586 lines
35 KiB
CSV
586 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231025,184300,551318590500,445500,445500,445500,445500,37008
|
||
|
|
20231025,184200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,184100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,184000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,183900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,183800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,183700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,183600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,183500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,183400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,183300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,183200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,183100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,183000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,182900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,182800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,182700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,182600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,182500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,182400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,182300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,182200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,182100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,182000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,181900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,181800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,181700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,181600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,181500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,181400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,181300,551318590500,445500,445500,445500,445500,37008
|
||
|
|
20231025,181200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,181100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,181000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,180900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,180800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,180700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,180600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,180500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,180400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,180300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,180200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,180100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,180000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,175900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,175800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,175700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,175600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,175500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,175400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,175300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,175200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,175100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,175000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,174900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,174800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,174700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,174600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,174500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,174400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,174300,551318590500,445500,445500,445500,445500,37008
|
||
|
|
20231025,174200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,174100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,174000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,173900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,173800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,173700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,173600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,173500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,173400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,173300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,173200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,173100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,173000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,172900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,172800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,172700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,172600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,172500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,172400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,172300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,172200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,172100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,172000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,171900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,171800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,171700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,171600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,171500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,171400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,171300,551318590500,445500,445500,445500,445500,37008
|
||
|
|
20231025,171200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,171100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,171000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,170900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,170800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,170700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,170600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,170500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,170400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,170300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,170200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,170100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,170000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,165900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,165800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,165700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,165600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,165500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,165400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,165300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,165200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,165100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,165000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,164900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,164800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,164700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,164600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,164500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,164400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,164300,551318590500,445500,445500,445500,445500,37008
|
||
|
|
20231025,164200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,164100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,164000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,163900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,163800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,163700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,163600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,163500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,163400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,163300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,163200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,163100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,163000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,162900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,162800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,162700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,162600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,162500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,162400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,162300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,162200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,162100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,162000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,161900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,161800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,161700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,161600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,161500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,161400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,161300,551318590500,445500,445500,445500,445500,37008
|
||
|
|
20231025,161200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,161100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,161000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,160900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,160800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,160700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,160600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,160500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,160400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,160300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,160200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,160100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,160000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,155900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,155800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,155700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,155600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,155500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,155400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,155300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,155200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,155100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,155000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,154900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,154800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,154700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,154600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,154500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,154400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,154300,551318590500,445500,445500,445500,445500,37008
|
||
|
|
20231025,154200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,154100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,154000,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,153900,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,153800,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,153700,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,153600,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,153500,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,153400,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,153300,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,153200,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,153100,551318590500,445500,445500,445500,445500,0
|
||
|
|
20231025,153000,551318590500,445500,445500,445500,445500,37008
|
||
|
|
20231025,152900,534831526500,444000,444000,444000,444000,0
|
||
|
|
20231025,152800,534831526500,444000,444000,444000,444000,0
|
||
|
|
20231025,152700,534831526500,444000,444000,444000,444000,0
|
||
|
|
20231025,152600,534831526500,444000,444000,444000,444000,0
|
||
|
|
20231025,152500,534831526500,444000,444000,444000,444000,0
|
||
|
|
20231025,152400,534831526500,444000,444000,444000,444000,0
|
||
|
|
20231025,152300,534831526500,444000,444000,444000,444000,0
|
||
|
|
20231025,152200,534831526500,444000,444000,444000,444000,0
|
||
|
|
20231025,152100,534831526500,444000,444000,444000,444000,0
|
||
|
|
20231025,152000,534831526500,444000,444000,444000,444000,0
|
||
|
|
20231025,151900,534831526500,444000,443500,444500,443000,7915
|
||
|
|
20231025,151800,531319248000,444000,443500,444000,443500,3512
|
||
|
|
20231025,151700,529760936500,444000,444000,444500,443500,7070
|
||
|
|
20231025,151600,526622951500,444000,444000,444500,443500,5836
|
||
|
|
20231025,151500,524031116000,444500,444500,444500,444000,7163
|
||
|
|
20231025,151400,520849706500,444500,445000,445000,444000,7643
|
||
|
|
20231025,151300,517452351000,445000,444500,445000,444500,1876
|
||
|
|
20231025,151200,516618150000,444500,444500,445000,444500,2131
|
||
|
|
20231025,151100,515670585000,444500,445500,445500,444500,3668
|
||
|
|
20231025,151000,514038299000,445000,445000,445500,445000,2428
|
||
|
|
20231025,150900,512957495000,445500,444000,446000,443500,8556
|
||
|
|
20231025,150800,509150733500,444000,444000,444500,443500,5514
|
||
|
|
20231025,150700,506703601500,444000,444000,444500,444000,4053
|
||
|
|
20231025,150600,504903386500,444500,444000,444500,444000,5436
|
||
|
|
20231025,150500,502488891500,444000,445000,445500,444000,7704
|
||
|
|
20231025,150400,499064211500,445500,445500,446000,445000,3013
|
||
|
|
20231025,150300,497722226000,445500,446000,446000,445000,4120
|
||
|
|
20231025,150200,495885971000,446000,446000,446500,445500,3629
|
||
|
|
20231025,150100,494267137000,446000,446500,446500,446000,2598
|
||
|
|
20231025,150000,493108136500,446000,446000,446500,446000,1997
|
||
|
|
20231025,145900,492216998000,446500,445500,447000,445500,3811
|
||
|
|
20231025,145800,490516346500,446000,445000,446000,444500,1925
|
||
|
|
20231025,145700,489659033000,445000,444000,445500,444000,13918
|
||
|
|
20231025,145600,483469812000,444500,444000,444500,443500,3233
|
||
|
|
20231025,145500,482034269500,444500,443500,444500,443500,7406
|
||
|
|
20231025,145400,478746586000,443500,445000,445000,443500,7054
|
||
|
|
20231025,145300,475615208000,444500,445000,445500,444000,12515
|
||
|
|
20231025,145200,470048705000,445500,445000,445500,445000,5491
|
||
|
|
20231025,145100,467604899000,445000,445500,446000,445000,7375
|
||
|
|
20231025,145000,464319625500,445500,446000,446500,445500,5554
|
||
|
|
20231025,144900,461843352500,446500,446500,446500,446000,1947
|
||
|
|
20231025,144800,460974622500,446500,446500,446500,446000,1972
|
||
|
|
20231025,144700,460094582500,446500,446500,447000,446500,1199
|
||
|
|
20231025,144600,459559190000,447000,446500,447000,446000,2298
|
||
|
|
20231025,144500,458533102500,446500,446000,447000,446000,1953
|
||
|
|
20231025,144400,457661035500,446500,447000,447000,446000,2568
|
||
|
|
20231025,144300,456514454500,446500,446000,447000,446000,2335
|
||
|
|
20231025,144200,455472250000,446000,446500,447000,446000,2267
|
||
|
|
20231025,144100,454460485500,446500,446500,447000,446000,1278
|
||
|
|
20231025,144000,453889854500,446000,446500,447000,446000,3900
|
||
|
|
20231025,143900,452148881500,447000,447000,447500,446500,4594
|
||
|
|
20231025,143800,450095456500,447000,447500,448000,447000,1285
|
||
|
|
20231025,143700,449520526000,447500,447000,448000,447000,1099
|
||
|
|
20231025,143600,449028701500,447500,447500,448000,447000,1928
|
||
|
|
20231025,143500,448165866500,447500,446500,448000,446500,3849
|
||
|
|
20231025,143400,446444805500,447000,446500,447000,446500,1237
|
||
|
|
20231025,143300,445892398500,446500,446000,447000,445500,2853
|
||
|
|
20231025,143200,444618675500,446000,446000,446500,445500,3880
|
||
|
|
20231025,143100,442888244000,446500,446000,446500,445500,7144
|
||
|
|
20231025,143000,439702159000,446000,446500,447000,446000,5048
|
||
|
|
20231025,142900,437448954500,447000,447500,447500,446500,8238
|
||
|
|
20231025,142800,433766348000,447500,447000,447500,447000,2376
|
||
|
|
20231025,142700,432704111000,447500,448000,448000,447000,6102
|
||
|
|
20231025,142600,429973976500,448000,448000,448500,447500,6803
|
||
|
|
20231025,142500,426926058000,448500,448000,448500,448000,1991
|
||
|
|
20231025,142400,426033911000,448500,448500,449000,448000,1464
|
||
|
|
20231025,142300,425377499500,448500,448500,449000,448000,3686
|
||
|
|
20231025,142200,423724844000,448500,449500,449500,448500,6396
|
||
|
|
20231025,142100,420851984500,449500,449500,450000,449500,1594
|
||
|
|
20231025,142000,420135440000,449500,449500,450000,449500,844
|
||
|
|
20231025,141900,419755973500,449500,451000,451000,449500,3420
|
||
|
|
20231025,141800,418216467500,450500,451000,451500,450500,1659
|
||
|
|
20231025,141700,417468297500,451500,451000,451500,451000,603
|
||
|
|
20231025,141600,417196265000,451000,451500,451500,451000,658
|
||
|
|
20231025,141500,416899354000,451500,451000,451500,451000,952
|
||
|
|
20231025,141400,416469855500,451000,451000,451500,451000,615
|
||
|
|
20231025,141300,416192403500,451000,450500,451500,450500,1349
|
||
|
|
20231025,141200,415584238000,450500,450500,451000,450500,796
|
||
|
|
20231025,141100,415225567000,450500,450000,451000,450000,759
|
||
|
|
20231025,141000,414883639000,450500,450000,450500,450000,1040
|
||
|
|
20231025,140900,414415348000,450500,450000,450500,450000,1152
|
||
|
|
20231025,140800,413896854500,450500,450500,450500,450000,1030
|
||
|
|
20231025,140700,413433016000,450000,449500,450500,449500,3025
|
||
|
|
20231025,140600,412071516500,450000,449500,450000,449500,720
|
||
|
|
20231025,140500,411747732500,450000,450000,450000,449500,798
|
||
|
|
20231025,140400,411388948500,449500,449500,450000,449500,1431
|
||
|
|
20231025,140300,410745627500,449500,450000,450500,449500,1810
|
||
|
|
20231025,140200,409931211000,450500,450000,450500,450000,862
|
||
|
|
20231025,140100,409543234000,450500,450500,451000,450000,2106
|
||
|
|
20231025,140000,408595037500,450500,451000,451500,450500,1843
|
||
|
|
20231025,135900,407764199000,451500,451500,451500,451000,597
|
||
|
|
20231025,135800,407494854500,451000,451500,452000,451000,1234
|
||
|
|
20231025,135700,406938000000,451500,451000,452000,451000,1521
|
||
|
|
20231025,135600,406251295500,451000,451000,451500,451000,1111
|
||
|
|
20231025,135500,405750124500,451000,451000,451500,451000,1120
|
||
|
|
20231025,135400,405244893500,451000,451000,451500,451000,1099
|
||
|
|
20231025,135300,404748999500,451000,451500,451500,451000,619
|
||
|
|
20231025,135200,404469713500,451000,452000,452000,451000,1412
|
||
|
|
20231025,135100,403832167000,452000,451000,452000,451000,1490
|
||
|
|
20231025,135000,403159090000,451000,450500,451500,450500,2221
|
||
|
|
20231025,134900,402157668500,450500,451000,451500,450500,1258
|
||
|
|
20231025,134800,401590489500,451000,452000,452000,451000,1251
|
||
|
|
20231025,134700,401025671500,451500,451500,452000,451500,587
|
||
|
|
20231025,134600,400760596500,451500,452000,452000,451500,1300
|
||
|
|
20231025,134500,400173416000,451500,452000,452500,451500,1707
|
||
|
|
20231025,134400,399401731000,452000,451000,452500,451000,1380
|
||
|
|
20231025,134300,398778227000,451000,451000,451500,450500,1080
|
||
|
|
20231025,134200,398291077500,451000,451500,451500,451000,1206
|
||
|
|
20231025,134100,397747053500,451500,451500,451500,451000,919
|
||
|
|
20231025,134000,397332491500,451000,451000,452000,451000,1827
|
||
|
|
20231025,133900,396507721000,451000,452000,452500,451000,1216
|
||
|
|
20231025,133800,395958276000,452000,451500,452500,451000,1268
|
||
|
|
20231025,133700,395385422500,451500,451500,452000,451000,680
|
||
|
|
20231025,133600,395078360000,451500,452000,452000,451000,841
|
||
|
|
20231025,133500,394698603500,452000,451500,452500,451500,1408
|
||
|
|
20231025,133400,394062389000,451500,453000,453500,451500,3203
|
||
|
|
20231025,133300,392612807500,453500,453000,453500,452500,1445
|
||
|
|
20231025,133200,391958058000,453000,453000,453500,452500,1920
|
||
|
|
20231025,133100,391088367000,453500,453500,453500,452500,1388
|
||
|
|
20231025,133000,390459551500,453500,452500,454500,452500,4670
|
||
|
|
20231025,132900,388342124000,452500,452000,453000,452000,1216
|
||
|
|
20231025,132800,387791685000,452500,451500,452500,451500,5524
|
||
|
|
20231025,132700,385293516000,451500,451000,452000,451000,1151
|
||
|
|
20231025,132600,384773874000,451000,451000,452000,451000,1527
|
||
|
|
20231025,132500,384084877000,451500,450000,452000,450000,3100
|
||
|
|
20231025,132400,382686558500,450000,449500,450500,449500,1398
|
||
|
|
20231025,132300,382057350000,450000,448000,450500,448000,4803
|
||
|
|
20231025,132200,379900310000,448500,448500,449000,448000,1267
|
||
|
|
20231025,132100,379332101000,448500,448500,449000,448500,1077
|
||
|
|
20231025,132000,378849002500,448500,448500,449000,448000,1545
|
||
|
|
20231025,131900,378156034500,448500,449000,449500,448500,909
|
||
|
|
20231025,131800,377748029000,449500,448500,449500,448500,543
|
||
|
|
20231025,131700,377504210500,448500,449000,449500,448500,1291
|
||
|
|
20231025,131600,376924536000,449000,449000,449500,448500,1135
|
||
|
|
20231025,131500,376414919500,448500,448500,449000,448500,519
|
||
|
|
20231025,131400,376182069000,448500,448500,449000,448500,1346
|
||
|
|
20231025,131300,375578067000,449000,448500,449000,448500,1121
|
||
|
|
20231025,131200,375074942000,449000,449000,449500,448500,1332
|
||
|
|
20231025,131100,374476858000,449500,449500,449500,449000,1791
|
||
|
|
20231025,131000,373671939000,449500,450000,450500,449000,859
|
||
|
|
20231025,130900,373285724500,450000,450000,450500,450000,1465
|
||
|
|
20231025,130800,372626397500,450000,450000,450500,449000,4464
|
||
|
|
20231025,130700,370618654500,450000,450500,450500,450000,1168
|
||
|
|
20231025,130600,370092749500,450500,450000,450500,450000,391
|
||
|
|
20231025,130500,369916704500,450000,450500,450500,449500,1423
|
||
|
|
20231025,130400,369276208500,450500,450000,450500,449500,4911
|
||
|
|
20231025,130300,367066274500,450000,449500,450000,449500,881
|
||
|
|
20231025,130200,366670107500,449500,449500,450000,449500,1567
|
||
|
|
20231025,130100,365965649000,450000,448500,450000,448500,2025
|
||
|
|
20231025,130000,365055727500,449000,448500,449000,448500,355
|
||
|
|
20231025,125900,364896425000,448500,449000,449000,448500,1095
|
||
|
|
20231025,125800,364405173500,449000,448000,449000,447500,2139
|
||
|
|
20231025,125700,363446310000,447500,447500,448000,447500,665
|
||
|
|
20231025,125600,363148646000,447500,448000,448500,447500,634
|
||
|
|
20231025,125500,362864742000,448000,447500,448000,447500,998
|
||
|
|
20231025,125400,362418006500,448000,447500,448500,447500,1514
|
||
|
|
20231025,125300,361739811500,447500,448000,448000,447000,1794
|
||
|
|
20231025,125200,360937111000,447500,447500,448000,447500,1099
|
||
|
|
20231025,125100,360445172000,447500,447500,448000,447500,5127
|
||
|
|
20231025,125000,358150305500,448000,447500,448000,447500,1026
|
||
|
|
20231025,124900,357690963000,448000,448000,448000,447500,826
|
||
|
|
20231025,124800,357321150500,448000,448000,448500,447500,3280
|
||
|
|
20231025,124700,355851707000,448000,448000,448500,448000,1276
|
||
|
|
20231025,124600,355279936000,448000,448500,448500,448000,846
|
||
|
|
20231025,124500,354900770000,448000,448000,448500,448000,658
|
||
|
|
20231025,124400,354605835500,448000,448500,448500,448000,548
|
||
|
|
20231025,124300,354360168000,448000,448000,448500,448000,1300
|
||
|
|
20231025,124200,353777722500,448000,448000,448500,448000,796
|
||
|
|
20231025,124100,353421057000,448000,448500,448500,448000,1157
|
||
|
|
20231025,124000,352902642000,448500,448000,449000,448000,2284
|
||
|
|
20231025,123900,351878721000,448500,448000,448500,448000,1024
|
||
|
|
20231025,123800,351419923000,448000,448500,449000,448000,3022
|
||
|
|
20231025,123700,350064566500,448500,448500,449000,448500,1217
|
||
|
|
20231025,123600,349518562000,449000,449000,449500,448500,2986
|
||
|
|
20231025,123500,348177825500,449000,449000,449500,449000,494
|
||
|
|
20231025,123400,347955909000,449000,449000,449500,449000,554
|
||
|
|
20231025,123300,347707084000,449000,449500,449500,449000,1010
|
||
|
|
20231025,123200,347253254000,450000,449500,450000,449500,946
|
||
|
|
20231025,123100,346827967000,449500,449500,450000,449500,584
|
||
|
|
20231025,123000,346565247500,450000,450000,450000,449500,917
|
||
|
|
20231025,122900,346152840000,450500,450000,451000,449500,2785
|
||
|
|
20231025,122800,344899218500,450500,450000,450500,449500,1714
|
||
|
|
20231025,122700,344127923000,450000,449500,450000,449000,1396
|
||
|
|
20231025,122600,343500466500,449000,448500,449500,448500,2002
|
||
|
|
20231025,122500,342601680500,449000,448500,449000,448500,714
|
||
|
|
20231025,122400,342281240500,448500,448500,449000,448500,591
|
||
|
|
20231025,122300,342016004500,449000,449000,449500,448500,1224
|
||
|
|
20231025,122200,341466463000,449500,449000,449500,449000,970
|
||
|
|
20231025,122100,341030874000,449000,449000,449500,449000,466
|
||
|
|
20231025,122000,340821617500,449000,449000,449500,448500,1562
|
||
|
|
20231025,121900,340120317000,449500,449500,450000,449000,1216
|
||
|
|
20231025,121800,339573729500,449500,449000,450000,448500,2281
|
||
|
|
20231025,121700,338549143500,449000,449000,449500,449000,360
|
||
|
|
20231025,121600,338387440000,449000,449000,449500,449000,884
|
||
|
|
20231025,121500,337990418500,449000,448000,449000,447500,3971
|
||
|
|
20231025,121400,336210641500,448000,448000,448500,448000,849
|
||
|
|
20231025,121300,335830203000,448500,447500,448500,447500,3694
|
||
|
|
20231025,121200,334176001000,447500,447500,448000,447500,792
|
||
|
|
20231025,121100,333821494500,448000,447500,448000,447500,1380
|
||
|
|
20231025,121000,333203893500,448000,448000,448500,447500,1891
|
||
|
|
20231025,120900,332356707000,448000,448500,448500,448000,1076
|
||
|
|
20231025,120800,331874580500,448000,448500,449000,448000,1346
|
||
|
|
20231025,120700,331271242000,449000,449000,449000,448500,1669
|
||
|
|
20231025,120600,330522650000,448500,448500,449000,448500,442
|
||
|
|
20231025,120500,330324306500,448500,449000,449000,448500,492
|
||
|
|
20231025,120400,330103582500,448500,449000,449500,448500,1301
|
||
|
|
20231025,120300,329519478500,449000,449500,449500,449000,797
|
||
|
|
20231025,120200,329161510500,449500,449500,450000,449000,1484
|
||
|
|
20231025,120100,328494649500,449500,449500,450500,449500,1505
|
||
|
|
20231025,120000,327817512000,450000,447500,450000,447500,5132
|
||
|
|
20231025,115900,325515737000,447500,448000,448500,447500,1481
|
||
|
|
20231025,115800,324852223500,448000,448000,448500,448000,4150
|
||
|
|
20231025,115700,322992995500,448000,448000,448500,448000,1571
|
||
|
|
20231025,115600,322288885500,448500,448500,448500,448000,1796
|
||
|
|
20231025,115500,321483816000,448500,448500,449000,448500,2211
|
||
|
|
20231025,115400,320492133000,449000,449500,449500,448500,1989
|
||
|
|
20231025,115300,319599010500,449000,449500,450000,449000,1347
|
||
|
|
20231025,115200,318993573500,449500,450000,450000,449500,693
|
||
|
|
20231025,115100,318681864500,449500,450500,450500,449500,1718
|
||
|
|
20231025,115000,317908720500,450500,449500,450500,449500,2437
|
||
|
|
20231025,114900,316812287000,449500,449500,450000,449000,1181
|
||
|
|
20231025,114800,316281409500,449000,449500,450000,449000,2172
|
||
|
|
20231025,114700,315305141000,450000,449000,450000,448500,3097
|
||
|
|
20231025,114600,313915069500,449000,449000,449500,448500,4151
|
||
|
|
20231025,114500,312051246500,449000,449500,450000,449000,2318
|
||
|
|
20231025,114400,311009385500,449500,450500,450500,449500,7332
|
||
|
|
20231025,114300,307710491500,450500,450500,450500,450000,3824
|
||
|
|
20231025,114200,305989485000,450500,450000,450500,450000,2042
|
||
|
|
20231025,114100,305070191500,450500,450000,450500,450000,8087
|
||
|
|
20231025,114000,301429885000,450000,450000,450500,450000,1540
|
||
|
|
20231025,113900,300736596000,450000,450000,450500,450000,2804
|
||
|
|
20231025,113800,299474700000,450000,451500,451500,450000,12796
|
||
|
|
20231025,113700,293707636500,451000,451500,452000,451000,3165
|
||
|
|
20231025,113600,292279106500,451500,452000,452500,451500,2546
|
||
|
|
20231025,113500,291128497500,452000,453000,453000,452000,2425
|
||
|
|
20231025,113400,290031320500,452500,453000,453500,452500,2116
|
||
|
|
20231025,113300,289072759000,453000,453000,453500,453000,487
|
||
|
|
20231025,113200,288852102000,453000,453000,453500,453000,375
|
||
|
|
20231025,113100,288682183000,453000,453000,453500,453000,604
|
||
|
|
20231025,113000,288408485000,453000,453500,453500,453000,1193
|
||
|
|
20231025,112900,287867628000,453000,453000,453500,453000,793
|
||
|
|
20231025,112800,287508327500,453000,453000,453500,453000,554
|
||
|
|
20231025,112700,287257265000,453000,453000,453500,453000,824
|
||
|
|
20231025,112600,286883971000,453000,453500,453500,453000,1239
|
||
|
|
20231025,112500,286322680500,453000,453000,453500,453000,693
|
||
|
|
20231025,112400,286008674500,453500,453000,453500,453000,563
|
||
|
|
20231025,112300,285753508500,453000,452500,453500,452500,1036
|
||
|
|
20231025,112200,285284291500,452500,453000,453500,452000,1864
|
||
|
|
20231025,112100,284440716500,453000,453000,453500,452500,914
|
||
|
|
20231025,112000,284026754000,453000,452000,453000,452000,2855
|
||
|
|
20231025,111900,282735157000,452000,452000,452500,452000,727
|
||
|
|
20231025,111800,282406444500,452500,452000,452500,452000,559
|
||
|
|
20231025,111700,282153725500,452000,452000,452500,452000,861
|
||
|
|
20231025,111600,281764504000,452000,452000,452500,452000,603
|
||
|
|
20231025,111500,281491891500,452000,452000,452500,452000,1356
|
||
|
|
20231025,111400,280878842500,452500,452500,453000,452000,1127
|
||
|
|
20231025,111300,280368868000,453000,452500,453000,452500,430
|
||
|
|
20231025,111200,280174260500,452500,452500,453000,452500,994
|
||
|
|
20231025,111100,279724106500,452500,453000,453500,452500,1339
|
||
|
|
20231025,111000,279117496500,453000,453000,453500,453000,845
|
||
|
|
20231025,110900,278734652000,453500,453500,453500,453000,679
|
||
|
|
20231025,110800,278426843000,453500,451500,453500,451500,4122
|
||
|
|
20231025,110700,276562021000,451500,451500,452000,451500,599
|
||
|
|
20231025,110600,276291487000,451500,451500,452000,451500,631
|
||
|
|
20231025,110500,276006509000,451500,452000,452500,451500,1491
|
||
|
|
20231025,110400,275332716500,452000,453500,453500,452000,3142
|
||
|
|
20231025,110300,273910266000,453500,454000,454000,453000,3481
|
||
|
|
20231025,110200,272332241500,453500,454000,454000,453500,692
|
||
|
|
20231025,110100,272018311000,454000,453500,454500,453500,1961
|
||
|
|
20231025,110000,271128040500,454000,453500,454000,453500,917
|
||
|
|
20231025,105900,270711897500,454000,453000,454000,453000,974
|
||
|
|
20231025,105800,270270325000,453000,452000,453500,452000,3312
|
||
|
|
20231025,105700,268771205000,452000,452000,452500,452000,1232
|
||
|
|
20231025,105600,268214265500,452000,452000,452500,452000,1172
|
||
|
|
20231025,105500,267684383500,452500,451500,452500,451000,2582
|
||
|
|
20231025,105400,266518886500,451500,452500,453000,451000,3867
|
||
|
|
20231025,105300,264771887000,452500,452500,453000,452500,639
|
||
|
|
20231025,105200,264482694000,453000,452500,453000,452500,680
|
||
|
|
20231025,105100,264174850500,452500,453500,453500,452500,2587
|
||
|
|
20231025,105000,263003400000,453500,453000,453500,452500,1302
|
||
|
|
20231025,104900,262413745000,452500,451000,453000,451000,13312
|
||
|
|
20231025,104800,256400227500,451500,451000,451500,451000,4989
|
||
|
|
20231025,104700,254150145500,451000,452000,452000,451000,4736
|
||
|
|
20231025,104600,252012592000,451500,452500,453000,451500,5868
|
||
|
|
20231025,104500,249359155000,452500,452500,453000,452500,1932
|
||
|
|
20231025,104400,248484879000,453000,453000,453500,452500,2197
|
||
|
|
20231025,104300,247490147500,453500,453500,453500,453000,6830
|
||
|
|
20231025,104200,244395546500,453500,454000,454000,453500,1837
|
||
|
|
20231025,104100,243562406000,453500,454000,454500,453500,2318
|
||
|
|
20231025,104000,242510461500,454000,454500,454500,454000,1148
|
||
|
|
20231025,103900,241989112500,454500,454500,455000,454000,759
|
||
|
|
20231025,103800,241644296500,454500,454500,455000,454500,1781
|
||
|
|
20231025,103700,240834684500,454500,454500,455000,454500,394
|
||
|
|
20231025,103600,240655554000,454500,454500,455000,454500,1239
|
||
|
|
20231025,103500,240092030500,454500,454000,455000,454000,3103
|
||
|
|
20231025,103400,238681933000,454000,455000,455000,454000,2900
|
||
|
|
20231025,103300,237363330500,455000,454500,455000,454500,539
|
||
|
|
20231025,103200,237118213500,454500,454500,455000,454500,433
|
||
|
|
20231025,103100,236921377500,455000,455000,455000,454500,993
|
||
|
|
20231025,103000,236469963500,455000,454500,455500,454500,648
|
||
|
|
20231025,102900,236175195500,454500,454500,455000,454000,1171
|
||
|
|
20231025,102800,235642829500,454000,453000,454500,453000,3686
|
||
|
|
20231025,102700,233971179000,453500,454000,454500,453500,4487
|
||
|
|
20231025,102600,231935482000,454000,454500,455000,454000,3002
|
||
|
|
20231025,102500,230572055500,455000,454500,455000,454500,726
|
||
|
|
20231025,102400,230241995500,455000,455000,455000,454500,2499
|
||
|
|
20231025,102300,229105978500,455000,455500,455500,455000,3803
|
||
|
|
20231025,102200,227375465000,455500,456500,456500,455000,2701
|
||
|
|
20231025,102100,226145017000,456500,457000,457500,456000,2162
|
||
|
|
20231025,102000,225157947500,457000,456500,457500,456500,863
|
||
|
|
20231025,101900,224763549000,456500,457500,458000,456500,4879
|
||
|
|
20231025,101800,222532985000,457500,457500,458000,457000,1760
|
||
|
|
20231025,101700,221727528500,458000,456500,458500,456500,3742
|
||
|
|
20231025,101600,220015195000,457000,456500,457000,455500,2471
|
||
|
|
20231025,101500,218887600000,456500,456000,457000,456000,3281
|
||
|
|
20231025,101400,217390065000,456000,455000,456000,454500,4254
|
||
|
|
20231025,101300,215453356000,454500,454500,455000,454500,1991
|
||
|
|
20231025,101200,214548130500,454000,454500,455000,454000,1413
|
||
|
|
20231025,101100,213906120000,454500,455000,455000,454500,623
|
||
|
|
20231025,101000,213622859500,455000,455500,456000,454500,1527
|
||
|
|
20231025,100900,212927951500,455500,456000,456000,455500,1671
|
||
|
|
20231025,100800,212166518000,456000,455000,456500,453500,11813
|
||
|
|
20231025,100700,206791029000,455000,454500,455000,454500,997
|
||
|
|
20231025,100600,206337710500,455000,453500,455000,453500,4049
|
||
|
|
20231025,100500,204498302500,453500,454000,454500,453000,8237
|
||
|
|
20231025,100400,200761890500,454000,454500,455000,454000,7508
|
||
|
|
20231025,100300,197349720000,455000,455000,455500,454500,14195
|
||
|
|
20231025,100200,190890936500,455000,455000,455500,455000,770
|
||
|
|
20231025,100100,190540500500,455500,455500,455500,455000,1268
|
||
|
|
20231025,100000,189963463000,455500,455500,456000,455000,2112
|
||
|
|
20231025,095900,189001995000,455500,456000,456000,455000,9972
|
||
|
|
20231025,095800,184459832500,456000,456500,456500,455500,2709
|
||
|
|
20231025,095700,183224697000,456500,457000,457500,456000,3508
|
||
|
|
20231025,095600,181622050000,457000,457000,457000,456500,1048
|
||
|
|
20231025,095500,181143460000,456500,456500,457000,456500,1181
|
||
|
|
20231025,095400,180604013500,456500,456000,457000,455500,4638
|
||
|
|
20231025,095300,178487270500,456000,456500,457000,455500,4873
|
||
|
|
20231025,095200,176263573500,457000,456000,457500,456000,2756
|
||
|
|
20231025,095100,175005438500,456000,456500,457000,456000,3762
|
||
|
|
20231025,095000,173288622500,457000,456500,457000,455500,13035
|
||
|
|
20231025,094900,167342439000,456500,457500,458000,456500,6355
|
||
|
|
20231025,094800,164437490500,458000,459000,459500,457500,5142
|
||
|
|
20231025,094700,162081210500,459000,458500,459500,458000,2685
|
||
|
|
20231025,094600,160849782500,458000,457500,458500,457500,2185
|
||
|
|
20231025,094500,159849021000,458000,457500,458000,457500,1224
|
||
|
|
20231025,094400,159288901000,457500,457500,458000,457000,2160
|
||
|
|
20231025,094300,158300663500,457500,457000,458000,457000,2970
|
||
|
|
20231025,094200,156942160500,457000,457000,458000,457000,4097
|
||
|
|
20231025,094100,155068244500,457000,458000,458500,457000,4061
|
||
|
|
20231025,094000,153210087000,458500,458500,458500,458000,2391
|
||
|
|
20231025,093900,152114840500,458500,460000,460000,458000,4242
|
||
|
|
20231025,093800,150167240500,460000,459000,460000,459000,3116
|
||
|
|
20231025,093700,148735071500,459500,459000,459500,458500,4138
|
||
|
|
20231025,093600,146835839000,459000,457500,460000,457500,5639
|
||
|
|
20231025,093500,144247357000,458000,459000,459000,457500,5073
|
||
|
|
20231025,093400,141923151000,459000,459500,459500,458000,3385
|
||
|
|
20231025,093300,140370126000,459500,458500,459500,458000,2385
|
||
|
|
20231025,093200,139276128000,458500,458000,459000,457500,3472
|
||
|
|
20231025,093100,137685077000,458000,457500,458500,457500,4697
|
||
|
|
20231025,093000,135534047000,457500,458000,458500,457500,7159
|
||
|
|
20231025,092900,132254493500,458500,460500,460500,458000,10174
|
||
|
|
20231025,092800,127583670000,460500,460500,461000,460000,4050
|
||
|
|
20231025,092700,125718263000,461000,460500,461500,460000,6492
|
||
|
|
20231025,092600,122727035500,461000,460000,461000,459500,4758
|
||
|
|
20231025,092500,120537223000,460500,460500,461500,460000,6271
|
||
|
|
20231025,092400,117646597500,461000,460000,461000,460000,2272
|
||
|
|
20231025,092300,116600114000,460500,459500,461500,459500,9253
|
||
|
|
20231025,092200,112337680000,460000,459000,460000,458500,2126
|
||
|
|
20231025,092100,111361127500,459000,458500,459500,457500,7529
|
||
|
|
20231025,092000,107908051500,458000,459000,459000,458000,7881
|
||
|
|
20231025,091900,104295934500,459000,459500,460000,458500,5076
|
||
|
|
20231025,091800,101965146000,459500,459000,460000,458500,4937
|
||
|
|
20231025,091700,99699380000,458500,460500,460500,458500,6481
|
||
|
|
20231025,091600,96722794500,460500,462000,462000,460500,3237
|
||
|
|
20231025,091500,95230561000,461500,460000,462000,459500,7231
|
||
|
|
20231025,091400,91897871000,460000,460000,460000,459000,3704
|
||
|
|
20231025,091300,90195311000,460000,459000,460000,458500,6738
|
||
|
|
20231025,091200,87100688000,459000,461000,461000,458500,10596
|
||
|
|
20231025,091100,82232342500,461000,463000,463000,460000,14473
|
||
|
|
20231025,091000,75562880500,462500,462500,463000,460500,12330
|
||
|
|
20231025,090900,69867703500,462000,464000,464500,462000,11322
|
||
|
|
20231025,090800,64622886000,464000,465500,465500,463500,6047
|
||
|
|
20231025,090700,61813732000,465500,464500,466000,463000,8454
|
||
|
|
20231025,090600,57886761500,465000,465000,465500,463500,11333
|
||
|
|
20231025,090500,52624776000,465000,467000,467000,464500,10918
|
||
|
|
20231025,090400,47541304500,467000,467000,468000,466500,8184
|
||
|
|
20231025,090300,43719336500,467000,467500,468000,466500,8524
|
||
|
|
20231025,090200,39736405500,467000,471000,471500,467000,13681
|
||
|
|
20231025,090100,33328987000,470500,472000,473000,469000,20612
|
||
|
|
20231025,090000,23619585500,472500,476500,476500,472000,49654
|