880,10970,10970,10970,10970,0
|
|
20241029,193000,7260836880,10970,10970,10970,10970,0
|
|
20241029,192900,7260836880,10970,10970,10970,10970,0
|
|
20241029,192800,7260836880,10970,10970,10970,10970,0
|
|
20241029,192700,7260836880,10970,10970,10970,10970,0
|
|
20241029,192600,7260836880,10970,10970,10970,10970,0
|
|
20241029,192500,7260836880,10970,10970,10970,10970,0
|
|
20241029,192400,7260836880,10970,10970,10970,10970,0
|
|
20241029,192300,7260836880,10970,10970,10970,10970,0
|
|
20241029,192200,7260836880,10970,10970,10970,10970,0
|
|
20241029,192100,7260836880,10970,10970,10970,10970,0
|
|
20241029,192000,7260836880,10970,10970,10970,10970,0
|
|
20241029,191900,7260836880,10970,10970,10970,10970,0
|
|
20241029,191800,7260836880,10970,10970,10970,10970,0
|
|
20241029,191700,7260836880,10970,10970,10970,10970,0
|
|
20241029,191600,7260836880,10970,10970,10970,10970,13669
|
|
20241029,191500,7260836880,10970,10970,10970,10970,0
|
|
20241029,191400,7260836880,10970,10970,10970,10970,0
|
|
20241029,191300,7260836880,10970,10970,10970,10970,0
|
|
20241029,191200,7260836880,10970,10970,10970,10970,0
|
|
20241029,191100,7260836880,10970,10970,10970,10970,0
|
|
20241029,191000,7260836880,10970,10970,10970,10970,0
|
|
20241029,190900,7260836880,10970,10970,10970,10970,0
|
|
20241029,190800,7260836880,10970,10970,10970,10970,0
|
|
20241029,190700,7260836880,10970,10970,10970,10970,0
|
|
20241029,190600,7260836880,10970,10970,10970,10970,0
|
|
20241029,190500,7260836880,10970,10970,10970,10970,0
|
|
20241029,190400,7260836880,10970,10970,10970,10970,0
|
|
20241029,190300,7260836880,10970,10970,10970,10970,0
|
|
20241029,190200,7260836880,10970,10970,10970,10970,0
|
|
20241029,190100,7260836880,10970,10970,10970,10970,0
|
|
20241029,190000,7260836880,10970,10970,10970,10970,0
|
|
20241029,185900,7260836880,10970,10970,10970,10970,0
|
|
20241029,185800,7260836880,10970,10970,10970,10970,0
|
|
20241029,185700,7260836880,10970,10970,10970,10970,0
|
|
20241029,185600,7260836880,10970,10970,10970,10970,0
|
|
20241029,185500,7260836880,10970,10970,10970,10970,0
|
|
20241029,185400,7260836880,10970,10970,10970,10970,0
|
|
20241029,185300,7260836880,10970,10970,10970,10970,0
|
|
20241029,185200,7260836880,10970,10970,10970,10970,0
|
|
20241029,185100,7260836880,10970,10970,10970,10970,0
|
|
20241029,185000,7260836880,10970,10970,10970,10970,0
|
|
20241029,184900,7260836880,10970,10970,10970,10970,0
|
|
20241029,184800,7260836880,10970,10970,10970,10970,0
|
|
20241029,184700,7260836880,10970,10970,10970,10970,0
|
|
20241029,184600,7260836880,10970,10970,10970,10970,13669
|
|
20241029,184500,7260836880,10970,10970,10970,10970,0
|
|
20241029,184400,7260836880,10970,10970,10970,10970,0
|
|
20241029,184300,7260836880,10970,10970,10970,10970,0
|
|
20241029,184200,7260836880,10970,10970,10970,10970,0
|
|
20241029,184100,7260836880,10970,10970,10970,10970,0
|
|
20241029,184000,7260836880,10970,10970,10970,10970,0
|
|
20241029,183900,7260836880,10970,10970,10970,10970,0
|
|
20241029,183800,7260836880,10970,10970,10970,10970,0
|
|
20241029,183700,7260836880,10970,10970,10970,10970,0
|
|
20241029,183600,7260836880,10970,10970,10970,10970,0
|
|
20241029,183500,7260836880,10970,10970,10970,10970,0
|
|
20241029,183400,7260836880,10970,10970,10970,10970,0
|
|
20241029,183300,7260836880,10970,10970,10970,10970,0
|
|
20241029,183200,7260836880,10970,10970,10970,10970,0
|
|
20241029,183100,7260836880,10970,10970,10970,10970,0
|
|
20241029,183000,7260836880,10970,10970,10970,10970,0
|
|
20241029,182900,7260836880,10970,10970,10970,10970,0
|
|
20241029,182800,7260836880,10970,10970,10970,10970,0
|
|
20241029,182700,7260836880,10970,10970,10970,10970,0
|
|
20241029,182600,7260836880,10970,10970,10970,10970,0
|
|
20241029,182500,7260836880,10970,10970,10970,10970,0
|
|
20241029,182400,7260836880,10970,10970,10970,10970,0
|
|
20241029,182300,7260836880,10970,10970,10970,10970,0
|
|
20241029,182200,7260836880,10970,10970,10970,10970,0
|
|
20241029,182100,7260836880,10970,10970,10970,10970,0
|
|
20241029,182000,7260836880,10970,10970,10970,10970,0
|
|
20241029,181900,7260836880,10970,10970,10970,10970,0
|
|
20241029,181800,7260836880,10970,10970,10970,10970,0
|
|
20241029,181700,7260836880,10970,10970,10970,10970,0
|
|
20241029,181600,7260836880,10970,10970,10970,10970,13669
|
|
20241029,181500,7260836880,10970,10970,10970,10970,0
|
|
20241029,181400,7260836880,10970,10970,10970,10970,0
|
|
20241029,181300,7260836880,10970,10970,10970,10970,0
|
|
20241029,181200,7260836880,10970,10970,10970,10970,0
|
|
20241029,181100,7260836880,10970,10970,10970,10970,0
|
|
20241029,181000,7260836880,10970,10970,10970,10970,0
|
|
20241029,180900,7260836880,10970,10970,10970,10970,0
|
|
20241029,180800,7260836880,10970,10970,10970,10970,0
|
|
20241029,180700,7260836880,10970,10970,10970,10970,0
|
|
20241029,180600,7260836880,10970,10970,10970,10970,0
|
|
20241029,180500,7260836880,10970,10970,10970,10970,0
|
|
20241029,180400,7260836880,10970,10970,10970,10970,0
|
|
20241029,180300,7260836880,10970,10970,10970,10970,0
|
|
20241029,180200,7260836880,10970,10970,10970,10970,0
|
|
20241029,180100,7260836880,10970,10970,10970,10970,0
|
|
20241029,180000,7260836880,10970,10970,10970,10970,0
|
|
20241029,175900,7260836880,10970,10970,10970,10970,0
|
|
20241029,175800,7260836880,10970,10970,10970,10970,0
|
|
20241029,175700,7260836880,10970,10970,10970,10970,0
|
|
20241029,175600,7260836880,10970,10970,10970,10970,0
|
|
20241029,175500,7260836880,10970,10970,10970,10970,0
|
|
20241029,175400,7260836880,10970,10970,10970,10970,0
|
|
20241029,175300,7260836880,10970,10970,10970,10970,0
|
|
20241029,175200,7260836880,10970,10970,10970,10970,0
|
|
20241029,175100,7260836880,10970,10970,10970,10970,0
|
|
20241029,175000,7260836880,10970,10970,10970,10970,0
|
|
20241029,174900,7260836880,10970,10970,10970,10970,0
|
|
20241029,174800,7260836880,10970,10970,10970,10970,0
|
|
20241029,174700,7260836880,10970,10970,10970,10970,0
|
|
20241029,174600,7260836880,10970,10970,10970,10970,13669
|
|
20241029,174500,7260836880,10970,10970,10970,10970,0
|
|
20241029,174400,7260836880,10970,10970,10970,10970,0
|
|
20241029,174300,7260836880,10970,10970,10970,10970,0
|
|
20241029,174200,7260836880,10970,10970,10970,10970,0
|
|
20241029,174100,7260836880,10970,10970,10970,10970,0
|
|
20241029,174000,7260836880,10970,10970,10970,10970,0
|
|
20241029,173900,7260836880,10970,10970,10970,10970,0
|
|
20241029,173800,7260836880,10970,10970,10970,10970,0
|
|
20241029,173700,7260836880,10970,10970,10970,10970,0
|
|
20241029,173600,7260836880,10970,10970,10970,10970,0
|
|
20241029,173500,7260836880,10970,10970,10970,10970,0
|
|
20241029,173400,7260836880,10970,10970,10970,10970,0
|
|
20241029,173300,7260836880,10970,10970,10970,10970,0
|
|
20241029,173200,7260836880,10970,10970,10970,10970,0
|
|
20241029,173100,7260836880,10970,10970,10970,10970,0
|
|
20241029,173000,7260836880,10970,10970,10970,10970,0
|
|
20241029,172900,7260836880,10970,10970,10970,10970,0
|
|
20241029,172800,7260836880,10970,10970,10970,10970,0
|
|
20241029,172700,7260836880,10970,10970,10970,10970,0
|
|
20241029,172600,7260836880,10970,10970,10970,10970,0
|
|
20241029,172500,7260836880,10970,10970,10970,10970,0
|
|
20241029,172400,7260836880,10970,10970,10970,10970,0
|
|
20241029,172300,7260836880,10970,10970,10970,10970,0
|
|
20241029,172200,7260836880,10970,10970,10970,10970,0
|
|
20241029,172100,7260836880,10970,10970,10970,10970,0
|
|
20241029,172000,7260836880,10970,10970,10970,10970,0
|
|
20241029,171900,7260836880,10970,10970,10970,10970,0
|
|
20241029,171800,7260836880,10970,10970,10970,10970,0
|
|
20241029,171700,7260836880,10970,10970,10970,10970,0
|
|
20241029,171600,7260836880,10970,10970,10970,10970,13669
|
|
20241029,171500,7260836880,10970,10970,10970,10970,0
|
|
20241029,171400,7260836880,10970,10970,10970,10970,0
|
|
20241029,171300,7260836880,10970,10970,10970,10970,0
|
|
20241029,171200,7260836880,10970,10970,10970,10970,0
|
|
20241029,171100,7260836880,10970,10970,10970,10970,0
|
|
20241029,171000,7260836880,10970,10970,10970,10970,0
|
|
20241029,170900,7260836880,10970,10970,10970,10970,0
|
|
20241029,170800,7260836880,10970,10970,10970,10970,0
|
|
20241029,170700,7260836880,10970,10970,10970,10970,0
|
|
20241029,170600,7260836880,10970,10970,10970,10970,0
|
|
20241029,170500,7260836880,10970,10970,10970,10970,0
|
|
20241029,170400,7260836880,10970,10970,10970,10970,0
|
|
20241029,170300,7260836880,10970,10970,10970,10970,0
|
|
20241029,170200,7260836880,10970,10970,10970,10970,0
|
|
20241029,170100,7260836880,10970,10970,10970,10970,0
|
|
20241029,170000,7260836880,10970,10970,10970,10970,0
|
|
20241029,165900,7260836880,10970,10970,10970,10970,0
|
|
20241029,165800,7260836880,10970,10970,10970,10970,0
|
|
20241029,165700,7260836880,10970,10970,10970,10970,0
|
|
20241029,165600,7260836880,10970,10970,10970,10970,0
|
|
20241029,165500,7260836880,10970,10970,10970,10970,0
|
|
20241029,165400,7260836880,10970,10970,10970,10970,0
|
|
20241029,165300,7260836880,10970,10970,10970,10970,0
|
|
20241029,165200,7260836880,10970,10970,10970,10970,0
|
|
20241029,165100,7260836880,10970,10970,10970,10970,0
|
|
20241029,165000,7260836880,10970,10970,10970,10970,0
|
|
20241029,164900,7260836880,10970,10970,10970,10970,0
|
|
20241029,164800,7260836880,10970,10970,10970,10970,0
|
|
20241029,164700,7260836880,10970,10970,10970,10970,0
|
|
20241029,164600,7260836880,10970,10970,10970,10970,13669
|
|
20241029,164500,7260836880,10970,10970,10970,10970,0
|
|
20241029,164400,7260836880,10970,10970,10970,10970,0
|
|
20241029,164300,7260836880,10970,10970,10970,10970,0
|
|
20241029,164200,7260836880,10970,10970,10970,10970,0
|
|
20241029,164100,7260836880,10970,10970,10970,10970,0
|
|
20241029,164000,7260836880,10970,10970,10970,10970,0
|
|
20241029,163900,7260836880,10970,10970,10970,10970,0
|
|
20241029,163800,7260836880,10970,10970,10970,10970,0
|
|
20241029,163700,7260836880,10970,10970,10970,10970,0
|
|
20241029,163600,7260836880,10970,10970,10970,10970,0
|
|
20241029,163500,7260836880,10970,10970,10970,10970,0
|
|
20241029,163400,7260836880,10970,10970,10970,10970,0
|
|
20241029,163300,7260836880,10970,10970,10970,10970,0
|
|
20241029,163200,7260836880,10970,10970,10970,10970,0
|
|
20241029,163100,7260836880,10970,10970,10970,10970,0
|
|
20241029,163000,7260836880,10970,10970,10970,10970,0
|
|
20241029,162900,7260836880,10970,10970,10970,10970,0
|
|
20241029,162800,7260836880,10970,10970,10970,10970,0
|
|
20241029,162700,7260836880,10970,10970,10970,10970,0
|
|
20241029,162600,7260836880,10970,10970,10970,10970,0
|
|
20241029,162500,7260836880,10970,10970,10970,10970,0
|
|
20241029,162400,7260836880,10970,10970,10970,10970,0
|
|
20241029,162300,7260836880,10970,10970,10970,10970,0
|
|
20241029,162200,7260836880,10970,10970,10970,10970,0
|
|
20241029,162100,7260836880,10970,10970,10970,10970,0
|
|
20241029,162000,7260836880,10970,10970,10970,10970,0
|
|
20241029,161900,7260836880,10970,10970,10970,10970,0
|
|
20241029,161800,7260836880,10970,10970,10970,10970,0
|
|
20241029,161700,7260836880,10970,10970,10970,10970,0
|
|
20241029,161600,7260836880,10970,10970,10970,10970,13669
|
|
20241029,161500,7260836880,10970,10970,10970,10970,0
|
|
20241029,161400,7260836880,10970,10970,10970,10970,0
|
|
20241029,161300,7260836880,10970,10970,10970,10970,0
|
|
20241029,161200,7260836880,10970,10970,10970,10970,0
|
|
20241029,161100,7260836880,10970,10970,10970,10970,0
|
|
20241029,161000,7260836880,10970,10970,10970,10970,0
|
|
20241029,160900,7260836880,10970,10970,10970,10970,0
|
|
20241029,160800,7260836880,10970,10970,10970,10970,0
|
|
20241029,160700,7260836880,10970,10970,10970,10970,0
|
|
20241029,160600,7260836880,10970,10970,10970,10970,0
|
|
20241029,160500,7260836880,10970,10970,10970,10970,0
|
|
20241029,160400,7260836880,10970,10970,10970,10970,0
|
|
20241029,160300,7260836880,10970,10970,10970,10970,0
|
|
20241029,160200,7260836880,10970,10970,10970,10970,0
|
|
20241029,160100,7260836880,10970,10970,10970,10970,0
|
|
20241029,160000,7260836880,10970,10970,10970,10970,0
|
|
20241029,155900,7260836880,10970,10970,10970,10970,0
|
|
20241029,155800,7260836880,10970,10970,10970,10970,0
|
|
20241029,155700,7260836880,10970,10970,10970,10970,0
|
|
20241029,155600,7260836880,10970,10970,10970,10970,0
|
|
20241029,155500,7260836880,10970,10970,10970,10970,0
|
|
20241029,155400,7260836880,10970,10970,10970,10970,0
|
|
20241029,155300,7260836880,10970,10970,10970,10970,0
|
|
20241029,155200,7260836880,10970,10970,10970,10970,0
|
|
20241029,155100,7260836880,10970,10970,10970,10970,0
|
|
20241029,155000,7260836880,10970,10970,10970,10970,0
|
|
20241029,154900,7260836880,10970,10970,10970,10970,0
|
|
20241029,154800,7260836880,10970,10970,10970,10970,0
|
|
20241029,154700,7260836880,10970,10970,10970,10970,0
|
|
20241029,154600,7260836880,10970,10970,10970,10970,13669
|
|
20241029,154500,7260836880,10970,10970,10970,10970,0
|
|
20241029,154400,7260836880,10970,10970,10970,10970,0
|
|
20241029,154300,7260836880,10970,10970,10970,10970,0
|
|
20241029,154200,7260836880,10970,10970,10970,10970,0
|
|
20241029,154100,7260836880,10970,10970,10970,10970,0
|
|
20241029,154000,7260836880,10970,10970,10970,10970,0
|
|
20241029,153900,7260836880,10970,10970,10970,10970,0
|
|
20241029,153800,7260836880,10970,10970,10970,10970,0
|
|
20241029,153700,7260836880,10970,10970,10970,10970,0
|
|
20241029,153600,7260836880,10970,10970,10970,10970,0
|
|
20241029,153500,7260836880,10970,10970,10970,10970,0
|
|
20241029,153400,7260836880,10970,10970,10970,10970,0
|
|
20241029,153300,7260836880,10970,10970,10970,10970,0
|
|
20241029,153200,7260836880,10970,10970,10970,10970,0
|
|
20241029,153100,7260836880,10970,10970,10970,10970,0
|
|
20241029,153000,7260836880,10970,10970,10970,10970,13669
|
|
20241029,152900,7110887950,10970,10970,10970,10970,0
|
|
20241029,152800,7110887950,10970,10970,10970,10970,0
|
|
20241029,152700,7110887950,10970,10970,10970,10970,0
|
|
20241029,152600,7110887950,10970,10970,10970,10970,0
|
|
20241029,152500,7110887950,10970,10970,10970,10970,0
|
|
20241029,152400,7110887950,10970,10970,10970,10970,0
|
|
20241029,152300,7110887950,10970,10970,10970,10970,0
|
|
20241029,152200,7110887950,10970,10970,10970,10970,0
|
|
20241029,152100,7110887950,10970,10970,10970,10970,0
|
|
20241029,152000,7110887950,10970,10970,10970,10970,0
|
|
20241029,151900,7110887950,10970,10950,10980,10940,1173
|
|
20241029,151800,7098037230,10970,10950,10970,10930,3822
|
|
20241029,151700,7056187010,10990,10950,10990,10940,3889
|
|
20241029,151600,7013556920,10960,11010,11010,10950,6743
|
|
20241029,151500,6939531100,11010,11010,11020,10980,11460
|
|
20241029,151400,6813325820,11010,11020,11020,11000,1121
|
|
20241029,151300,6800980700,11020,11020,11020,11010,860
|
|
20241029,151200,6791505030,11020,11000,11020,10990,9551
|
|
20241029,151100,6686439030,11000,10990,11000,10990,3614
|
|
20241029,151000,6646694250,11000,11000,11000,10990,1387
|
|
20241029,150900,6631442110,10990,11000,11000,10980,2112
|
|
20241029,150800,6608217950,11000,10980,11000,10980,1068
|
|
20241029,150700,6596479960,10990,10990,10990,10980,2931
|
|
20241029,150600,6564271940,10990,10980,10990,10970,1252
|
|
20241029,150500,6550528880,10970,10980,10990,10970,2496
|
|
20241029,150400,6523118530,10990,10980,10990,10980,3596
|
|
20241029,150300,6483618460,10990,10980,10990,10980,1399
|
|
20241029,150200,6468244310,10990,10990,10990,10970,1456
|
|
20241029,150100,6452245750,10990,10970,10990,10970,1306
|
|
20241029,150000,6437904140,10980,10990,10990,10970,947
|
|
20241029,145900,6427506450,10980,10970,10980,10970,2667
|
|
20241029,145800,6398226430,10970,10970,10980,10970,4370
|
|
20241029,145700,6350283290,10960,10960,10960,10960,1192
|
|
20241029,145600,6337218970,10950,10950,10960,10950,1155
|
|
20241029,145500,6324562720,10960,10950,10960,10950,1711
|
|
20241029,145400,6305816460,10960,10950,10960,10940,712
|
|
20241029,145300,6298019660,10940,10940,10950,10940,344
|
|
20241029,145200,6294253580,10940,10930,10950,10930,373
|
|
20241029,145100,6290170620,10930,10940,10950,10930,942
|
|
20241029,145000,6279860560,10940,10960,10960,10940,1979
|
|
20241029,144900,6258183230,10960,10970,10970,10950,2430
|
|
20241029,144800,6231548540,10960,10960,10970,10960,1388
|
|
20241029,144700,6216325440,10970,10940,10970,10940,4339
|
|
20241029,144600,6168772070,10940,10960,10960,10940,1916
|
|
20241029,144500,6147781900,10960,10960,10970,10960,2257
|
|
20241029,144400,6123040320,10960,10960,10960,10950,1505
|
|
20241029,144300,6106552010,10960,10950,10980,10950,1660
|
|
20241029,144200,6088354760,10970,10960,10970,10950,2400
|
|
20241029,144100,6062040420,10970,10950,10970,10950,1436
|
|
20241029,144000,6046294200,10960,10950,10960,10940,1274
|
|
20241029,143900,6032339280,10950,10950,10950,10920,3229
|
|
20241029,143800,5997019940,10940,10940,10940,10930,855
|
|
20241029,143700,5987666810,10940,10930,10940,10920,1378
|
|
20241029,143600,5972604170,10940,10940,10940,10930,856
|
|
20241029,143500,5963241030,10940,10930,10960,10930,1091
|
|
20241029,143400,5951304220,10930,10940,10960,10930,1003
|
|
20241029,143300,5940329550,10940,10960,10970,10940,4494
|
|
20241029,143200,5891069090,10960,10900,10970,10900,8152
|
|
20241029,143100,5801957050,10900,10890,10900,10890,1128
|
|
20241029,143000,5789664360,10900,10890,10900,10870,591
|
|
20241029,142900,5783226580,10890,10880,10900,10870,1585
|
|
20241029,142800,5765968630,10880,10890,10900,10880,1096
|
|
20241029,142700,5754033260,10900,10890,10900,10890,782
|
|
20241029,142600,5745511530,10890,10850,10900,10850,1949
|
|
20241029,142500,5724308010,10850,10840,10850,10830,1023
|
|
20241029,142400,5713213050,10830,10830,10840,10830,734
|
|
20241029,142300,5705262830,10820,10830,10830,10820,583
|
|
20241029,142200,5698951750,10820,10840,10840,10820,998
|
|
20241029,142100,5688143270,10860,10860,10860,10840,1027
|
|
20241029,142000,5677010120,10830,10840,10850,10830,2506
|
|
20241029,141900,5649857050,10830,10840,10840,10830,1418
|
|
20241029,141800,5634488350,10840,10840,10850,10840,789
|
|
20241029,141700,5625932870,10840,10850,10860,10830,1645
|
|
20241029,141600,5608088510,10850,10830,10850,10810,1225
|
|
20241029,141500,5594815670,10800,10820,10820,10800,4211
|
|
20241029,141400,5549296740,10830,10840,10840,10830,1689
|
|
20241029,141300,5530998310,10840,10850,10850,10840,1402
|
|
20241029,141200,5515796020,10850,10880,10880,10850,2551
|
|
20241029,141100,5488083410,10880,10880,10880,10880,306
|
|
20241029,141000,5484754130,10890,10880,10890,10870,979
|
|
20241029,140900,5474098930,10880,10890,10900,10880,2399
|
|
20241029,140800,5447973850,10900,10880,10900,10880,570
|
|
20241029,140700,5441766420,10890,10870,10890,10860,1629
|
|
20241029,140600,5424058140,10890,10890,10890,10860,1817
|
|
20241029,140500,5404292100,10890,10890,10900,10890,1387
|
|
20241029,140400,5389187270,10890,10920,10930,10890,1758
|
|
20241029,140300,5370016840,10920,10870,10920,10870,5729
|
|
20241029,140200,5307626560,10860,10860,10870,10850,3060
|
|
20241029,140100,5274383950,10860,10830,10870,10820,2450
|
|
20241029,140000,5247809940,10820,10810,10820,10800,5230
|
|
20241029,135900,5191294010,10810,10820,10820,10810,838
|
|
20241029,135800,5182232110,10810,10820,10820,10810,926
|
|
20241029,135700,5172216140,10820,10840,10840,10820,1071
|
|
20241029,135600,5160615540,10850,10800,10850,10800,2656
|
|
20241029,135500,5131871160,10800,10740,10800,10740,2718
|
|
20241029,135400,5102541890,10740,10710,10740,10710,803
|
|
20241029,135300,5093922070,10710,10740,10740,10710,1593
|
|
20241029,135200,5076840200,10740,10750,10760,10730,1108
|
|
20241029,135100,5064932950,10750,10790,10790,10740,8300
|
|
20241029,135000,4975676500,10790,10760,10810,10760,2708
|
|
20241029,134900,4946475330,10770,10810,10810,10770,1161
|
|
20241029,134800,4933932720,10810,10800,10810,10800,876
|
|
20241029,134700,4924470780,10800,10820,10840,10800,2192
|
|
20241029,134600,4900761960,10820,10830,10830,10810,1618
|
|
20241029,134500,4883250530,10830,10830,10830,10820,876
|
|
20241029,134400,4873763830,10830,10850,10850,10800,3237
|
|
20241029,134300,4838697570,10850,10810,10850,10800,4079
|
|
20241029,134200,4794484360,10810,10770,10810,10760,4067
|
|
20241029,134100,4750595070,10770,10780,10780,10760,1308
|
|
20241029,134000,4736515900,10780,10780,10790,10770,1922
|
|
20241029,133900,4715792880,10780,10800,10800,10780,1488
|
|
20241029,133800,4699742720,10780,10820,10830,10780,1000
|
|
20241029,133700,4688941290,10830,10790,10840,10770,5448
|
|
20241029,133600,4630038320,10790,10710,10790,10710,3238
|
|
20241029,133500,4595174800,10710,10760,10770,10710,1458
|
|
20241029,133400,4579503370,10700,10680,10770,10680,7044
|
|
20241029,133300,4503717620,10720,10640,10720,10640,8730
|
|
20241029,133200,4410509990,10640,10600,10640,10600,2135
|
|
20241029,133100,4387813870,10600,10590,10600,10590,117
|
|
20241029,133000,4386573850,10620,10610,10640,10590,3785
|
|
20241029,132900,4346351000,10610,10600,10620,10600,2195
|
|
20241029,132800,4323065660,10600,10580,10610,10580,1900
|
|
20241029,132700,4302924630,10580,10570,10580,10570,1210
|
|
20241029,132600,4290129650,10570,10570,10570,10560,743
|
|
20241029,132500,4282276680,10570,10550,10570,10540,1307
|
|
20241029,132400,4268470370,10560,10560,10570,10560,1024
|
|
20241029,132300,4257656850,10560,10510,10560,10510,1339
|
|
20241029,132200,4243526410,10510,10490,10520,10480,1426
|
|
20241029,132100,4228545140,10490,10460,10490,10460,345
|
|
20241029,132000,4224930150,10450,10470,10470,10450,23
|
|
20241029,131900,4224689530,10470,10460,10470,10460,348
|
|
20241029,131800,4221048440,10460,10460,10460,10450,148
|
|
20241029,131700,4219500780,10460,10460,10460,10460,30
|
|
20241029,131600,4219186980,10470,10460,10480,10460,143
|
|
20241029,131500,4217689610,10460,10460,10470,10450,90
|
|
20241029,131400,4216748700,10460,10460,10460,10460,491
|
|
20241029,131300,4211612840,10460,10450,10460,10450,89
|
|
20241029,131200,4210681990,10450,10440,10450,10440,32
|
|
20241029,131100,4210347650,10450,10440,10450,10440,457
|
|
20241029,131000,4205575320,10440,10440,10440,10440,201
|
|
20241029,130900,4203476880,10430,10430,10440,10430,215
|
|
20241029,130800,4201233690,10430,10430,10440,10430,1126
|
|
20241029,130700,4189483520,10430,10440,10440,10430,3765
|
|
20241029,130600,4150212070,10440,10440,10440,10430,2868
|
|
20241029,130500,4120270220,10450,10450,10450,10450,72
|
|
20241029,130400,4119517820,10450,10450,10460,10450,1113
|
|
20241029,130300,4107886510,10450,10450,10450,10440,524
|
|
20241029,130200,4102411670,10450,10450,10450,10450,5699
|
|
20241029,130100,4042857120,10450,10470,10470,10450,3828
|
|
20241029,130000,4002812480,10470,10480,10480,10470,73
|
|
20241029,125900,4002048150,10470,10460,10470,10460,215
|
|
20241029,125800,3999798330,10460,10470,10470,10460,54
|
|
20241029,125700,3999233080,10460,10460,10470,10460,203
|
|
20241029,125600,3997108900,10460,10460,10460,10460,120
|
|
20241029,125500,3995853700,10470,10460,10470,10460,69
|
|
20241029,125400,3995131620,10470,10460,10470,10460,302
|
|
20241029,125300,3991970420,10470,10470,10480,10470,440
|
|
20241029,125200,3987363590,10470,10470,10470,10470,69
|
|
20241029,125100,3986641160,10470,10480,10490,10470,146
|
|
20241029,125000,3985111990,10470,10480,10480,10470,184
|
|
20241029,124900,3983185140,10470,10480,10480,10470,2241
|
|
20241029,124800,3959716330,10480,10480,10490,10480,148
|
|
20241029,124700,3958165270,10480,10480,10480,10480,15
|
|
20241029,124600,3958008070,10480,10480,10480,10480,122
|
|
20241029,124500,3956729510,10480,10480,10480,10480,80
|
|
20241029,124400,3955891110,10480,10480,10480,10480,52
|
|
20241029,124300,3955346150,10480,10480,10490,10460,4824
|
|
20241029,124200,3904833570,10470,10470,10470,10460,2069
|
|
20241029,124100,3883182310,10480,10480,10480,10470,2279
|
|
20241029,124000,3859298460,10480,10490,10490,10480,146
|
|
20241029,123900,3857768370,10480,10480,10480,10480,13
|
|
20241029,123800,3857632130,10480,10490,10490,10480,267
|
|
20241029,123700,3854832800,10500,10500,10500,10490,511
|
|
20241029,123600,3849472390,10490,10490,10500,10490,161
|
|
20241029,123500,3847782400,10490,10490,10490,10490,2475
|
|
20241029,123400,3821819650,10490,10510,10510,10490,1596
|
|
20241029,123300,3805061220,10500,10510,10510,10500,760
|
|
20241029,123200,3797076490,10510,10510,10510,10510,42
|
|
20241029,123100,3796635070,10510,10510,10520,10510,251
|
|
20241029,123000,3793996960,10520,10510,10520,10510,54
|
|
20241029,122900,3793429310,10520,10520,10530,10510,464
|
|
20241029,122800,3788548390,10520,10520,10520,10520,134
|
|
20241029,122700,3787138710,10530,10530,10530,10530,1
|
|
20241029,122600,3787128180,10540,10520,10540,10520,165
|
|
20241029,122500,3785391990,10520,10530,10530,10520,36
|
|
20241029,122400,3785013260,10520,10540,10540,10520,29
|
|
20241029,122300,3784708060,10540,10530,10540,10530,145
|
|
20241029,122200,3783181140,10540,10540,10540,10530,87
|
|
20241029,122100,3782264980,10530,10530,10540,10530,353
|
|
20241029,122000,3778547870,10540,10530,10540,10530,403
|
|
20241029,121900,3774304270,10530,10540,10540,10530,234
|
|
20241029,121800,3771838250,10540,10540,10540,10540,1
|
|
20241029,121700,3771827710,10550,10550,10550,10540,411
|
|
20241029,121600,3767492010,10550,10550,10550,10550,43
|
|
20241029,121500,3767038360,10550,10560,10560,10550,769
|
|
20241029,121400,3758925360,10560,10570,10570,10560,33
|
|
20241029,121300,3758576770,10570,10550,10570,10550,235
|
|
20241029,121200,3756096740,10550,10550,10550,10550,6
|
|
20241029,121100,3756033440,10560,10560,10570,10560,380
|
|
20241029,121000,3752020630,10560,10560,10560,10560,8
|
|
20241029,120900,3751936150,10570,10540,10570,10540,290
|
|
20241029,120800,3748875950,10540,10550,10550,10540,94
|
|
20241029,120700,3747885090,10550,10540,10550,10530,80
|
|
20241029,120600,3747042230,10550,10550,10550,10550,280
|
|
20241029,120500,3744088230,10560,10560,10560,10550,36
|
|
20241029,120400,3743708410,10550,10550,10560,10550,197
|
|
20241029,120300,3741630040,10550,10560,10560,10550,41
|
|
20241029,120200,3741197480,10530,10540,10560,10530,139
|
|
20241029,120100,3739733260,10530,10540,10540,10530,26
|
|
20241029,120000,3739459280,10540,10520,10550,10520,70
|
|
20241029,115900,3738721940,10540,10530,10560,10500,982
|
|
20241029,115800,3728395580,10530,10540,10540,10530,344
|
|
20241029,115700,3724770220,10540,10540,10540,10540,8
|
|
20241029,115600,3724685900,10540,10550,10560,10540,962
|
|
20241029,115500,3714534420,10540,10530,10540,10530,96
|
|
20241029,115400,3713522690,10540,10540,10540,10540,51
|
|
20241029,115300,3712985150,10530,10530,10530,10530,102
|
|
20241029,115200,3711911090,10530,10520,10530,10520,62
|
|
20241029,115100,3711258580,10520,10540,10540,10520,485
|
|
20241029,115000,3706149300,10520,10520,10540,10520,551
|
|
20241029,114900,3700351730,10510,10520,10520,10510,18
|
|
20241029,114800,3700162540,10520,10510,10520,10510,119
|
|
20241029,114700,3698911070,10520,10520,10520,10520,72
|
|
20241029,114600,3698153630,10510,10500,10510,10500,45
|
|
20241029,114500,3697681030,10500,10490,10500,10490,143
|
|
20241029,114400,3696179600,10490,10500,10500,10490,148
|
|
20241029,114300,3694626740,10500,10500,10500,10500,25
|
|
20241029,114200,3694364240,10490,10500,10510,10490,704
|
|
20241029,114100,3686969090,10500,10490,10500,10490,315
|
|
20241029,114000,3683664080,10490,10500,10500,10490,88
|
|
20241029,113900,3682740850,10510,10490,10510,10490,170
|
|
20241029,113800,3680957310,10490,10500,10500,10490,237
|
|
20241029,113700,3678470150,10510,10510,10520,10510,19
|
|
20241029,113600,3678270450,10510,10510,10520,10490,2557
|
|
20241029,113500,3651431860,10510,10520,10520,10500,553
|
|
20241029,113400,3645620090,10510,10530,10530,10510,200
|
|
20241029,113300,3643514750,10530,10540,10540,10530,123
|
|
20241029,113200,3642219320,10540,10530,10540,10530,47
|
|
20241029,113100,3641724350,10540,10540,10550,10540,251
|
|
20241029,113000,3639077320,10540,10530,10550,10520,351
|
|
20241029,112900,3635383710,10530,10520,10530,10520,606
|
|
20241029,112800,3629003330,10530,10510,10530,10510,625
|
|
20241029,112700,3622423800,10500,10530,10530,10500,67
|
|
20241029,112600,3621720270,10530,10520,10530,10520,7
|
|
20241029,112500,3621646620,10490,10540,10540,10490,4135
|
|
20241029,112400,3578214410,10550,10540,10550,10540,13
|
|
20241029,112300,3578077360,10540,10540,10540,10530,1297
|
|
20241029,112200,3564407110,10540,10570,10570,10540,2249
|
|
20241029,112100,3540670690,10570,10570,10570,10560,2134
|
|
20241029,112000,3518125880,10560,10560,10560,10560,80
|
|
20241029,111900,3517281080,10570,10580,10580,10570,361
|
|
20241029,111800,3513465250,10580,10570,10590,10570,991
|
|
20241029,111700,3502983630,10560,10580,10580,10560,107
|
|
20241029,111600,3501853260,10560,10560,10570,10560,1420
|
|
20241029,111500,3486847110,10550,10550,10550,10550,89
|
|
20241029,111400,3485908160,10550,10530,10550,10530,340
|
|
20241029,111300,3482323760,10520,10530,10530,10520,1747
|
|
20241029,111200,3463944860,10530,10520,10530,10520,431
|
|
20241029,111100,3459406910,10530,10530,10530,10530,75
|
|
20241029,111000,3458617160,10520,10520,10520,10520,108
|
|
20241029,110900,3457481000,10520,10520,10530,10520,54
|
|
20241029,110800,3456912910,10510,10520,10520,10510,186
|
|
20241029,110700,3454956550,10520,10520,10520,10510,106
|
|
20241029,110600,3453841490,10500,10510,10510,10500,384
|
|
20241029,110500,3449805990,10500,10500,10500,10490,122
|
|
20241029,110400,3448525690,10500,10500,10510,10490,48
|
|
20241029,110300,3448021740,10500,10490,10500,10480,146
|
|
20241029,110200,3446490230,10490,10470,10490,10470,830
|
|
20241029,110100,3437792160,10480,10480,10480,10470,363
|
|
20241029,110000,3433991280,10470,10490,10490,10470,348
|
|
20241029,105900,3430344700,10490,10480,10490,10480,46
|
|
20241029,105800,3429862580,10480,10470,10480,10470,432
|
|
20241029,105700,3425338960,10480,10490,10510,10480,866
|
|
20241029,105600,3416260980,10490,10490,10500,10480,420
|
|
20241029,105500,3411853350,10490,10490,10490,10490,1108
|
|
20241029,105400,3400230430,10500,10500,10500,10500,5301
|
|
20241029,105300,3344569930,10510,10530,10530,10500,1339
|
|
20241029,105200,3330492190,10520,10530,10530,10520,3056
|
|
20241029,105100,3298338750,10530,10530,10530,10530,773
|
|
20241029,105000,3290199060,10530,10540,10540,10530,600
|
|
20241029,104900,3283876060,10540,10550,10560,10540,468
|
|
20241029,104800,3278937930,10560,10560,10560,10550,113
|
|
20241029,104700,3277745090,10560,10560,10570,10560,1330
|
|
20241029,104600,3263688450,10560,10540,10570,10540,830
|
|
20241029,104500,3254933840,10540,10580,10580,10540,1285
|
|
20241029,104400,3241363950,10580,10580,10580,10570,1265
|
|
20241029,104300,3227988300,10580,10590,10600,10580,6030
|
|
20241029,104200,3164161770,10590,10600,10600,10580,1829
|
|
20241029,104100,3144801730,10600,10590,10600,10580,539
|
|
20241029,104000,3139098480,10590,10610,10610,10590,903
|
|
20241029,103900,3129517970,10610,10620,10620,10610,1572
|
|
20241029,103800,3112824330,10620,10620,10620,10620,513
|
|
20241029,103700,3107376270,10620,10630,10630,10620,1680
|
|
20241029,103600,3089534570,10640,10630,10640,10630,2680
|
|
20241029,103500,3061026370,10640,10600,10640,10600,1888
|
|
20241029,103400,3040959770,10600,10600,10600,10600,584
|
|
20241029,103300,3034769370,10600,10590,10600,10590,461
|
|
20241029,103200,3029884040,10580,10600,10610,10580,1148
|
|
20241029,103100,3017722970,10600,10590,10610,10580,1181
|
|
20241029,103000,3005212700,10600,10600,10600,10590,914
|
|
20241029,102900,2995526790,10600,10610,10610,10590,1383
|
|
20241029,102800,2980865970,10610,10580,10630,10580,9376
|
|
20241029,102700,2881384020,10580,10520,10580,10520,3336
|
|
20241029,102600,2846150620,10520,10510,10520,10490,1425
|
|
20241029,102500,2831177520,10500,10480,10510,10470,2574
|
|
20241029,102400,2804153010,10480,10480,10480,10470,507
|
|
20241029,102300,2798839950,10480,10470,10480,10470,154
|
|
20241029,102200,2797227070,10470,10470,10480,10460,632
|
|
20241029,102100,2790604270,10470,10470,10470,10470,712
|
|
20241029,102000,2783149630,10470,10430,10470,10430,1562
|
|
20241029,101900,2766809240,10440,10470,10470,10440,1633
|
|
20241029,101800,2749736970,10470,10470,10470,10460,3159
|
|
20241029,101700,2716668190,10480,10490,10490,10470,3162
|
|
20241029,101600,2683530320,10480,10480,10490,10470,1183
|
|
20241029,101500,2671123820,10470,10470,10470,10460,621
|
|
20241029,101400,2664627680,10460,10490,10490,10460,2108
|
|
20241029,101300,2642550540,10470,10490,10520,10470,8569
|
|
20241029,101200,2552566610,10480,10470,10490,10460,1594
|
|
20241029,101100,2535870850,10470,10460,10470,10460,898
|
|
20241029,101000,2526474700,10460,10470,10470,10450,713
|
|
20241029,100900,2519018970,10460,10450,10460,10450,1046
|
|
20241029,100800,2508085620,10450,10430,10450,10420,1386
|
|
20241029,100700,2493622200,10430,10420,10440,10410,845
|
|
20241029,100600,2484817910,10420,10420,10420,10420,330
|
|
20241029,100500,2481379310,10420,10420,10420,10410,960
|
|
20241029,100400,2471382650,10410,10430,10430,10410,785
|
|
20241029,100300,2463200270,10420,10430,10430,10410,804
|
|
20241029,100200,2454824530,10410,10450,10460,10400,3910
|
|
20241029,100100,2414103280,10450,10430,10450,10430,1608
|
|
20241029,100000,2397324790,10430,10440,10460,10420,2246
|
|
20241029,095900,2373891470,10450,10450,10470,10440,3315
|
|
20241029,095800,2339241710,10450,10470,10490,10450,4615
|
|
20241029,095700,2290922650,10470,10440,10470,10440,1501
|
|
20241029,095600,2275230030,10430,10450,10450,10400,3391
|
|
20241029,095500,2239885260,10450,10450,10450,10430,1646
|
|
20241029,095400,2222704260,10470,10440,10470,10430,1554
|
|
20241029,095300,2206466100,10450,10420,10450,10420,2765
|
|
20241029,095200,2177632330,10430,10430,10430,10420,2089
|
|
20241029,095100,2155851130,10430,10410,10440,10410,1894
|
|
20241029,095000,2136104470,10410,10400,10420,10400,1351
|
|
20241029,094900,2122048210,10400,10350,10400,10350,1545
|
|
20241029,094800,2106016510,10340,10360,10370,10330,5071
|
|
20241029,094700,2053569350,10360,10370,10370,10350,1435
|
|
20241029,094600,2038708840,10360,10370,10370,10360,1968
|
|
20241029,094500,2018315190,10360,10370,10380,10360,525
|
|
20241029,094400,2012873470,10370,10360,10370,10360,917
|
|
20241029,094300,2003372860,10370,10380,10390,10360,4074
|
|
20241029,094200,1961133810,10370,10390,10400,10370,7209
|
|
20241029,094100,1886359070,10390,10380,10390,10380,861
|
|
20241029,094000,1877419290,10360,10360,10400,10350,4901
|
|
20241029,093900,1826603090,10350,10340,10350,10340,1486
|
|
20241029,093800,1811228610,10340,10360,10360,10340,2018
|
|
20241029,093700,1790353110,10360,10350,10360,10340,1566
|
|
20241029,093600,1774134210,10360,10350,10360,10340,561
|
|
20241029,093500,1768331180,10340,10330,10350,10330,2239
|
|
20241029,093400,1745182540,10330,10330,10340,10320,791
|
|
20241029,093300,1737011920,10330,10360,10370,10320,10302
|
|
20241029,093200,1630516330,10360,10370,10380,10350,4825
|
|
20241029,093100,1580508540,10380,10370,10390,10370,891
|
|
20241029,093000,1571264610,10370,10410,10410,10370,3316
|
|
20241029,092900,1536838050,10390,10410,10410,10380,3177
|
|
20241029,092800,1503845650,10410,10410,10410,10400,1577
|
|
20241029,092700,1487443350,10400,10390,10410,10380,751
|
|
20241029,092600,1479639670,10380,10390,10390,10380,937
|
|
20241029,092500,1469911020,10390,10410,10410,10380,6214
|
|
20241029,092400,1405386810,10410,10410,10410,10380,1297
|
|
20241029,092300,1391900710,10390,10440,10440,10390,13070
|
|
20241029,092200,1256007220,10400,10440,10480,10400,2452
|
|
20241029,092100,1230481840,10430,10410,10430,10400,993
|
|
20241029,092000,1220145930,10410,10410,10410,10400,2406
|
|
20241029,091900,1195122030,10410,10400,10420,10400,419
|
|
20241029,091800,1190759820,10400,10430,10430,10400,10072
|
|
20241029,091700,1085905760,10430,10440,10440,10430,1359
|
|
20241029,091600,1071725430,10430,10500,10500,10420,4198
|
|
20241029,091500,1027925870,10450,10420,10450,10410,4522
|
|
20241029,091400,980797930,10430,10470,10470,10420,7348
|
|
20241029,091300,904078650,10460,10490,10500,10450,8215
|
|
20241029,091200,818112960,10480,10520,10530,10480,3481
|
|
20241029,091100,781623160,10530,10520,10530,10480,4209
|
|
20241029,091000,737440050,10510,10510,10530,10490,3865
|
|
20241029,090900,696823320,10520,10570,10570,10520,4349
|
|
20241029,090800,651019370,10580,10540,10590,10520,3451
|
|
20241029,090700,614582900,10530,10520,10570,10500,4145
|
|
20241029,090600,570979860,10510,10530,10550,10500,14257
|
|
20241029,090500,421120090,10520,10580,10580,10520,11186
|
|
20241029,090400,303194410,10580,10620,10650,10580,6390
|
|
20241029,090300,235488060,10620,10600,10650,10590,777
|
|
20241029,090200,227232070,10600,10610,10650,10600,4021
|
|
20241029,090100,184566870,10610,10630,10700,10590,12594
|
|
20241029,090000,50864710,10640,10680,10750,10640,4701
|